Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 July 2024 | 2,179.80 | 2,179.80 | 2,133.95 | 2,165.45 | 2,165.45 | 1,800 |
04 July 2024 | 2,141.40 | 2,160.85 | 2,110.55 | 2,138.60 | 2,138.60 | 4,095 |
03 July 2024 | 2,216.55 | 2,216.55 | 2,119.00 | 2,127.45 | 2,127.45 | 2,689 |
02 July 2024 | 2,137.75 | 2,199.05 | 2,084.75 | 2,165.45 | 2,165.45 | 6,301 |
01 July 2024 | 2,073.75 | 2,107.90 | 2,037.00 | 2,095.20 | 2,095.20 | 4,951 |
28 June 2024 | 2,077.00 | 2,077.00 | 2,030.45 | 2,038.35 | 2,038.35 | 2,778 |
27 June 2024 | 2,056.15 | 2,096.25 | 2,018.00 | 2,034.95 | 2,034.95 | 5,103 |
26 June 2024 | 2,041.00 | 2,127.25 | 2,040.00 | 2,098.10 | 2,098.10 | 8,325 |
25 June 2024 | 2,071.40 | 2,097.65 | 2,044.95 | 2,053.75 | 2,053.75 | 1,462 |
24 June 2024 | 2,150.00 | 2,150.00 | 2,063.80 | 2,071.40 | 2,071.40 | 2,347 |
21 June 2024 | 2,089.00 | 2,215.70 | 2,047.75 | 2,127.50 | 2,127.50 | 15,447 |
20 June 2024 | 2,090.05 | 2,091.05 | 2,050.00 | 2,061.65 | 2,061.65 | 1,575 |
19 June 2024 | 2,082.00 | 2,110.00 | 2,073.95 | 2,081.10 | 2,081.10 | 1,010 |
18 June 2024 | 2,090.00 | 2,112.45 | 2,050.50 | 2,089.05 | 2,089.05 | 5,097 |
14 June 2024 | 2,060.00 | 2,114.95 | 2,058.75 | 2,087.25 | 2,087.25 | 10,624 |
13 June 2024 | 2,026.00 | 2,066.25 | 2,012.05 | 2,050.25 | 2,050.25 | 3,578 |
12 June 2024 | 2,077.50 | 2,077.50 | 2,011.35 | 2,026.60 | 2,026.60 | 871 |
11 June 2024 | 2,040.00 | 2,050.00 | 2,000.05 | 2,027.85 | 2,027.85 | 3,425 |
10 June 2024 | 2,042.65 | 2,059.75 | 2,001.40 | 2,012.75 | 2,012.75 | 3,426 |
07 June 2024 | 2,015.00 | 2,034.95 | 1,990.05 | 2,002.60 | 2,002.60 | 1,142 |
06 June 2024 | 1,978.00 | 2,019.15 | 1,970.10 | 1,999.60 | 1,999.60 | 1,279 |
05 June 2024 | 1,908.65 | 1,980.00 | 1,851.65 | 1,968.50 | 1,968.50 | 1,814 |
04 June 2024 | 1,947.00 | 1,947.00 | 1,868.90 | 1,904.65 | 1,904.65 | 2,014 |
03 June 2024 | 2,005.00 | 2,005.00 | 1,894.90 | 1,949.95 | 1,949.95 | 8,314 |
31 May 2024 | 1,975.50 | 1,996.95 | 1,942.80 | 1,969.70 | 1,969.70 | 670 |
30 May 2024 | 2,000.00 | 2,010.10 | 1,961.85 | 1,975.50 | 1,975.50 | 1,878 |
29 May 2024 | 2,060.00 | 2,060.00 | 2,000.00 | 2,021.80 | 2,021.80 | 1,903 |
28 May 2024 | 2,080.55 | 2,080.55 | 2,016.70 | 2,040.60 | 2,040.60 | 4,264 |
27 May 2024 | 2,012.05 | 2,070.00 | 2,012.05 | 2,050.80 | 2,050.80 | 3,251 |
24 May 2024 | 2,030.00 | 2,080.95 | 2,004.00 | 2,018.80 | 2,018.80 | 2,950 |
23 May 2024 | 2,088.10 | 2,088.10 | 2,039.00 | 2,061.45 | 2,061.45 | 813 |
22 May 2024 | 2,108.50 | 2,120.70 | 2,064.40 | 2,076.70 | 2,076.70 | 1,165 |
21 May 2024 | 2,095.00 | 2,117.45 | 2,060.00 | 2,099.90 | 2,099.90 | 3,132 |
17 May 2024 | 2,037.65 | 2,089.50 | 2,030.25 | 2,080.55 | 2,080.55 | 1,633 |
16 May 2024 | 2,002.05 | 2,030.00 | 1,999.00 | 2,024.85 | 2,024.85 | 1,013 |
15 May 2024 | 1,980.55 | 2,037.45 | 1,971.00 | 2,018.55 | 2,018.55 | 4,497 |
14 May 2024 | 2,021.95 | 2,054.65 | 1,984.70 | 2,019.85 | 2,019.85 | 4,222 |
13 May 2024 | 1,975.30 | 2,015.05 | 1,968.35 | 1,994.45 | 1,994.45 | 2,719 |
10 May 2024 | 1,985.50 | 2,024.00 | 1,978.25 | 2,015.60 | 2,015.60 | 2,408 |
09 May 2024 | 2,052.15 | 2,052.15 | 1,959.55 | 1,982.10 | 1,982.10 | 6,816 |
08 May 2024 | 1,980.00 | 2,049.00 | 1,942.10 | 2,043.30 | 2,043.30 | 3,760 |
07 May 2024 | 2,010.10 | 2,034.65 | 1,959.10 | 1,974.75 | 1,974.75 | 2,675 |
06 May 2024 | 2,035.00 | 2,088.05 | 1,990.00 | 2,004.20 | 2,004.20 | 5,150 |
03 May 2024 | 2,075.70 | 2,093.90 | 2,006.10 | 2,033.85 | 2,033.85 | 2,541 |
02 May 2024 | 2,142.95 | 2,142.95 | 2,026.85 | 2,056.50 | 2,056.50 | 2,312 |
30 Apr 2024 | 2,033.60 | 2,140.00 | 2,033.60 | 2,101.60 | 2,101.60 | 4,808 |
29 Apr 2024 | 2,093.30 | 2,105.00 | 2,048.00 | 2,090.25 | 2,090.25 | 3,834 |
26 Apr 2024 | 2,050.05 | 2,094.25 | 2,047.05 | 2,062.60 | 2,062.60 | 1,615 |
25 Apr 2024 | 2,056.85 | 2,090.45 | 2,029.95 | 2,050.20 | 2,050.20 | 4,506 |
24 Apr 2024 | 2,095.25 | 2,103.80 | 2,058.50 | 2,073.15 | 2,073.15 | 1,917 |
23 Apr 2024 | 2,143.30 | 2,143.30 | 2,067.80 | 2,084.80 | 2,084.80 | 1,733 |
22 Apr 2024 | 2,100.80 | 2,174.00 | 2,083.55 | 2,101.25 | 2,101.25 | 10,332 |
19 Apr 2024 | 2,085.25 | 2,124.75 | 2,031.15 | 2,094.80 | 2,094.80 | 5,484 |
18 Apr 2024 | 2,109.10 | 2,109.10 | 2,040.00 | 2,049.70 | 2,049.70 | 4,327 |
16 Apr 2024 | 2,071.45 | 2,090.70 | 2,037.35 | 2,069.95 | 2,069.95 | 1,837 |
15 Apr 2024 | 1,904.05 | 2,067.75 | 1,901.40 | 2,030.95 | 2,030.95 | 9,491 |
12 Apr 2024 | 1,981.00 | 2,107.75 | 1,960.70 | 1,978.45 | 1,978.45 | 15,033 |
10 Apr 2024 | 2,000.00 | 2,035.00 | 1,962.05 | 1,981.75 | 1,981.75 | 5,857 |
09 Apr 2024 | 2,015.00 | 2,035.45 | 1,970.00 | 1,977.40 | 1,977.40 | 1,711 |
08 Apr 2024 | 2,030.00 | 2,035.00 | 1,984.85 | 2,015.00 | 2,015.00 | 6,837 |
05 Apr 2024 | 1,925.65 | 2,062.05 | 1,914.80 | 2,042.25 | 2,042.25 | 13,910 |
04 Apr 2024 | 1,858.95 | 1,936.00 | 1,842.05 | 1,925.25 | 1,925.25 | 3,206 |
03 Apr 2024 | 1,885.10 | 1,885.10 | 1,829.40 | 1,859.00 | 1,859.00 | 3,195 |
02 Apr 2024 | 1,821.85 | 1,870.40 | 1,794.40 | 1,849.20 | 1,849.20 | 1,959 |
01 Apr 2024 | 1,725.85 | 1,858.10 | 1,725.85 | 1,830.30 | 1,830.30 | 9,314 |
28 Mar 2024 | 1,834.95 | 1,834.95 | 1,720.00 | 1,725.90 | 1,725.90 | 4,227 |
27 Mar 2024 | 1,771.05 | 1,809.95 | 1,749.00 | 1,791.30 | 1,791.30 | 5,462 |
26 Mar 2024 | 1,807.50 | 1,820.10 | 1,769.25 | 1,810.35 | 1,810.35 | 1,473 |
22 Mar 2024 | 1,814.70 | 1,869.85 | 1,757.00 | 1,807.50 | 1,807.50 | 5,008 |
21 Mar 2024 | 1,773.10 | 1,788.15 | 1,740.95 | 1,779.10 | 1,779.10 | 3,003 |
20 Mar 2024 | 1,659.25 | 1,745.45 | 1,630.75 | 1,739.35 | 1,739.35 | 2,955 |
19 Mar 2024 | 1,717.05 | 1,717.05 | 1,627.40 | 1,659.25 | 1,659.25 | 3,433 |
18 Mar 2024 | 1,685.05 | 1,707.00 | 1,649.00 | 1,685.90 | 1,685.90 | 4,270 |
15 Mar 2024 | 1,763.75 | 1,763.75 | 1,690.70 | 1,699.85 | 1,699.85 | 3,432 |
14 Mar 2024 | 1,700.05 | 1,779.15 | 1,700.05 | 1,730.40 | 1,730.40 | 6,883 |
13 Mar 2024 | 1,855.60 | 1,855.60 | 1,689.95 | 1,713.65 | 1,713.65 | 7,328 |
12 Mar 2024 | 1,887.75 | 1,887.75 | 1,803.50 | 1,819.70 | 1,819.70 | 1,515 |
11 Mar 2024 | 1,979.25 | 1,979.25 | 1,843.95 | 1,851.30 | 1,851.30 | 2,588 |
07 Mar 2024 | 1,950.05 | 2,006.35 | 1,930.00 | 1,943.40 | 1,943.40 | 1,710 |
06 Mar 2024 | 2,020.60 | 2,063.75 | 1,970.25 | 1,996.45 | 1,996.45 | 1,792 |
05 Mar 2024 | 2,022.05 | 2,066.35 | 2,022.00 | 2,059.35 | 2,059.35 | 2,102 |
04 Mar 2024 | 2,035.35 | 2,087.05 | 1,997.20 | 2,028.15 | 2,028.15 | 6,795 |
01 Mar 2024 | 2,065.00 | 2,065.00 | 1,977.00 | 1,991.65 | 1,991.65 | 1,429 |
29 Feb 2024 | 1,937.00 | 2,054.80 | 1,874.80 | 2,031.40 | 2,031.40 | 5,061 |
28 Feb 2024 | 1,952.05 | 1,965.00 | 1,920.00 | 1,938.10 | 1,938.10 | 3,351 |
27 Feb 2024 | 1,995.00 | 1,995.00 | 1,948.50 | 1,965.90 | 1,965.90 | 1,475 |
26 Feb 2024 | 2,016.60 | 2,016.60 | 1,957.95 | 1,968.75 | 1,968.75 | 2,990 |
23 Feb 2024 | 2,001.90 | 2,006.90 | 1,967.45 | 1,996.05 | 1,996.05 | 1,370 |
22 Feb 2024 | 2,027.80 | 2,040.00 | 1,989.50 | 2,000.00 | 2,000.00 | 1,052 |
21 Feb 2024 | 2,001.05 | 2,056.70 | 2,001.05 | 2,031.20 | 2,031.20 | 3,403 |
20 Feb 2024 | 2,065.00 | 2,092.00 | 2,028.20 | 2,039.40 | 2,039.40 | 1,092 |
19 Feb 2024 | 2,079.80 | 2,109.90 | 2,060.55 | 2,069.45 | 2,069.45 | 4,499 |
16 Feb 2024 | 2,062.45 | 2,086.00 | 2,040.00 | 2,080.05 | 2,080.05 | 3,198 |
15 Feb 2024 | 2,096.80 | 2,140.00 | 2,031.05 | 2,073.50 | 2,073.50 | 6,534 |
14 Feb 2024 | 2,109.75 | 2,109.75 | 2,061.95 | 2,095.25 | 2,095.25 | 1,457 |
13 Feb 2024 | 2,086.00 | 2,089.95 | 2,023.15 | 2,074.50 | 2,074.50 | 4,937 |
12 Feb 2024 | 2,099.50 | 2,099.50 | 2,031.15 | 2,067.45 | 2,067.45 | 1,986 |
09 Feb 2024 | 2,102.35 | 2,109.30 | 2,022.75 | 2,082.55 | 2,082.55 | 13,185 |
08 Feb 2024 | 2,074.95 | 2,110.00 | 2,034.05 | 2,102.25 | 2,102.25 | 9,241 |
07 Feb 2024 | 2,015.20 | 2,099.65 | 2,015.20 | 2,050.60 | 2,050.60 | 4,179 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |