Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 2,589.70 | 2,589.70 | 2,589.70 | 2,589.70 | 2,589.70 | 5 |
25 Jul 2024 | 2,561.30 | 2,561.30 | 2,561.30 | 2,561.30 | 2,561.30 | 5 |
24 Jul 2024 | 2,627.50 | 2,627.50 | 2,627.50 | 2,627.50 | 2,627.50 | - |
23 Jul 2024 | 2,619.30 | 2,619.30 | 2,619.30 | 2,619.30 | 2,619.30 | - |
22 Jul 2024 | 2,606.20 | 2,606.20 | 2,606.20 | 2,606.20 | 2,606.20 | - |
19 Jul 2024 | 2,612.80 | 2,612.80 | 2,612.80 | 2,612.80 | 2,612.80 | - |
18 Jul 2024 | 2,671.30 | 2,671.30 | 2,671.30 | 2,671.30 | 2,671.30 | - |
17 Jul 2024 | 2,674.60 | 2,674.60 | 2,674.60 | 2,674.60 | 2,674.60 | - |
16 Jul 2024 | 2,681.20 | 2,681.20 | 2,681.20 | 2,681.20 | 2,681.20 | - |
15 Jul 2024 | 2,641.10 | 2,641.10 | 2,641.10 | 2,641.10 | 2,641.10 | - |
12 Jul 2024 | 2,633.00 | 2,633.00 | 2,633.00 | 2,633.00 | 2,633.00 | - |
11 Jul 2024 | 2,635.20 | 2,635.20 | 2,635.20 | 2,635.20 | 2,635.20 | - |
10 Jul 2024 | 2,593.10 | 2,593.10 | 2,593.10 | 2,593.10 | 2,593.10 | - |
09 Jul 2024 | 2,580.80 | 2,580.80 | 2,580.80 | 2,580.80 | 2,580.80 | - |
08 Jul 2024 | 2,576.50 | 2,576.50 | 2,576.50 | 2,576.50 | 2,576.50 | - |
05 Jul 2024 | 2,610.20 | 2,610.20 | 2,610.20 | 2,610.20 | 2,610.20 | - |
03 Jul 2024 | 2,581.60 | 2,581.60 | 2,581.60 | 2,581.60 | 2,581.60 | - |
02 Jul 2024 | 2,544.30 | 2,544.30 | 2,544.30 | 2,544.30 | 2,544.30 | - |
01 Jul 2024 | 2,550.00 | 2,550.00 | 2,550.00 | 2,550.00 | 2,550.00 | - |
28 Jun 2024 | 2,550.10 | 2,550.10 | 2,550.10 | 2,550.10 | 2,550.10 | - |
27 Jun 2024 | 2,546.70 | 2,546.70 | 2,546.70 | 2,546.70 | 2,546.70 | - |
26 Jun 2024 | 2,524.70 | 2,524.70 | 2,524.70 | 2,524.70 | 2,524.70 | - |
25 Jun 2024 | 2,542.60 | 2,542.60 | 2,542.60 | 2,542.60 | 2,542.60 | - |
24 Jun 2024 | 2,556.10 | 2,556.10 | 2,556.10 | 2,556.10 | 2,556.10 | - |
21 Jun 2024 | 2,541.90 | 2,541.90 | 2,541.90 | 2,541.90 | 2,541.90 | - |
20 Jun 2024 | 2,580.80 | 2,580.80 | 2,580.80 | 2,580.80 | 2,580.80 | - |
18 Jun 2024 | 2,558.00 | 2,558.00 | 2,558.00 | 2,558.00 | 2,558.00 | - |
17 Jun 2024 | 2,540.20 | 2,540.20 | 2,540.20 | 2,540.20 | 2,540.20 | - |
14 Jun 2024 | 2,558.90 | 2,558.90 | 2,558.90 | 2,558.90 | 2,558.90 | - |
13 Jun 2024 | 2,527.80 | 2,527.80 | 2,527.80 | 2,527.80 | 2,527.80 | - |
12 Jun 2024 | 2,567.20 | 2,567.20 | 2,567.20 | 2,567.20 | 2,567.20 | - |
11 Jun 2024 | 2,541.20 | 2,541.20 | 2,541.20 | 2,541.20 | 2,541.20 | - |
10 Jun 2024 | 2,541.60 | 2,541.60 | 2,541.60 | 2,541.60 | 2,541.60 | - |
07 Jun 2024 | 2,540.20 | 2,540.20 | 2,540.20 | 2,540.20 | 2,540.20 | - |
06 Jun 2024 | 2,606.90 | 2,606.90 | 2,606.90 | 2,606.90 | 2,606.90 | - |
05 Jun 2024 | 2,590.80 | 2,590.80 | 2,590.80 | 2,590.80 | 2,590.80 | - |
04 Jun 2024 | 2,562.60 | 2,562.60 | 2,562.60 | 2,562.60 | 2,562.60 | - |
03 Jun 2024 | 2,585.50 | 2,585.50 | 2,585.50 | 2,585.50 | 2,585.50 | - |
31 May 2024 | 2,562.80 | 2,562.80 | 2,562.80 | 2,562.80 | 2,562.80 | - |
30 May 2024 | 2,583.50 | 2,583.50 | 2,583.50 | 2,583.50 | 2,583.50 | - |
29 May 2024 | 2,581.30 | 2,581.30 | 2,581.30 | 2,581.30 | 2,581.30 | - |
28 May 2024 | 2,596.30 | 2,596.30 | 2,596.30 | 2,596.30 | 2,596.30 | - |
24 May 2024 | 2,572.30 | 2,572.30 | 2,572.30 | 2,572.30 | 2,572.30 | - |
23 May 2024 | 2,575.60 | 2,575.60 | 2,575.60 | 2,575.60 | 2,575.60 | - |
22 May 2024 | 2,632.10 | 2,632.10 | 2,632.10 | 2,632.10 | 2,632.10 | - |
21 May 2024 | 2,665.30 | 2,665.30 | 2,665.30 | 2,665.30 | 2,665.30 | - |
20 May 2024 | 2,678.20 | 2,678.20 | 2,678.20 | 2,678.20 | 2,678.20 | - |
17 May 2024 | 2,655.20 | 2,655.20 | 2,655.20 | 2,655.20 | 2,655.20 | - |
16 May 2024 | 2,622.20 | 2,622.20 | 2,622.20 | 2,622.20 | 2,622.20 | - |
15 May 2024 | 2,630.50 | 2,630.50 | 2,630.50 | 2,630.50 | 2,630.50 | - |
14 May 2024 | 2,595.40 | 2,595.40 | 2,595.40 | 2,595.40 | 2,595.40 | - |
13 May 2024 | 2,578.50 | 2,578.50 | 2,578.50 | 2,578.50 | 2,578.50 | - |
10 May 2024 | 2,610.10 | 2,610.10 | 2,610.10 | 2,610.10 | 2,610.10 | - |
09 May 2024 | 2,573.10 | 2,573.10 | 2,573.10 | 2,573.10 | 2,573.10 | - |
08 May 2024 | 2,556.30 | 2,556.30 | 2,556.30 | 2,556.30 | 2,556.30 | - |
07 May 2024 | 2,557.70 | 2,557.70 | 2,557.70 | 2,557.70 | 2,557.70 | - |
06 May 2024 | 2,564.90 | 2,564.90 | 2,564.90 | 2,564.90 | 2,564.90 | - |
03 May 2024 | 2,541.20 | 2,541.20 | 2,541.20 | 2,541.20 | 2,541.20 | - |
02 May 2024 | 2,546.70 | 2,546.70 | 2,546.70 | 2,546.70 | 2,546.70 | - |
01 May 2024 | 2,548.10 | 2,548.10 | 2,548.10 | 2,548.10 | 2,548.10 | - |
30 Apr 2024 | 2,539.60 | 2,539.60 | 2,539.60 | 2,539.60 | 2,539.60 | - |
29 Apr 2024 | 2,595.00 | 2,595.00 | 2,595.00 | 2,595.00 | 2,595.00 | - |
26 Apr 2024 | 2,584.00 | 2,584.00 | 2,584.00 | 2,584.00 | 2,584.00 | - |
25 Apr 2024 | 2,570.70 | 2,570.70 | 2,570.70 | 2,570.70 | 2,570.70 | - |
24 Apr 2024 | 2,566.60 | 2,566.60 | 2,566.60 | 2,566.60 | 2,566.60 | - |
23 Apr 2024 | 2,570.00 | 2,570.00 | 2,570.00 | 2,570.00 | 2,570.00 | - |
22 Apr 2024 | 2,576.00 | 2,576.00 | 2,576.00 | 2,576.00 | 2,576.00 | - |
19 Apr 2024 | 2,645.50 | 2,645.50 | 2,645.50 | 2,645.50 | 2,645.50 | - |
18 Apr 2024 | 2,629.30 | 2,629.30 | 2,629.30 | 2,629.30 | 2,629.30 | - |
17 Apr 2024 | 2,619.90 | 2,619.90 | 2,619.90 | 2,619.90 | 2,619.90 | - |
16 Apr 2024 | 2,638.80 | 2,638.80 | 2,638.80 | 2,638.80 | 2,638.80 | - |
15 Apr 2024 | 2,612.70 | 2,612.70 | 2,612.70 | 2,612.70 | 2,612.70 | - |
12 Apr 2024 | 2,602.90 | 2,602.90 | 2,602.90 | 2,602.90 | 2,602.90 | - |
11 Apr 2024 | 2,599.60 | 2,599.60 | 2,599.60 | 2,599.60 | 2,599.60 | - |
10 Apr 2024 | 2,573.90 | 2,573.90 | 2,573.90 | 2,573.90 | 2,573.90 | - |
09 Apr 2024 | 2,583.40 | 2,583.40 | 2,583.40 | 2,583.40 | 2,583.40 | - |
08 Apr 2024 | 2,570.70 | 2,570.70 | 2,570.70 | 2,570.70 | 2,570.70 | - |
05 Apr 2024 | 2,563.20 | 2,563.20 | 2,563.20 | 2,563.20 | 2,563.20 | - |
04 Apr 2024 | 2,524.20 | 2,524.20 | 2,524.20 | 2,524.20 | 2,524.20 | - |
03 Apr 2024 | 2,529.40 | 2,529.40 | 2,529.40 | 2,529.40 | 2,529.40 | - |
02 Apr 2024 | 2,494.90 | 2,494.90 | 2,494.90 | 2,494.90 | 2,494.90 | - |
01 Apr 2024 | 2,467.30 | 2,467.30 | 2,467.30 | 2,467.30 | 2,467.30 | - |
28 Mar 2024 | 2,443.90 | 2,443.90 | 2,443.90 | 2,443.90 | 2,443.90 | - |
27 Mar 2024 | 2,416.30 | 2,416.30 | 2,416.30 | 2,416.30 | 2,416.30 | - |
26 Mar 2024 | 2,402.10 | 2,402.10 | 2,402.10 | 2,402.10 | 2,402.10 | - |
25 Mar 2024 | 2,400.30 | 2,400.30 | 2,400.30 | 2,400.30 | 2,400.30 | - |
22 Mar 2024 | 2,383.20 | 2,383.20 | 2,383.20 | 2,383.20 | 2,383.20 | - |
21 Mar 2024 | 2,408.80 | 2,408.80 | 2,408.80 | 2,408.80 | 2,408.80 | - |
20 Mar 2024 | 2,384.50 | 2,384.50 | 2,384.50 | 2,384.50 | 2,384.50 | - |
19 Mar 2024 | 2,383.90 | 2,383.90 | 2,383.90 | 2,383.90 | 2,383.90 | - |
18 Mar 2024 | 2,388.40 | 2,388.40 | 2,388.40 | 2,388.40 | 2,388.40 | - |
15 Mar 2024 | 2,381.00 | 2,381.00 | 2,381.00 | 2,381.00 | 2,381.00 | - |
14 Mar 2024 | 2,385.70 | 2,385.70 | 2,385.70 | 2,385.70 | 2,385.70 | - |
13 Mar 2024 | 2,398.20 | 2,398.20 | 2,398.20 | 2,398.20 | 2,398.20 | - |
12 Mar 2024 | 2,382.50 | 2,382.50 | 2,382.50 | 2,382.50 | 2,382.50 | - |
11 Mar 2024 | 2,403.80 | 2,403.80 | 2,403.80 | 2,403.80 | 2,403.80 | - |
08 Mar 2024 | 2,399.50 | 2,399.50 | 2,399.50 | 2,399.50 | 2,399.50 | - |
07 Mar 2024 | 2,378.60 | 2,378.60 | 2,378.60 | 2,378.60 | 2,378.60 | - |
06 Mar 2024 | 2,371.00 | 2,371.00 | 2,371.00 | 2,371.00 | 2,371.00 | - |
05 Mar 2024 | 2,354.70 | 2,354.70 | 2,354.70 | 2,354.70 | 2,354.70 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |