Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 26, 2024 | 2,248.00 | 2,344.00 | 2,185.00 | 2,257.00 | 2,257.00 | 18,800 |
Jun 25, 2024 | 2,131.00 | 2,227.00 | 2,131.00 | 2,148.00 | 2,148.00 | 11,400 |
Jun 24, 2024 | 1,968.00 | 2,088.00 | 1,965.00 | 2,071.00 | 2,071.00 | 2,400 |
Jun 21, 2024 | 1,933.00 | 1,968.00 | 1,931.00 | 1,960.00 | 1,960.00 | 800 |
Jun 20, 2024 | 1,958.00 | 1,958.00 | 1,920.00 | 1,933.00 | 1,933.00 | 2,300 |
Jun 19, 2024 | 1,930.00 | 1,959.00 | 1,920.00 | 1,920.00 | 1,920.00 | 2,100 |
Jun 18, 2024 | 1,910.00 | 2,000.00 | 1,910.00 | 1,945.00 | 1,945.00 | 1,900 |
Jun 17, 2024 | 1,950.00 | 1,995.00 | 1,920.00 | 1,920.00 | 1,920.00 | 1,500 |
Jun 14, 2024 | 1,912.00 | 1,950.00 | 1,910.00 | 1,950.00 | 1,950.00 | 4,100 |
Jun 13, 2024 | 2,006.00 | 2,007.00 | 1,946.00 | 1,955.00 | 1,955.00 | 11,400 |
Jun 12, 2024 | 2,023.00 | 2,025.00 | 2,008.00 | 2,008.00 | 2,008.00 | 4,700 |
Jun 11, 2024 | 2,050.00 | 2,065.00 | 2,025.00 | 2,027.00 | 2,027.00 | 4,200 |
Jun 10, 2024 | 2,044.00 | 2,079.00 | 2,044.00 | 2,066.00 | 2,066.00 | 2,400 |
Jun 07, 2024 | 2,025.00 | 2,100.00 | 2,025.00 | 2,094.00 | 2,094.00 | 2,200 |
Jun 06, 2024 | 2,117.00 | 2,117.00 | 2,040.00 | 2,040.00 | 2,040.00 | 1,400 |
Jun 05, 2024 | 2,101.00 | 2,101.00 | 2,039.00 | 2,077.00 | 2,077.00 | 5,600 |
Jun 04, 2024 | 2,260.00 | 2,260.00 | 2,112.00 | 2,112.00 | 2,112.00 | 14,000 |
Jun 03, 2024 | 2,149.00 | 2,213.00 | 2,110.00 | 2,110.00 | 2,110.00 | 2,700 |
May 31, 2024 | 2,050.00 | 2,100.00 | 2,035.00 | 2,049.00 | 2,049.00 | 800 |
May 30, 2024 | 2,070.00 | 2,087.00 | 2,050.00 | 2,087.00 | 2,087.00 | 4,300 |
May 29, 2024 | 2,160.00 | 2,229.00 | 2,081.00 | 2,081.00 | 2,081.00 | 1,300 |
May 28, 2024 | 2,086.00 | 2,135.00 | 2,084.00 | 2,120.00 | 2,120.00 | 1,800 |
May 27, 2024 | 2,183.00 | 2,183.00 | 2,100.00 | 2,109.00 | 2,109.00 | 8,500 |
May 24, 2024 | 2,142.00 | 2,183.00 | 2,142.00 | 2,183.00 | 2,183.00 | 2,200 |
May 23, 2024 | 2,212.00 | 2,221.00 | 2,150.00 | 2,150.00 | 2,150.00 | 6,100 |
May 22, 2024 | 2,260.00 | 2,260.00 | 2,220.00 | 2,220.00 | 2,220.00 | 6,100 |
May 21, 2024 | 2,314.00 | 2,333.00 | 2,300.00 | 2,300.00 | 2,300.00 | 5,000 |
May 20, 2024 | 2,350.00 | 2,350.00 | 2,300.00 | 2,332.00 | 2,332.00 | 4,000 |
May 17, 2024 | 2,382.00 | 2,392.00 | 2,296.00 | 2,350.00 | 2,350.00 | 6,200 |
May 16, 2024 | 2,254.00 | 2,418.00 | 2,140.00 | 2,418.00 | 2,418.00 | 37,900 |
May 15, 2024 | 2,634.00 | 2,634.00 | 2,391.00 | 2,504.00 | 2,504.00 | 16,100 |
May 14, 2024 | 2,537.00 | 2,660.00 | 2,500.00 | 2,630.00 | 2,630.00 | 25,700 |
May 13, 2024 | 2,435.00 | 2,499.00 | 2,382.00 | 2,499.00 | 2,499.00 | 13,100 |
May 10, 2024 | 2,449.00 | 2,449.00 | 2,371.00 | 2,395.00 | 2,395.00 | 7,000 |
May 09, 2024 | 2,398.00 | 2,425.00 | 2,307.00 | 2,399.00 | 2,399.00 | 15,700 |
May 08, 2024 | 2,449.00 | 2,449.00 | 2,351.00 | 2,381.00 | 2,381.00 | 7,200 |
May 07, 2024 | 2,305.00 | 2,410.00 | 2,254.00 | 2,410.00 | 2,410.00 | 6,700 |
May 02, 2024 | 2,379.00 | 2,480.00 | 2,280.00 | 2,280.00 | 2,280.00 | 13,900 |
May 01, 2024 | 2,425.00 | 2,458.00 | 2,301.00 | 2,380.00 | 2,380.00 | 22,300 |
Apr 30, 2024 | 2,573.00 | 2,573.00 | 2,480.00 | 2,500.00 | 2,500.00 | 12,900 |
Apr 26, 2024 | 2,556.00 | 2,575.00 | 2,535.00 | 2,573.00 | 2,573.00 | 7,500 |
Apr 25, 2024 | 2,550.00 | 2,639.00 | 2,540.00 | 2,551.00 | 2,551.00 | 25,400 |
Apr 24, 2024 | 2,598.00 | 2,637.00 | 2,560.00 | 2,566.00 | 2,566.00 | 18,000 |
Apr 23, 2024 | 2,568.00 | 2,625.00 | 2,551.00 | 2,589.00 | 2,589.00 | 22,500 |
Apr 22, 2024 | 2,547.00 | 2,549.00 | 2,350.00 | 2,533.00 | 2,533.00 | 38,800 |
Apr 19, 2024 | 2,261.00 | 2,579.00 | 2,261.00 | 2,548.00 | 2,548.00 | 126,800 |
Apr 18, 2024 | 2,112.00 | 2,280.00 | 2,112.00 | 2,261.00 | 2,261.00 | 32,800 |
Apr 17, 2024 | 2,064.00 | 2,165.00 | 1,990.00 | 2,112.00 | 2,112.00 | 25,900 |
Apr 16, 2024 | 1,965.00 | 2,081.00 | 1,965.00 | 2,014.00 | 2,014.00 | 21,900 |
Apr 15, 2024 | 2,026.00 | 2,028.00 | 1,925.00 | 1,965.00 | 1,965.00 | 25,100 |
Apr 12, 2024 | 2,010.00 | 2,070.00 | 2,010.00 | 2,041.00 | 2,041.00 | 13,500 |
Apr 11, 2024 | 1,985.00 | 2,029.00 | 1,973.00 | 2,020.00 | 2,020.00 | 30,400 |
Apr 10, 2024 | 2,100.00 | 2,137.00 | 2,003.00 | 2,012.00 | 2,012.00 | 31,000 |
Apr 09, 2024 | 2,152.00 | 2,155.00 | 2,053.00 | 2,109.00 | 2,109.00 | 27,600 |
Apr 08, 2024 | 2,043.00 | 2,170.00 | 2,043.00 | 2,149.00 | 2,149.00 | 46,300 |
Apr 05, 2024 | 1,996.00 | 2,056.00 | 1,891.00 | 2,020.00 | 2,020.00 | 101,200 |
Apr 04, 2024 | 2,206.00 | 2,251.00 | 2,080.00 | 2,084.00 | 2,084.00 | 57,300 |
Apr 03, 2024 | 2,305.00 | 2,344.00 | 2,160.00 | 2,168.00 | 2,168.00 | 111,400 |
Apr 02, 2024 | 2,600.00 | 2,604.00 | 2,353.00 | 2,380.00 | 2,380.00 | 97,800 |
Apr 01, 2024 | 2,523.00 | 2,637.00 | 2,426.00 | 2,637.00 | 2,637.00 | 115,400 |
Mar 29, 2024 | 2,617.00 | 2,727.00 | 2,431.00 | 2,440.00 | 2,440.00 | 171,100 |
Mar 28, 2024 | 2,960.00 | 3,020.00 | 2,525.00 | 2,567.00 | 2,567.00 | 502,800 |
Mar 27, 2024 | 3,805.00 | 4,015.00 | 2,891.00 | 2,919.00 | 2,919.00 | 3,857,400 |
Mar 26, 2024 | 2,815.00 | 3,315.00 | 2,781.00 | 3,315.00 | 3,315.00 | 2,713,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |