Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 July 2024 | 2,265.00 | 2,265.00 | 2,265.00 | 2,265.00 | 2,265.00 | - |
04 July 2024 | 2,259.09 | 2,259.91 | 2,259.09 | 2,259.75 | 2,259.75 | 217 |
03 July 2024 | 2,249.88 | 2,252.51 | 2,249.88 | 2,254.00 | 2,254.00 | 162 |
02 July 2024 | 2,226.50 | 2,226.59 | 2,226.23 | 2,238.00 | 2,238.00 | 522 |
01 July 2024 | 2,237.50 | 2,237.50 | 2,237.50 | 2,230.50 | 2,230.50 | 391 |
28 June 2024 | 2,250.00 | 2,251.00 | 2,249.17 | 2,245.25 | 2,245.25 | 1,759 |
27 June 2024 | 2,238.50 | 2,238.50 | 2,231.50 | 2,233.75 | 2,233.75 | 60 |
26 June 2024 | 2,237.00 | 2,237.00 | 2,226.50 | 2,229.00 | 2,229.00 | 1,657 |
25 June 2024 | 2,226.09 | 2,230.84 | 2,226.09 | 2,228.75 | 2,228.75 | 753 |
24 June 2024 | 2,237.25 | 2,237.25 | 2,237.25 | 2,237.25 | 2,237.25 | - |
21 June 2024 | 2,230.00 | 2,230.00 | 2,230.00 | 2,229.75 | 2,229.75 | 391 |
20 June 2024 | 2,248.00 | 2,248.00 | 2,242.50 | 2,242.50 | 2,242.50 | 1,993 |
19 June 2024 | 2,240.77 | 2,240.77 | 2,240.77 | 2,239.75 | 2,239.75 | 1,900 |
18 June 2024 | 2,234.50 | 2,234.50 | 2,233.09 | 2,234.00 | 2,234.00 | 63 |
17 June 2024 | 2,213.50 | 2,215.93 | 2,213.50 | 2,222.00 | 2,222.00 | 5,503 |
14 June 2024 | 2,203.58 | 2,203.58 | 2,203.58 | 2,210.75 | 2,210.75 | 100 |
13 June 2024 | 2,214.88 | 2,214.88 | 2,208.62 | 2,210.50 | 2,210.50 | 78 |
12 June 2024 | 2,216.00 | 2,221.50 | 2,194.12 | 2,219.00 | 2,219.00 | 5,252 |
11 June 2024 | 2,177.88 | 2,182.62 | 2,177.88 | 2,183.00 | 2,183.00 | 79,602 |
10 June 2024 | 2,177.50 | 2,178.27 | 2,175.50 | 2,182.25 | 2,182.25 | 3,140 |
07 June 2024 | 2,183.77 | 2,183.77 | 2,183.77 | 2,183.50 | 2,183.50 | 106,007 |
06 June 2024 | 2,183.50 | 2,183.59 | 2,183.50 | 2,184.00 | 2,184.00 | 37,073 |
05 June 2024 | 2,159.36 | 2,167.62 | 2,159.36 | 2,172.50 | 2,172.50 | 47,139 |
04 June 2024 | 2,154.00 | 2,154.00 | 2,146.59 | 2,148.00 | 2,148.00 | 1,616 |
03 June 2024 | 2,157.27 | 2,158.23 | 2,157.27 | 2,150.25 | 2,150.25 | 22 |
31 May 2024 | 2,133.86 | 2,136.22 | 2,127.88 | 2,126.25 | 2,126.25 | 50 |
30 May 2024 | 2,144.50 | 2,144.50 | 2,144.50 | 2,143.00 | 2,143.00 | 53 |
29 May 2024 | 2,150.50 | 2,153.59 | 2,150.50 | 2,153.25 | 2,153.25 | 250 |
28 May 2024 | 2,171.00 | 2,171.00 | 2,171.00 | 2,167.00 | 2,167.00 | 24 |
24 May 2024 | 2,160.50 | 2,160.50 | 2,156.27 | 2,167.25 | 2,167.25 | 1,515 |
23 May 2024 | 2,179.09 | 2,179.09 | 2,179.09 | 2,170.75 | 2,170.75 | 29 |
22 May 2024 | 2,172.59 | 2,173.92 | 2,170.36 | 2,173.00 | 2,173.00 | 1,169 |
21 May 2024 | 2,166.62 | 2,166.62 | 2,166.62 | 2,171.25 | 2,171.25 | 10 |
20 May 2024 | 2,173.50 | 2,173.50 | 2,170.05 | 2,174.50 | 2,174.50 | 4,699 |
17 May 2024 | 2,164.50 | 2,166.32 | 2,163.59 | 2,164.50 | 2,164.50 | 8,439 |
16 May 2024 | 2,170.59 | 2,170.73 | 2,169.86 | 2,173.25 | 2,173.25 | 2,452 |
15 May 2024 | 2,144.00 | 2,144.00 | 2,144.00 | 2,160.25 | 2,160.25 | 1,085 |
14 May 2024 | 2,135.50 | 2,135.50 | 2,130.65 | 2,135.50 | 2,135.50 | 411 |
13 May 2024 | 2,136.00 | 2,138.00 | 2,135.55 | 2,133.00 | 2,133.00 | 2,053 |
10 May 2024 | 2,131.50 | 2,140.23 | 2,131.50 | 2,132.50 | 2,132.50 | 2,162 |
09 May 2024 | 2,114.50 | 2,119.00 | 2,114.50 | 2,127.25 | 2,127.25 | 464 |
08 May 2024 | 2,116.00 | 2,118.71 | 2,110.36 | 2,117.75 | 2,117.75 | 28,110 |
07 May 2024 | 2,119.50 | 2,119.50 | 2,116.77 | 2,122.50 | 2,122.50 | 1,706 |
03 May 2024 | 2,090.77 | 2,091.88 | 2,086.62 | 2,089.00 | 2,089.00 | 47 |
02 May 2024 | 2,062.50 | 2,062.59 | 2,061.50 | 2,057.75 | 2,057.75 | 1,573 |
01 May 2024 | 2,050.50 | 2,046.88 | 2,044.25 | 2,050.75 | 2,050.75 | 3,316 |
30 Apr 2024 | 2,086.00 | 2,086.00 | 2,076.45 | 2,075.75 | 2,075.75 | 2,576 |
29 Apr 2024 | 2,086.86 | 2,087.23 | 2,086.16 | 2,090.75 | 2,090.75 | 197 |
26 Apr 2024 | 2,077.07 | 2,077.07 | 2,077.07 | 2,079.75 | 2,079.75 | 2 |
25 Apr 2024 | 2,061.50 | 2,061.50 | 2,059.50 | 2,044.50 | 2,044.50 | 147 |
24 Apr 2024 | 2,073.50 | 2,074.00 | 2,069.14 | 2,069.75 | 2,069.75 | 1,846 |
23 Apr 2024 | 2,066.50 | 2,066.50 | 2,050.23 | 2,069.75 | 2,069.75 | 8 |
22 Apr 2024 | 2,041.78 | 2,041.78 | 2,028.50 | 2,029.25 | 2,029.25 | 227 |
19 Apr 2024 | 2,041.50 | 2,045.98 | 2,031.64 | 2,042.25 | 2,042.25 | 531 |
18 Apr 2024 | 2,055.50 | 2,055.50 | 2,055.50 | 2,060.75 | 2,060.75 | 4,456 |
17 Apr 2024 | 2,071.00 | 2,073.00 | 2,055.50 | 2,055.50 | 2,055.50 | 5,161 |
16 Apr 2024 | 2,068.50 | 2,068.50 | 2,054.74 | 2,060.75 | 2,060.75 | 1,355 |
15 Apr 2024 | 2,102.00 | 2,121.86 | 2,090.92 | 2,097.25 | 2,097.25 | 5,748 |
12 Apr 2024 | 2,103.50 | 2,103.50 | 2,103.50 | 2,103.50 | 2,103.50 | - |
11 Apr 2024 | 2,111.00 | 2,111.00 | 2,099.99 | 2,102.50 | 2,102.50 | 960 |
10 Apr 2024 | 2,108.50 | 2,138.44 | 2,108.50 | 2,111.00 | 2,111.00 | 1,256 |
09 Apr 2024 | 2,119.50 | 2,121.22 | 2,119.50 | 2,112.00 | 2,112.00 | 40 |
08 Apr 2024 | 2,131.00 | 2,135.71 | 2,125.39 | 2,128.00 | 2,128.00 | 289 |
05 Apr 2024 | 2,115.00 | 2,116.66 | 2,107.08 | 2,121.50 | 2,121.50 | 519 |
04 Apr 2024 | 2,136.50 | 2,139.42 | 2,129.92 | 2,146.50 | 2,146.50 | 1,089 |
03 Apr 2024 | 2,117.84 | 2,146.09 | 2,117.84 | 2,132.75 | 2,132.75 | 325 |
02 Apr 2024 | 2,158.12 | 2,158.12 | 2,097.17 | 2,120.75 | 2,120.75 | 498 |
28 Mar 2024 | 2,152.60 | 2,173.12 | 2,136.22 | 2,149.50 | 2,149.50 | 704 |
27 Mar 2024 | 2,130.13 | 2,144.39 | 2,128.84 | 2,130.75 | 2,130.75 | 4,391 |
26 Mar 2024 | 2,137.50 | 2,137.50 | 2,134.00 | 2,134.00 | 2,134.00 | 22 |
25 Mar 2024 | 2,113.21 | 2,135.79 | 2,113.21 | 2,136.00 | 2,136.00 | 139 |
22 Mar 2024 | 2,136.50 | 2,154.82 | 2,133.50 | 2,133.50 | 2,133.50 | 2,667 |
21 Mar 2024 | 2,133.91 | 2,133.91 | 2,133.91 | 2,148.75 | 2,148.75 | 56 |
20 Mar 2024 | 2,105.34 | 2,122.26 | 2,098.91 | 2,113.00 | 2,113.00 | 299 |
19 Mar 2024 | 2,086.96 | 2,086.96 | 2,086.96 | 2,108.00 | 2,108.00 | 10 |
18 Mar 2024 | 2,100.00 | 2,100.00 | 2,091.49 | 2,107.25 | 2,107.25 | 3,427 |
15 Mar 2024 | 2,110.71 | 2,110.71 | 2,086.84 | 2,084.75 | 2,084.75 | 3,083 |
14 Mar 2024 | 2,091.61 | 2,101.04 | 2,091.61 | 2,104.75 | 2,104.75 | 53 |
13 Mar 2024 | 2,111.80 | 2,114.58 | 2,111.80 | 2,111.25 | 2,111.25 | 55 |
12 Mar 2024 | 2,112.27 | 2,112.27 | 2,104.92 | 2,099.25 | 2,099.25 | 40 |
11 Mar 2024 | 2,091.00 | 2,091.00 | 2,080.31 | 2,084.75 | 2,084.75 | 659 |
08 Mar 2024 | 2,119.50 | 2,119.50 | 2,114.33 | 2,104.25 | 2,104.25 | 283 |
07 Mar 2024 | 2,098.11 | 2,102.40 | 2,098.11 | 2,104.00 | 2,104.00 | 261 |
06 Mar 2024 | 2,088.50 | 2,088.50 | 2,088.50 | 2,090.75 | 2,090.75 | 710 |
05 Mar 2024 | 2,079.00 | 2,090.87 | 2,069.88 | 2,076.50 | 2,076.50 | 534 |
04 Mar 2024 | 2,095.25 | 2,095.25 | 2,095.25 | 2,095.25 | 2,095.25 | - |
01 Mar 2024 | 2,082.00 | 2,082.00 | 2,076.90 | 2,089.50 | 2,089.50 | 223 |
29 Feb 2024 | 2,062.33 | 2,062.33 | 2,062.33 | 2,075.25 | 2,075.25 | 295 |
28 Feb 2024 | 2,064.00 | 2,066.50 | 2,064.00 | 2,070.25 | 2,070.25 | 632 |
27 Feb 2024 | 2,066.61 | 2,073.42 | 2,058.31 | 2,065.50 | 2,065.50 | 82 |
26 Feb 2024 | 2,077.00 | 2,077.00 | 2,072.80 | 2,072.75 | 2,072.75 | 1,038 |
23 Feb 2024 | 2,075.01 | 2,092.66 | 2,075.01 | 2,073.50 | 2,073.50 | 1,179 |
22 Feb 2024 | 2,055.00 | 2,058.80 | 2,055.00 | 2,070.25 | 2,070.25 | 4,874 |
21 Feb 2024 | 2,026.00 | 2,026.01 | 2,006.54 | 2,028.50 | 2,028.50 | 2,551 |
20 Feb 2024 | 2,033.77 | 2,033.77 | 2,033.77 | 2,031.25 | 2,031.25 | 4 |
19 Feb 2024 | 2,042.50 | 2,046.60 | 2,039.21 | 2,045.75 | 2,045.75 | 3,028 |
16 Feb 2024 | 2,054.44 | 2,059.60 | 2,054.44 | 2,051.75 | 2,051.75 | 9 |
15 Feb 2024 | 2,044.00 | 2,048.17 | 2,040.33 | 2,044.00 | 2,044.00 | 69 |
14 Feb 2024 | 2,029.20 | 2,029.20 | 2,029.20 | 2,031.00 | 2,031.00 | 298 |
13 Feb 2024 | 2,027.50 | 2,027.50 | 2,027.50 | 2,027.50 | 2,027.50 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |