Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 July 2024 | 2,618.00 | 2,640.00 | 2,578.00 | 2,608.05 | 2,608.05 | 12,587 |
25 July 2024 | 2,620.00 | 2,690.00 | 2,581.80 | 2,600.40 | 2,600.40 | 17,589 |
24 July 2024 | 2,574.00 | 2,660.00 | 2,574.00 | 2,638.10 | 2,638.10 | 5,190 |
23 July 2024 | 2,634.75 | 2,646.10 | 2,498.75 | 2,573.15 | 2,573.15 | 10,222 |
22 July 2024 | 2,707.75 | 2,707.75 | 2,592.40 | 2,618.30 | 2,618.30 | 7,714 |
19 July 2024 | 2,800.00 | 2,810.90 | 2,660.00 | 2,671.20 | 2,671.20 | 16,237 |
18 July 2024 | 2,705.70 | 2,875.00 | 2,705.70 | 2,768.85 | 2,768.85 | 53,370 |
17 July 2024 | - | - | - | - | - | - |
16 July 2024 | 2,725.25 | 2,744.80 | 2,688.00 | 2,725.85 | 2,725.85 | 11,635 |
15 July 2024 | 2,645.40 | 2,813.00 | 2,645.40 | 2,725.10 | 2,725.10 | 66,268 |
12 July 2024 | 2,645.00 | 2,662.35 | 2,610.00 | 2,624.95 | 2,624.95 | 8,419 |
11 July 2024 | 2,654.00 | 2,721.40 | 2,627.50 | 2,641.65 | 2,641.65 | 3,757 |
10 July 2024 | 2,739.95 | 2,739.95 | 2,638.25 | 2,658.05 | 2,658.05 | 13,190 |
09 July 2024 | 2,663.00 | 2,768.80 | 2,620.00 | 2,725.20 | 2,725.20 | 21,995 |
08 July 2024 | 2,693.00 | 2,703.60 | 2,630.45 | 2,648.45 | 2,648.45 | 5,222 |
05 July 2024 | 2,680.00 | 2,713.20 | 2,657.60 | 2,693.50 | 2,693.50 | 14,987 |
03 July 2024 | 2,756.45 | 2,773.15 | 2,680.00 | 2,690.50 | 2,690.50 | 8,114 |
02 July 2024 | 2,833.30 | 2,835.25 | 2,722.95 | 2,755.25 | 2,755.25 | 22,081 |
01 July 2024 | 2,800.35 | 2,905.00 | 2,777.40 | 2,837.50 | 2,837.50 | 36,545 |
28 June 2024 | 2,621.25 | 2,918.00 | 2,595.00 | 2,823.40 | 2,823.40 | 70,491 |
27 June 2024 | 2,483.10 | 2,690.30 | 2,483.10 | 2,596.00 | 2,596.00 | 21,745 |
26 June 2024 | 2,466.20 | 2,540.80 | 2,433.05 | 2,512.40 | 2,512.40 | 5,345 |
25 June 2024 | 2,479.00 | 2,530.00 | 2,452.70 | 2,472.15 | 2,472.15 | 12,692 |
24 June 2024 | 2,559.95 | 2,559.95 | 2,454.30 | 2,466.75 | 2,466.75 | 3,680 |
21 June 2024 | 2,500.00 | 2,540.30 | 2,470.60 | 2,518.25 | 2,518.25 | 3,447 |
20 June 2024 | 2,483.00 | 2,508.80 | 2,478.00 | 2,482.85 | 2,482.85 | 2,657 |
18 June 2024 | 2,560.00 | 2,566.00 | 2,477.40 | 2,504.20 | 2,504.20 | 5,285 |
17 June 2024 | - | - | - | - | - | - |
14 June 2024 | 2,539.35 | 2,554.95 | 2,525.40 | 2,540.85 | 2,540.85 | 3,152 |
13 June 2024 | 2,530.60 | 2,550.00 | 2,507.20 | 2,539.25 | 2,539.25 | 8,596 |
12 June 2024 | 2,548.75 | 2,548.75 | 2,515.90 | 2,529.30 | 2,529.30 | 2,376 |
11 June 2024 | 2,526.85 | 2,535.40 | 2,507.45 | 2,522.40 | 2,522.40 | 3,216 |
10 June 2024 | 2,601.10 | 2,610.10 | 2,495.00 | 2,526.90 | 2,526.90 | 14,230 |
07 June 2024 | 2,445.25 | 2,465.70 | 2,425.60 | 2,455.40 | 2,455.40 | 3,145 |
06 June 2024 | 2,388.75 | 2,445.40 | 2,381.00 | 2,440.05 | 2,440.05 | 3,611 |
05 June 2024 | 2,352.00 | 2,398.90 | 2,274.05 | 2,388.75 | 2,388.75 | 9,800 |
04 June 2024 | 2,376.05 | 2,409.95 | 2,293.05 | 2,352.40 | 2,352.40 | 6,522 |
03 June 2024 | 2,400.00 | 2,420.95 | 2,376.15 | 2,391.70 | 2,391.70 | 9,527 |
31 May 2024 | 2,379.95 | 2,379.95 | 2,348.10 | 2,354.85 | 2,354.85 | 1,970 |
30 May 2024 | 2,370.05 | 2,387.10 | 2,347.95 | 2,350.50 | 2,350.50 | 3,256 |
29 May 2024 | 2,372.30 | 2,394.80 | 2,365.00 | 2,381.90 | 2,381.90 | 6,046 |
28 May 2024 | 2,370.05 | 2,400.00 | 2,362.05 | 2,396.30 | 2,396.30 | 3,947 |
24 May 2024 | 2,395.00 | 2,405.00 | 2,360.75 | 2,376.10 | 2,376.10 | 10,414 |
23 May 2024 | 2,385.05 | 2,399.85 | 2,362.10 | 2,380.70 | 2,380.70 | 10,001 |
22 May 2024 | 2,380.40 | 2,396.00 | 2,363.25 | 2,380.55 | 2,380.55 | 8,240 |
21 May 2024 | 2,441.95 | 2,441.95 | 2,363.45 | 2,369.80 | 2,369.80 | 14,534 |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | 2,288.55 | 2,398.90 | 2,288.55 | 2,391.20 | 2,391.20 | 16,007 |
16 May 2024 | 2,323.90 | 2,352.35 | 2,262.45 | 2,275.90 | 2,275.90 | 14,303 |
15 May 2024 | 2,304.30 | 2,335.00 | 2,280.65 | 2,289.85 | 2,289.85 | 7,618 |
14 May 2024 | 2,317.95 | 2,342.40 | 2,277.35 | 2,293.35 | 2,293.35 | 5,791 |
13 May 2024 | 2,277.85 | 2,333.00 | 2,211.00 | 2,300.40 | 2,300.40 | 15,215 |
10 May 2024 | 2,294.60 | 2,302.20 | 2,230.00 | 2,238.75 | 2,238.75 | 13,923 |
09 May 2024 | 2,372.95 | 2,381.45 | 2,280.50 | 2,295.10 | 2,295.10 | 15,984 |
08 May 2024 | 2,386.85 | 2,400.00 | 2,330.00 | 2,372.95 | 2,372.95 | 9,507 |
07 May 2024 | 2,501.40 | 2,501.40 | 2,329.90 | 2,346.35 | 2,346.35 | 28,423 |
06 May 2024 | 2,560.85 | 2,560.85 | 2,485.05 | 2,496.40 | 2,496.40 | 5,050 |
03 May 2024 | 2,539.90 | 2,571.75 | 2,383.35 | 2,544.60 | 2,544.60 | 27,835 |
02 May 2024 | 2,602.45 | 2,647.00 | 2,578.05 | 2,620.70 | 2,620.70 | 9,028 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 2,565.40 | 2,692.20 | 2,535.50 | 2,563.60 | 2,563.60 | 27,540 |
29 Apr 2024 | 2,547.60 | 2,548.55 | 2,515.00 | 2,520.05 | 2,520.05 | 4,685 |
26 Apr 2024 | 2,574.35 | 2,579.95 | 2,521.00 | 2,527.50 | 2,527.50 | 5,159 |
25 Apr 2024 | 2,540.30 | 2,569.80 | 2,519.00 | 2,546.30 | 2,546.30 | 5,560 |
24 Apr 2024 | 2,526.05 | 2,560.00 | 2,525.00 | 2,530.20 | 2,530.20 | 5,057 |
23 Apr 2024 | 2,559.95 | 2,633.80 | 2,493.15 | 2,528.60 | 2,528.60 | 11,468 |
22 Apr 2024 | 2,522.40 | 2,575.15 | 2,489.90 | 2,514.15 | 2,514.15 | 4,795 |
19 Apr 2024 | 2,503.40 | 2,503.40 | 2,449.40 | 2,473.20 | 2,473.20 | 9,744 |
18 Apr 2024 | 2,610.50 | 2,621.50 | 2,483.70 | 2,507.30 | 2,507.30 | 7,333 |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | 2,589.85 | 2,623.90 | 2,553.15 | 2,603.35 | 2,603.35 | 4,440 |
15 Apr 2024 | 2,531.10 | 2,605.00 | 2,527.75 | 2,577.70 | 2,577.70 | 5,188 |
12 Apr 2024 | 2,621.55 | 2,644.75 | 2,582.35 | 2,586.60 | 2,586.60 | 3,058 |
11 Apr 2024 | - | - | - | - | - | - |
10 Apr 2024 | 2,629.55 | 2,647.00 | 2,605.95 | 2,630.20 | 2,630.20 | 2,940 |
09 Apr 2024 | 2,670.30 | 2,680.00 | 2,613.60 | 2,635.50 | 2,635.50 | 6,040 |
08 Apr 2024 | 2,670.05 | 2,727.55 | 2,630.00 | 2,641.15 | 2,641.15 | 6,076 |
05 Apr 2024 | 2,723.25 | 2,723.25 | 2,635.00 | 2,681.30 | 2,681.30 | 4,902 |
04 Apr 2024 | 2,664.80 | 2,708.90 | 2,636.65 | 2,679.10 | 2,679.10 | 3,465 |
03 Apr 2024 | 2,630.00 | 2,672.20 | 2,617.65 | 2,652.40 | 2,652.40 | 13,643 |
02 Apr 2024 | 2,650.65 | 2,665.25 | 2,601.00 | 2,624.60 | 2,624.60 | 24,641 |
01 Apr 2024 | 2,730.00 | 2,730.00 | 2,625.00 | 2,653.15 | 2,653.15 | 3,007 |
28 Mar 2024 | 2,685.20 | 2,694.70 | 2,637.85 | 2,677.75 | 2,677.75 | 5,638 |
27 Mar 2024 | 2,669.95 | 2,686.40 | 2,635.00 | 2,674.30 | 2,674.30 | 5,014 |
26 Mar 2024 | 2,629.70 | 2,643.35 | 2,584.00 | 2,623.40 | 2,623.40 | 18,018 |
25 Mar 2024 | - | - | - | - | - | - |
22 Mar 2024 | 2,553.90 | 2,601.85 | 2,495.25 | 2,590.85 | 2,590.85 | 4,753 |
21 Mar 2024 | 2,500.00 | 2,534.00 | 2,470.10 | 2,514.60 | 2,514.60 | 2,146 |
20 Mar 2024 | 2,551.45 | 2,552.15 | 2,451.00 | 2,470.40 | 2,470.40 | 9,368 |
19 Mar 2024 | 2,535.25 | 2,565.00 | 2,490.70 | 2,552.15 | 2,552.15 | 3,122 |
18 Mar 2024 | 2,518.45 | 2,550.85 | 2,460.00 | 2,540.35 | 2,540.35 | 8,231 |
15 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | 2,455.05 | 2,551.20 | 2,455.05 | 2,495.65 | 2,495.65 | 20,042 |
13 Mar 2024 | 2,570.85 | 2,616.55 | 2,475.00 | 2,498.85 | 2,498.85 | 19,452 |
12 Mar 2024 | 2,678.00 | 2,678.00 | 2,578.75 | 2,589.60 | 2,589.60 | 5,449 |
11 Mar 2024 | 2,778.95 | 2,790.00 | 2,654.35 | 2,671.15 | 2,671.15 | 36,572 |
08 Mar 2024 | - | - | - | - | - | - |
07 Mar 2024 | 2,814.40 | 2,842.00 | 2,763.85 | 2,775.45 | 2,775.45 | 3,805 |
06 Mar 2024 | 2,870.25 | 2,902.40 | 2,755.00 | 2,795.15 | 2,795.15 | 8,415 |
05 Mar 2024 | 2,883.45 | 2,965.00 | 2,856.55 | 2,867.60 | 2,867.60 | 11,937 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |