Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 June 2024 | 3,220.00 | 3,270.00 | 3,175.00 | 3,220.00 | 3,220.00 | 672,683 |
20 June 2024 | 3,295.00 | 3,315.00 | 3,225.00 | 3,235.00 | 3,235.00 | 711,870 |
19 June 2024 | 3,410.00 | 3,455.00 | 3,295.00 | 3,295.00 | 3,295.00 | 1,317,142 |
18 June 2024 | 3,400.00 | 3,555.00 | 3,350.00 | 3,455.00 | 3,455.00 | 2,643,374 |
17 June 2024 | 3,565.00 | 3,570.00 | 3,385.00 | 3,390.00 | 3,390.00 | 2,967,244 |
14 June 2024 | 3,270.00 | 3,530.00 | 3,270.00 | 3,405.00 | 3,405.00 | 6,887,902 |
13 June 2024 | 3,280.00 | 3,295.00 | 3,210.00 | 3,270.00 | 3,270.00 | 771,347 |
12 June 2024 | 3,210.00 | 3,340.00 | 3,190.00 | 3,265.00 | 3,265.00 | 1,067,445 |
11 June 2024 | 3,190.00 | 3,350.00 | 3,170.00 | 3,200.00 | 3,200.00 | 1,949,030 |
10 June 2024 | 3,070.00 | 3,190.00 | 3,065.00 | 3,160.00 | 3,160.00 | 1,068,113 |
07 June 2024 | 3,080.00 | 3,110.00 | 3,050.00 | 3,085.00 | 3,085.00 | 267,371 |
05 June 2024 | 3,070.00 | 3,090.00 | 3,050.00 | 3,085.00 | 3,085.00 | 271,045 |
04 June 2024 | 3,130.00 | 3,145.00 | 3,070.00 | 3,070.00 | 3,070.00 | 389,940 |
03 June 2024 | 3,090.00 | 3,145.00 | 3,090.00 | 3,125.00 | 3,125.00 | 308,083 |
31 May 2024 | 3,090.00 | 3,135.00 | 3,075.00 | 3,090.00 | 3,090.00 | 340,360 |
30 May 2024 | 3,190.00 | 3,210.00 | 3,080.00 | 3,080.00 | 3,080.00 | 768,396 |
29 May 2024 | 3,135.00 | 3,380.00 | 3,115.00 | 3,205.00 | 3,205.00 | 3,651,461 |
28 May 2024 | 3,070.00 | 3,115.00 | 3,070.00 | 3,110.00 | 3,110.00 | 220,725 |
27 May 2024 | 3,100.00 | 3,115.00 | 3,055.00 | 3,080.00 | 3,080.00 | 309,800 |
24 May 2024 | 3,060.00 | 3,110.00 | 3,040.00 | 3,095.00 | 3,095.00 | 253,008 |
23 May 2024 | 3,120.00 | 3,120.00 | 3,055.00 | 3,080.00 | 3,080.00 | 256,677 |
22 May 2024 | 3,165.00 | 3,175.00 | 3,100.00 | 3,110.00 | 3,110.00 | 384,719 |
21 May 2024 | 3,215.00 | 3,240.00 | 3,160.00 | 3,165.00 | 3,165.00 | 447,103 |
20 May 2024 | 3,235.00 | 3,235.00 | 3,180.00 | 3,205.00 | 3,205.00 | 366,534 |
17 May 2024 | 3,150.00 | 3,255.00 | 3,150.00 | 3,215.00 | 3,215.00 | 941,939 |
16 May 2024 | 3,185.00 | 3,195.00 | 3,160.00 | 3,165.00 | 3,165.00 | 237,019 |
14 May 2024 | 3,165.00 | 3,200.00 | 3,165.00 | 3,185.00 | 3,185.00 | 288,415 |
13 May 2024 | 3,185.00 | 3,195.00 | 3,160.00 | 3,165.00 | 3,165.00 | 172,882 |
10 May 2024 | 3,195.00 | 3,215.00 | 3,170.00 | 3,180.00 | 3,180.00 | 240,430 |
09 May 2024 | 3,160.00 | 3,180.00 | 3,140.00 | 3,145.00 | 3,145.00 | 192,839 |
08 May 2024 | 3,150.00 | 3,195.00 | 3,150.00 | 3,170.00 | 3,170.00 | 312,996 |
07 May 2024 | 3,160.00 | 3,170.00 | 3,145.00 | 3,160.00 | 3,160.00 | 170,611 |
03 May 2024 | 3,190.00 | 3,210.00 | 3,150.00 | 3,160.00 | 3,160.00 | 166,756 |
02 May 2024 | 3,175.00 | 3,200.00 | 3,155.00 | 3,190.00 | 3,190.00 | 282,437 |
30 Apr 2024 | 3,140.00 | 3,200.00 | 3,135.00 | 3,190.00 | 3,190.00 | 623,801 |
29 Apr 2024 | 3,105.00 | 3,140.00 | 3,100.00 | 3,130.00 | 3,130.00 | 172,305 |
26 Apr 2024 | 3,160.00 | 3,160.00 | 3,090.00 | 3,100.00 | 3,100.00 | 410,282 |
25 Apr 2024 | 3,135.00 | 3,205.00 | 3,135.00 | 3,165.00 | 3,165.00 | 866,145 |
24 Apr 2024 | 3,125.00 | 3,155.00 | 3,115.00 | 3,130.00 | 3,130.00 | 490,033 |
23 Apr 2024 | 3,070.00 | 3,410.00 | 3,070.00 | 3,120.00 | 3,120.00 | 5,116,659 |
22 Apr 2024 | 3,040.00 | 3,105.00 | 3,040.00 | 3,100.00 | 3,100.00 | 273,011 |
19 Apr 2024 | 3,020.00 | 3,095.00 | 3,010.00 | 3,030.00 | 3,030.00 | 397,543 |
18 Apr 2024 | 3,000.00 | 3,050.00 | 2,990.00 | 3,040.00 | 3,040.00 | 224,073 |
17 Apr 2024 | 3,005.00 | 3,035.00 | 3,000.00 | 3,005.00 | 3,005.00 | 186,449 |
16 Apr 2024 | 3,030.00 | 3,070.00 | 2,975.00 | 3,030.00 | 3,030.00 | 349,037 |
15 Apr 2024 | 3,000.00 | 3,105.00 | 2,990.00 | 3,030.00 | 3,030.00 | 407,667 |
12 Apr 2024 | 3,030.00 | 3,045.00 | 3,000.00 | 3,010.00 | 3,010.00 | 196,529 |
11 Apr 2024 | 3,045.00 | 3,050.00 | 2,985.00 | 3,020.00 | 3,020.00 | 177,681 |
09 Apr 2024 | 3,045.00 | 3,090.00 | 3,045.00 | 3,065.00 | 3,065.00 | 190,840 |
08 Apr 2024 | 3,170.00 | 3,175.00 | 3,045.00 | 3,070.00 | 3,070.00 | 487,409 |
05 Apr 2024 | 3,170.00 | 3,195.00 | 3,165.00 | 3,165.00 | 3,165.00 | 147,841 |
04 Apr 2024 | 3,210.00 | 3,230.00 | 3,170.00 | 3,180.00 | 3,180.00 | 318,571 |
03 Apr 2024 | 3,235.00 | 3,240.00 | 3,190.00 | 3,220.00 | 3,220.00 | 238,634 |
02 Apr 2024 | 3,175.00 | 3,265.00 | 3,175.00 | 3,235.00 | 3,235.00 | 388,457 |
01 Apr 2024 | 3,155.00 | 3,205.00 | 3,140.00 | 3,185.00 | 3,185.00 | 164,385 |
29 Mar 2024 | 3,200.00 | 3,215.00 | 3,155.00 | 3,160.00 | 3,160.00 | 293,025 |
28 Mar 2024 | 3,165.00 | 3,235.00 | 3,145.00 | 3,235.00 | 3,235.00 | 519,088 |
27 Mar 2024 | 3,210.00 | 3,235.00 | 3,140.00 | 3,150.00 | 3,150.00 | 288,590 |
26 Mar 2024 | 3,235.00 | 3,260.00 | 3,200.00 | 3,210.00 | 3,210.00 | 217,232 |
25 Mar 2024 | 3,185.00 | 3,255.00 | 3,180.00 | 3,250.00 | 3,250.00 | 353,181 |
22 Mar 2024 | 3,160.00 | 3,200.00 | 3,160.00 | 3,195.00 | 3,195.00 | 239,940 |
21 Mar 2024 | 3,150.00 | 3,175.00 | 3,145.00 | 3,155.00 | 3,155.00 | 214,933 |
20 Mar 2024 | 3,145.00 | 3,180.00 | 3,135.00 | 3,150.00 | 3,150.00 | 208,409 |
19 Mar 2024 | 3,215.00 | 3,240.00 | 3,135.00 | 3,135.00 | 3,135.00 | 445,662 |
18 Mar 2024 | 3,250.00 | 3,255.00 | 3,210.00 | 3,210.00 | 3,210.00 | 250,700 |
15 Mar 2024 | 3,230.00 | 3,260.00 | 3,220.00 | 3,230.00 | 3,230.00 | 237,115 |
14 Mar 2024 | 3,260.00 | 3,270.00 | 3,230.00 | 3,245.00 | 3,245.00 | 398,926 |
13 Mar 2024 | 3,275.00 | 3,295.00 | 3,255.00 | 3,260.00 | 3,260.00 | 283,114 |
12 Mar 2024 | 3,335.00 | 3,340.00 | 3,275.00 | 3,275.00 | 3,275.00 | 539,576 |
11 Mar 2024 | 3,280.00 | 3,380.00 | 3,275.00 | 3,305.00 | 3,305.00 | 481,529 |
08 Mar 2024 | 3,275.00 | 3,300.00 | 3,265.00 | 3,280.00 | 3,280.00 | 170,542 |
07 Mar 2024 | 3,275.00 | 3,285.00 | 3,250.00 | 3,265.00 | 3,265.00 | 254,088 |
06 Mar 2024 | 3,260.00 | 3,315.00 | 3,250.00 | 3,255.00 | 3,255.00 | 452,636 |
05 Mar 2024 | 3,260.00 | 3,280.00 | 3,245.00 | 3,265.00 | 3,265.00 | 284,316 |
04 Mar 2024 | 3,240.00 | 3,285.00 | 3,240.00 | 3,250.00 | 3,250.00 | 309,283 |
29 Feb 2024 | 3,250.00 | 3,275.00 | 3,240.00 | 3,250.00 | 3,250.00 | 239,602 |
28 Feb 2024 | 3,250.00 | 3,265.00 | 3,220.00 | 3,255.00 | 3,255.00 | 233,919 |
27 Feb 2024 | 3,295.00 | 3,350.00 | 3,210.00 | 3,255.00 | 3,255.00 | 679,770 |
26 Feb 2024 | 3,330.00 | 3,330.00 | 3,290.00 | 3,290.00 | 3,290.00 | 303,162 |
23 Feb 2024 | 3,425.00 | 3,465.00 | 3,330.00 | 3,330.00 | 3,330.00 | 827,356 |
22 Feb 2024 | 3,320.00 | 3,375.00 | 3,300.00 | 3,370.00 | 3,370.00 | 465,903 |
21 Feb 2024 | 3,380.00 | 3,410.00 | 3,320.00 | 3,320.00 | 3,320.00 | 394,598 |
20 Feb 2024 | 3,410.00 | 3,445.00 | 3,370.00 | 3,375.00 | 3,375.00 | 395,312 |
19 Feb 2024 | 3,400.00 | 3,435.00 | 3,375.00 | 3,420.00 | 3,420.00 | 454,823 |
16 Feb 2024 | 3,400.00 | 3,415.00 | 3,370.00 | 3,400.00 | 3,400.00 | 434,644 |
15 Feb 2024 | 3,410.00 | 3,410.00 | 3,350.00 | 3,365.00 | 3,365.00 | 475,597 |
14 Feb 2024 | 3,280.00 | 3,420.00 | 3,280.00 | 3,395.00 | 3,395.00 | 889,804 |
13 Feb 2024 | 3,275.00 | 3,315.00 | 3,260.00 | 3,315.00 | 3,315.00 | 310,649 |
08 Feb 2024 | 3,295.00 | 3,305.00 | 3,260.00 | 3,275.00 | 3,275.00 | 298,383 |
07 Feb 2024 | 3,310.00 | 3,320.00 | 3,260.00 | 3,290.00 | 3,290.00 | 391,379 |
06 Feb 2024 | 3,380.00 | 3,415.00 | 3,315.00 | 3,315.00 | 3,315.00 | 633,836 |
05 Feb 2024 | 3,420.00 | 3,445.00 | 3,380.00 | 3,395.00 | 3,395.00 | 736,669 |
02 Feb 2024 | 3,395.00 | 3,445.00 | 3,380.00 | 3,400.00 | 3,400.00 | 700,626 |
01 Feb 2024 | 3,305.00 | 3,435.00 | 3,290.00 | 3,425.00 | 3,425.00 | 941,157 |
31 Jan 2024 | 3,255.00 | 3,340.00 | 3,250.00 | 3,340.00 | 3,340.00 | 412,028 |
30 Jan 2024 | 3,275.00 | 3,320.00 | 3,250.00 | 3,275.00 | 3,275.00 | 374,428 |
29 Jan 2024 | 3,260.00 | 3,300.00 | 3,230.00 | 3,280.00 | 3,280.00 | 392,983 |
26 Jan 2024 | 3,280.00 | 3,325.00 | 3,270.00 | 3,290.00 | 3,290.00 | 209,377 |
25 Jan 2024 | 3,305.00 | 3,340.00 | 3,245.00 | 3,290.00 | 3,290.00 | 565,248 |
24 Jan 2024 | 3,390.00 | 3,415.00 | 3,285.00 | 3,310.00 | 3,310.00 | 623,397 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |