Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Jul 2024 | 1,724.25 | 1,724.25 | 1,724.25 | 1,724.25 | 1,724.25 | 48 |
02 Jul 2024 | 1,705.00 | 1,713.50 | 1,705.00 | 1,713.50 | 1,713.50 | 144 |
01 Jul 2024 | 1,778.50 | 1,778.50 | 1,778.50 | 1,778.50 | 1,778.50 | - |
28 Jun 2024 | 1,778.50 | 1,778.50 | 1,778.50 | 1,778.50 | 1,778.50 | 3 |
27 Jun 2024 | 1,844.50 | 1,844.50 | 1,844.50 | 1,844.50 | 1,844.50 | - |
26 Jun 2024 | 1,844.50 | 1,844.50 | 1,844.50 | 1,844.50 | 1,844.50 | - |
25 Jun 2024 | 1,844.50 | 1,844.50 | 1,844.50 | 1,844.50 | 1,844.50 | - |
24 Jun 2024 | 1,844.50 | 1,844.50 | 1,844.50 | 1,844.50 | 1,844.50 | - |
21 Jun 2024 | 1,844.50 | 1,844.50 | 1,844.50 | 1,844.50 | 1,844.50 | - |
20 Jun 2024 | 1,844.50 | 1,844.50 | 1,844.50 | 1,844.50 | 1,844.50 | - |
19 Jun 2024 | 1,844.50 | 1,844.50 | 1,844.50 | 1,844.50 | 1,844.50 | - |
18 Jun 2024 | 1,844.50 | 1,844.50 | 1,844.50 | 1,844.50 | 1,844.50 | - |
17 Jun 2024 | 1,844.50 | 1,844.50 | 1,844.50 | 1,844.50 | 1,844.50 | - |
14 Jun 2024 | 1,844.50 | 1,844.50 | 1,844.50 | 1,844.50 | 1,844.50 | - |
13 Jun 2024 | 1,844.50 | 1,844.50 | 1,844.50 | 1,844.50 | 1,844.50 | 19 |
12 Jun 2024 | 1,824.50 | 1,851.00 | 1,818.00 | 1,849.75 | 1,849.75 | 305 |
11 Jun 2024 | 1,954.25 | 1,954.25 | 1,954.25 | 1,954.25 | 1,954.25 | - |
10 Jun 2024 | 1,954.25 | 1,954.25 | 1,954.25 | 1,954.25 | 1,954.25 | - |
07 Jun 2024 | 1,954.25 | 1,954.25 | 1,954.25 | 1,954.25 | 1,954.25 | - |
06 Jun 2024 | 1,954.25 | 1,954.25 | 1,954.25 | 1,954.25 | 1,954.25 | - |
05 Jun 2024 | 1,954.25 | 1,954.25 | 1,954.25 | 1,954.25 | 1,954.25 | - |
04 Jun 2024 | 1,954.25 | 1,954.25 | 1,954.25 | 1,954.25 | 1,954.25 | - |
03 Jun 2024 | 1,954.25 | 1,954.25 | 1,954.25 | 1,954.25 | 1,954.25 | 20 |
31 May 2024 | 2,060.00 | 2,060.00 | 2,060.00 | 2,060.00 | 2,060.00 | - |
30 May 2024 | 2,060.00 | 2,060.00 | 2,060.00 | 2,060.00 | 2,060.00 | - |
29 May 2024 | 2,060.00 | 2,060.00 | 2,060.00 | 2,060.00 | 2,060.00 | - |
28 May 2024 | 2,060.00 | 2,060.00 | 2,060.00 | 2,060.00 | 2,060.00 | - |
24 May 2024 | 2,060.00 | 2,060.00 | 2,060.00 | 2,060.00 | 2,060.00 | - |
23 May 2024 | 2,060.00 | 2,060.00 | 2,060.00 | 2,060.00 | 2,060.00 | - |
22 May 2024 | 2,044.00 | 2,060.00 | 2,044.00 | 2,060.00 | 2,060.00 | 22 |
21 May 2024 | 2,052.00 | 2,052.00 | 2,052.00 | 2,052.00 | 2,052.00 | - |
20 May 2024 | 2,052.00 | 2,052.00 | 2,052.00 | 2,052.00 | 2,052.00 | - |
17 May 2024 | 2,052.00 | 2,052.00 | 2,052.00 | 2,052.00 | 2,052.00 | 168 |
16 May 2024 | 1,985.50 | 1,985.50 | 1,985.50 | 1,985.50 | 1,985.50 | - |
15 May 2024 | 1,985.50 | 1,985.50 | 1,985.50 | 1,985.50 | 1,985.50 | - |
14 May 2024 | 1,985.50 | 1,985.50 | 1,985.50 | 1,985.50 | 1,985.50 | - |
13 May 2024 | 1,985.50 | 1,985.50 | 1,985.50 | 1,985.50 | 1,985.50 | 34 |
10 May 2024 | 2,001.00 | 2,001.00 | 2,001.00 | 2,001.00 | 2,001.00 | - |
09 May 2024 | 2,001.00 | 2,001.00 | 2,001.00 | 2,001.00 | 2,001.00 | - |
08 May 2024 | 2,001.00 | 2,001.00 | 2,001.00 | 2,001.00 | 2,001.00 | - |
07 May 2024 | 2,001.00 | 2,001.00 | 2,001.00 | 2,001.00 | 2,001.00 | 6 |
03 May 2024 | 2,058.00 | 2,058.00 | 2,050.00 | 2,050.00 | 2,050.00 | 57 |
02 May 2024 | 2,085.50 | 2,085.50 | 2,085.50 | 2,085.50 | 2,085.50 | - |
01 May 2024 | 2,085.50 | 2,085.50 | 2,085.50 | 2,085.50 | 2,085.50 | - |
30 Apr 2024 | 2,085.50 | 2,085.50 | 2,085.50 | 2,085.50 | 2,085.50 | - |
29 Apr 2024 | 2,085.50 | 2,085.50 | 2,085.50 | 2,085.50 | 2,085.50 | - |
26 Apr 2024 | 2,085.50 | 2,085.50 | 2,085.50 | 2,085.50 | 2,085.50 | - |
25 Apr 2024 | 2,085.50 | 2,085.50 | 2,085.50 | 2,085.50 | 2,085.50 | - |
24 Apr 2024 | 2,085.50 | 2,085.50 | 2,085.50 | 2,085.50 | 2,085.50 | - |
23 Apr 2024 | 2,085.50 | 2,085.50 | 2,085.50 | 2,085.50 | 2,085.50 | - |
22 Apr 2024 | 2,085.50 | 2,085.50 | 2,085.50 | 2,085.50 | 2,085.50 | - |
19 Apr 2024 | 2,085.50 | 2,085.50 | 2,085.50 | 2,085.50 | 2,085.50 | - |
18 Apr 2024 | 2,085.50 | 2,085.50 | 2,085.50 | 2,085.50 | 2,085.50 | - |
17 Apr 2024 | 2,085.50 | 2,085.50 | 2,085.50 | 2,085.50 | 2,085.50 | - |
16 Apr 2024 | 2,085.50 | 2,085.50 | 2,085.50 | 2,085.50 | 2,085.50 | - |
15 Apr 2024 | 2,085.50 | 2,085.50 | 2,085.50 | 2,085.50 | 2,085.50 | - |
12 Apr 2024 | 2,085.50 | 2,085.50 | 2,085.50 | 2,085.50 | 2,085.50 | - |
11 Apr 2024 | 2,084.00 | 2,090.00 | 2,084.00 | 2,085.50 | 2,085.50 | 117 |
10 Apr 2024 | 2,043.50 | 2,043.50 | 2,043.50 | 2,043.50 | 2,043.50 | - |
09 Apr 2024 | 2,043.50 | 2,043.50 | 2,043.50 | 2,043.50 | 2,043.50 | - |
08 Apr 2024 | 2,043.50 | 2,043.50 | 2,043.50 | 2,043.50 | 2,043.50 | 2 |
05 Apr 2024 | 2,070.50 | 2,070.50 | 2,057.50 | 2,057.50 | 2,057.50 | 92 |
04 Apr 2024 | 2,054.00 | 2,091.00 | 2,044.50 | 2,089.00 | 2,089.00 | 1,082 |
03 Apr 2024 | 2,055.00 | 2,063.00 | 2,022.50 | 2,035.50 | 2,035.50 | 1,456 |
02 Apr 2024 | 2,127.00 | 2,127.00 | 2,127.00 | 2,127.00 | 2,127.00 | 16 |
28 Mar 2024 | 2,083.00 | 2,083.00 | 2,083.00 | 2,083.00 | 2,083.00 | - |
27 Mar 2024 | 2,083.00 | 2,083.00 | 2,080.00 | 2,083.00 | 2,083.00 | 79 |
26 Mar 2024 | 2,112.00 | 2,121.50 | 2,112.00 | 2,121.00 | 2,121.00 | 78 |
25 Mar 2024 | 2,074.50 | 2,074.50 | 2,074.50 | 2,074.50 | 2,074.50 | - |
22 Mar 2024 | 2,034.00 | 2,074.50 | 2,034.00 | 2,074.50 | 2,074.50 | 391 |
21 Mar 2024 | 2,018.50 | 2,044.50 | 2,018.50 | 2,041.50 | 2,041.50 | 219 |
20 Mar 2024 | 2,023.50 | 2,023.50 | 2,023.50 | 2,023.50 | 2,023.50 | 36 |
19 Mar 2024 | 2,012.50 | 2,012.50 | 2,012.50 | 2,012.50 | 2,012.50 | 42 |
18 Mar 2024 | 2,068.50 | 2,068.50 | 2,068.50 | 2,068.50 | 2,068.50 | 39 |
15 Mar 2024 | 2,152.00 | 2,152.00 | 2,152.00 | 2,152.00 | 2,152.00 | - |
14 Mar 2024 | 2,152.00 | 2,152.00 | 2,152.00 | 2,152.00 | 2,152.00 | - |
13 Mar 2024 | 2,123.00 | 2,168.00 | 2,123.00 | 2,152.00 | 2,152.00 | 495 |
12 Mar 2024 | 2,138.50 | 2,144.00 | 2,111.00 | 2,136.00 | 2,136.00 | 324 |
11 Mar 2024 | 2,115.50 | 2,147.50 | 2,106.50 | 2,139.50 | 2,139.50 | 312 |
08 Mar 2024 | 2,046.00 | 2,047.00 | 2,042.50 | 2,047.00 | 2,047.00 | 163 |
07 Mar 2024 | 1,984.25 | 1,984.25 | 1,984.25 | 1,984.25 | 1,984.25 | - |
06 Mar 2024 | 1,972.75 | 1,993.00 | 1,966.75 | 1,984.25 | 1,984.25 | 125 |
05 Mar 2024 | 1,985.50 | 1,985.50 | 1,985.50 | 1,985.50 | 1,985.50 | 8 |
04 Mar 2024 | 1,978.00 | 1,978.00 | 1,978.00 | 1,978.00 | 1,978.00 | - |
01 Mar 2024 | 1,950.00 | 1,978.00 | 1,950.00 | 1,978.00 | 1,978.00 | 117 |
29 Feb 2024 | 1,934.00 | 1,934.00 | 1,934.00 | 1,934.00 | 1,934.00 | 42 |
28 Feb 2024 | 2,021.00 | 2,021.00 | 2,021.00 | 2,021.00 | 2,021.00 | - |
27 Feb 2024 | 2,021.00 | 2,021.00 | 2,021.00 | 2,021.00 | 2,021.00 | - |
26 Feb 2024 | 2,020.50 | 2,021.00 | 2,020.50 | 2,021.00 | 2,021.00 | 18 |
23 Feb 2024 | 1,929.00 | 1,929.00 | 1,929.00 | 1,929.00 | 1,929.00 | - |
22 Feb 2024 | 1,929.00 | 1,929.00 | 1,929.00 | 1,929.00 | 1,929.00 | - |
21 Feb 2024 | 1,929.00 | 1,929.00 | 1,929.00 | 1,929.00 | 1,929.00 | - |
20 Feb 2024 | 1,929.00 | 1,929.00 | 1,929.00 | 1,929.00 | 1,929.00 | - |
19 Feb 2024 | 1,929.00 | 1,929.00 | 1,929.00 | 1,929.00 | 1,929.00 | - |
16 Feb 2024 | 1,929.00 | 1,929.00 | 1,929.00 | 1,929.00 | 1,929.00 | - |
15 Feb 2024 | 1,929.00 | 1,929.00 | 1,929.00 | 1,929.00 | 1,929.00 | - |
14 Feb 2024 | 1,929.00 | 1,929.00 | 1,929.00 | 1,929.00 | 1,929.00 | - |
13 Feb 2024 | 1,929.00 | 1,929.00 | 1,929.00 | 1,929.00 | 1,929.00 | - |
12 Feb 2024 | 1,929.00 | 1,929.00 | 1,929.00 | 1,929.00 | 1,929.00 | - |
09 Feb 2024 | 1,929.00 | 1,929.00 | 1,929.00 | 1,929.00 | 1,929.00 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |