Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 3,070.00 | 3,100.00 | 3,065.00 | 3,076.10 | 3,076.10 | 1,518,913 |
25 Jul 2024 | 3,090.00 | 3,120.00 | 3,079.90 | 3,085.00 | 3,085.00 | 958,520 |
24 Jul 2024 | 3,058.00 | 3,120.00 | 3,058.00 | 3,092.00 | 3,092.00 | 2,862,532 |
23 Jul 2024 | 3,050.00 | 3,100.00 | 3,050.00 | 3,086.00 | 3,086.00 | 2,215,494 |
22 Jul 2024 | 3,053.00 | 3,070.00 | 3,038.90 | 3,053.00 | 3,053.00 | 1,757,946 |
19 Jul 2024 | 3,071.00 | 3,070.00 | 3,033.20 | 3,047.00 | 3,047.00 | 2,303,992 |
18 Jul 2024 | 3,072.00 | 3,088.00 | 3,021.00 | 3,070.00 | 3,070.00 | 2,517,552 |
17 Jul 2024 | 3,000.00 | 3,089.00 | 3,048.10 | 3,070.10 | 3,070.10 | 2,548,140 |
15 Jul 2024 | 3,047.00 | 3,122.00 | 3,000.10 | 3,089.00 | 3,089.00 | 4,220,959 |
12 Jul 2024 | 3,047.00 | 3,048.00 | 2,970.10 | 3,047.00 | 3,047.00 | 112,609 |
11 Jul 2024 | 2,980.00 | 3,016.70 | 2,940.00 | 2,980.00 | 2,980.00 | 309,711 |
10 Jul 2024 | 2,940.00 | 3,029.90 | 2,920.00 | 2,940.00 | 2,940.00 | 363,836 |
09 Jul 2024 | 3,000.00 | 3,090.00 | 3,000.00 | 3,000.00 | 3,000.00 | 185,652 |
08 Jul 2024 | 3,065.30 | 3,065.30 | 2,980.30 | 3,065.30 | 3,065.30 | 100 |
05 Jul 2024 | 3,039.00 | 3,040.00 | 2,955.60 | 3,039.00 | 3,039.00 | 42,004 |
04 Jul 2024 | 3,045.10 | 3,045.10 | 2,951.00 | 3,045.10 | 3,045.10 | 27,482 |
03 Jul 2024 | 3,000.00 | 3,011.50 | 2,850.00 | 3,000.00 | 3,000.00 | 145,746 |
02 Jul 2024 | 2,929.00 | 2,930.00 | 2,833.10 | 2,929.00 | 2,929.00 | 157,863 |
01 Jul 2024 | 2,888.00 | 2,927.20 | 2,860.00 | 2,888.00 | 2,888.00 | 340,051 |
28 Jun 2024 | 2,901.00 | 2,995.00 | 2,901.00 | 2,901.00 | 2,901.00 | 324,456 |
27 Jun 2024 | 2,951.00 | 2,966.80 | 2,935.10 | 2,951.00 | 2,951.00 | 111,824 |
26 Jun 2024 | 2,930.00 | 2,990.00 | 2,909.90 | 2,930.00 | 2,930.00 | 392,650 |
25 Jun 2024 | 2,915.00 | 2,982.90 | 2,915.00 | 2,915.00 | 2,915.00 | 263,842 |
24 Jun 2024 | 2,964.40 | 3,019.10 | 2,953.00 | 2,964.40 | 2,964.40 | 216,684 |
21 Jun 2024 | 2,970.00 | 3,047.80 | 2,970.00 | 2,970.00 | 2,970.00 | 2,742,891 |
19 Jun 2024 | 3,035.00 | 3,055.00 | 3,001.20 | 3,035.00 | 3,035.00 | 135,541 |
18 Jun 2024 | 3,055.00 | 3,098.00 | 3,028.30 | 3,055.00 | 3,055.00 | 348,518 |
17 Jun 2024 | 3,045.00 | 3,047.00 | 2,980.00 | 3,045.00 | 3,045.00 | 129,954 |
14 Jun 2024 | 2,998.00 | 3,050.00 | 2,981.00 | 2,998.00 | 2,998.00 | 63,777 |
13 Jun 2024 | 2,988.00 | 3,030.00 | 2,920.10 | 2,988.00 | 2,988.00 | 158,968 |
12 Jun 2024 | 2,940.00 | 3,080.10 | 2,849.90 | 2,940.00 | 2,940.00 | 514,752 |
11 Jun 2024 | 2,875.00 | 2,896.60 | 2,827.20 | 2,875.00 | 2,875.00 | 171,788 |
10 Jun 2024 | 2,860.00 | 2,889.90 | 2,824.90 | 2,860.00 | 2,860.00 | 266,292 |
07 Jun 2024 | 2,851.00 | 2,900.00 | 2,850.00 | 2,851.00 | 2,851.00 | 308,191 |
06 Jun 2024 | 2,900.10 | 2,908.90 | 2,830.00 | 2,900.10 | 2,900.10 | 180,777 |
05 Jun 2024 | 2,829.00 | 2,848.10 | 2,780.00 | 2,829.00 | 2,829.00 | 100,318 |
04 Jun 2024 | 2,776.00 | 2,808.50 | 2,721.10 | 2,776.00 | 2,776.00 | 357,181 |
03 Jun 2024 | 2,787.00 | 2,787.00 | 2,700.00 | 2,787.00 | 2,787.00 | 347,231 |
31 May 2024 | 2,781.00 | 2,781.00 | 2,700.00 | 2,781.00 | 2,781.00 | 3,907,589 |
30 May 2024 | 2,726.00 | 2,805.10 | 2,726.00 | 2,726.00 | 2,726.00 | 225,772 |
29 May 2024 | 2,805.10 | 2,810.00 | 2,740.00 | 2,805.10 | 2,805.10 | 144,006 |
28 May 2024 | 2,737.00 | 2,800.00 | 2,723.20 | 2,737.00 | 2,737.00 | 230,070 |
27 May 2024 | 2,710.00 | 2,740.00 | 2,709.00 | 2,710.00 | 2,710.00 | 75,983 |
24 May 2024 | 2,736.50 | 2,804.00 | 2,736.50 | 2,736.50 | 2,736.50 | 124,559 |
23 May 2024 | 2,800.00 | 2,810.00 | 2,765.20 | 2,800.00 | 2,800.00 | 108,459 |
22 May 2024 | 2,780.00 | 2,837.20 | 2,764.90 | 2,780.00 | 2,780.00 | 463,567 |
20 May 2024 | 2,831.00 | 2,848.00 | 2,752.70 | 2,831.00 | 2,831.00 | 159,951 |
17 May 2024 | 2,800.00 | 2,830.00 | 2,724.40 | 2,800.00 | 2,800.00 | 310,075 |
16 May 2024 | 2,740.00 | 2,749.70 | 2,717.00 | 2,740.00 | 2,740.00 | 294,253 |
15 May 2024 | 2,735.00 | 2,776.90 | 2,720.00 | 2,735.00 | 2,735.00 | 155,806 |
14 May 2024 | 2,717.00 | 2,750.00 | 2,665.90 | 2,717.00 | 2,717.00 | 425,991 |
13 May 2024 | 2,700.00 | 2,750.00 | 2,695.00 | 2,700.00 | 2,700.00 | 124,680 |
10 May 2024 | 2,749.00 | 2,763.90 | 2,710.00 | 2,749.00 | 2,749.00 | 183,246 |
09 May 2024 | 2,740.00 | 2,840.00 | 2,730.90 | 2,740.00 | 2,740.00 | 171,842 |
08 May 2024 | 2,775.00 | 2,799.00 | 2,681.10 | 2,775.00 | 2,775.00 | 861,603 |
07 May 2024 | 2,645.00 | 2,697.50 | 2,541.00 | 2,645.00 | 2,645.00 | 318,740 |
06 May 2024 | 2,579.00 | 2,586.00 | 2,538.20 | 2,579.00 | 2,579.00 | 252,644 |
03 May 2024 | 2,570.60 | 2,592.90 | 2,560.00 | 2,570.60 | 2,570.60 | 110,043 |
02 May 2024 | 2,560.00 | 2,619.00 | 2,552.10 | 2,560.00 | 2,560.00 | 202,128 |
30 Apr 2024 | 2,570.00 | 2,630.40 | 2,545.00 | 2,570.00 | 2,570.00 | 353,952 |
29 Apr 2024 | 2,590.00 | 2,590.00 | 2,512.20 | 2,590.00 | 2,590.00 | 406,884 |
26 Apr 2024 | 2,490.20 | 2,518.00 | 2,480.10 | 2,490.20 | 2,490.20 | 111,748 |
25 Apr 2024 | 2,470.00 | 2,488.10 | 2,460.90 | 2,470.00 | 2,470.00 | 392,678 |
24 Apr 2024 | 2,495.00 | 2,584.80 | 2,482.60 | 2,495.00 | 2,495.00 | 511,641 |
23 Apr 2024 | 2,544.90 | 2,544.90 | 2,481.00 | 2,544.90 | 2,544.90 | 430,065 |
22 Apr 2024 | 2,481.00 | 2,515.90 | 2,399.70 | 2,481.00 | 2,481.00 | 93,520 |
19 Apr 2024 | 2,481.00 | 2,550.00 | 2,460.50 | 2,481.00 | 2,481.00 | 103,927 |
18 Apr 2024 | 2,534.00 | 2,540.20 | 2,420.10 | 2,534.00 | 2,534.00 | 131,183 |
17 Apr 2024 | 2,460.00 | 2,470.00 | 2,391.40 | 2,460.00 | 2,460.00 | 260,669 |
16 Apr 2024 | 2,419.00 | 2,450.00 | 2,380.00 | 2,419.00 | 2,419.00 | 240,781 |
15 Apr 2024 | 2,425.00 | 2,515.00 | 2,407.00 | 2,425.00 | 2,425.00 | 209,499 |
12 Apr 2024 | 2,466.50 | 2,547.20 | 2,459.90 | 2,466.50 | 2,466.50 | 301,985 |
11 Apr 2024 | 2,542.00 | 2,580.00 | 2,530.10 | 2,542.00 | 2,542.00 | 216,659 |
10 Apr 2024 | 2,576.90 | 2,600.00 | 2,561.00 | 2,576.90 | 2,576.90 | 771,913 |
09 Apr 2024 | 2,584.90 | 2,590.00 | 2,503.00 | 2,584.90 | 2,584.90 | 331,100 |
08 Apr 2024 | 2,530.00 | 2,530.00 | 2,450.00 | 2,530.00 | 2,530.00 | 194,164 |
05 Apr 2024 | 2,460.00 | 2,521.00 | 2,460.00 | 2,460.00 | 2,460.00 | 274,428 |
04 Apr 2024 | 2,520.00 | 2,595.00 | 2,520.00 | 2,520.00 | 2,520.00 | 38,953 |
03 Apr 2024 | 2,560.00 | 2,574.00 | 2,521.00 | 2,560.00 | 2,560.00 | 97,984 |
02 Apr 2024 | 2,570.00 | 2,574.90 | 2,524.00 | 2,570.00 | 2,570.00 | 208,775 |
01 Apr 2024 | 2,559.00 | 2,600.00 | 2,545.10 | 2,559.00 | 2,559.00 | 116,192 |
28 Mar 2024 | 2,573.00 | 2,587.20 | 2,540.00 | 2,573.00 | 2,573.00 | 252,661 |
27 Mar 2024 | 2,549.00 | 2,579.90 | 2,500.10 | 2,549.00 | 2,549.00 | 338,627 |
26 Mar 2024 | 2,515.00 | 2,522.90 | 2,492.00 | 2,515.00 | 2,515.00 | 694,028 |
25 Mar 2024 | 2,499.00 | 2,523.10 | 2,475.00 | 2,499.00 | 2,499.00 | 488,292 |
22 Mar 2024 | 2,500.00 | 2,540.00 | 2,486.00 | 2,500.00 | 2,500.00 | 452,568 |
21 Mar 2024 | 2,505.00 | 2,544.90 | 2,475.00 | 2,505.00 | 2,505.00 | 288,575 |
20 Mar 2024 | 2,501.00 | 2,510.00 | 2,460.00 | 2,501.00 | 2,501.00 | 477,323 |
19 Mar 2024 | 2,481.00 | 2,518.00 | 2,471.40 | 2,481.00 | 2,481.00 | 280,156 |
18 Mar 2024 | 2,490.00 | 2,515.00 | 2,480.30 | 2,490.00 | 2,490.00 | 495,332 |
15 Mar 2024 | 2,477.10 | 2,540.10 | 2,477.10 | 2,477.10 | 2,477.10 | 3,420,095 |
14 Mar 2024 | 2,501.00 | 2,547.00 | 2,500.00 | 2,501.00 | 2,501.00 | 318,413 |
13 Mar 2024 | 2,530.00 | 2,570.00 | 2,524.80 | 2,530.00 | 2,530.00 | 548,728 |
12 Mar 2024 | 2,544.00 | 2,562.30 | 2,499.00 | 2,544.00 | 2,544.00 | 421,652 |
11 Mar 2024 | 2,492.00 | 2,495.00 | 2,400.00 | 2,492.00 | 2,492.00 | 172,123 |
08 Mar 2024 | 2,440.00 | 2,514.60 | 2,436.00 | 2,440.00 | 2,440.00 | 321,372 |
07 Mar 2024 | 2,434.00 | 2,449.40 | 2,400.00 | 2,434.00 | 2,434.00 | 200,768 |
06 Mar 2024 | 2,414.00 | 2,496.00 | 2,373.00 | 2,414.00 | 2,414.00 | 414,796 |
05 Mar 2024 | 2,414.00 | 2,465.50 | 2,348.20 | 2,414.00 | 2,414.00 | 210,825 |
04 Mar 2024 | 2,420.00 | 2,569.50 | 2,416.20 | 2,420.00 | 2,420.00 | 257,765 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |