Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 June 2024 | 2,940.00 | 2,970.00 | 2,930.00 | 2,935.00 | 2,935.00 | 28,342 |
20 June 2024 | 2,925.00 | 2,955.00 | 2,920.00 | 2,935.00 | 2,935.00 | 29,814 |
19 June 2024 | 3,005.00 | 3,020.00 | 2,915.00 | 2,950.00 | 2,950.00 | 126,803 |
18 June 2024 | 3,040.00 | 3,085.00 | 2,985.00 | 3,035.00 | 3,035.00 | 135,741 |
17 June 2024 | 3,110.00 | 3,125.00 | 3,015.00 | 3,015.00 | 3,015.00 | 181,404 |
14 June 2024 | 2,990.00 | 3,105.00 | 2,980.00 | 3,040.00 | 3,040.00 | 596,813 |
13 June 2024 | 2,990.00 | 3,070.00 | 2,985.00 | 2,990.00 | 2,990.00 | 115,730 |
12 June 2024 | 2,995.00 | 3,060.00 | 2,965.00 | 2,995.00 | 2,995.00 | 175,896 |
11 June 2024 | 2,980.00 | 3,095.00 | 2,970.00 | 2,980.00 | 2,980.00 | 405,972 |
10 June 2024 | 2,825.00 | 2,995.00 | 2,810.00 | 2,985.00 | 2,985.00 | 392,309 |
07 June 2024 | 2,855.00 | 2,870.00 | 2,820.00 | 2,840.00 | 2,840.00 | 25,318 |
05 June 2024 | 2,850.00 | 2,860.00 | 2,820.00 | 2,845.00 | 2,845.00 | 27,021 |
04 June 2024 | 2,880.00 | 2,890.00 | 2,840.00 | 2,840.00 | 2,840.00 | 37,901 |
03 June 2024 | 2,890.00 | 2,900.00 | 2,865.00 | 2,880.00 | 2,880.00 | 26,771 |
31 May 2024 | 2,885.00 | 2,915.00 | 2,875.00 | 2,890.00 | 2,890.00 | 31,063 |
30 May 2024 | 2,940.00 | 2,940.00 | 2,885.00 | 2,885.00 | 2,885.00 | 35,701 |
29 May 2024 | 2,890.00 | 2,980.00 | 2,865.00 | 2,920.00 | 2,920.00 | 182,159 |
28 May 2024 | 2,865.00 | 2,880.00 | 2,860.00 | 2,870.00 | 2,870.00 | 33,404 |
27 May 2024 | 2,880.00 | 2,890.00 | 2,855.00 | 2,865.00 | 2,865.00 | 38,592 |
24 May 2024 | 2,860.00 | 2,875.00 | 2,820.00 | 2,855.00 | 2,855.00 | 15,492 |
23 May 2024 | 2,870.00 | 2,875.00 | 2,845.00 | 2,860.00 | 2,860.00 | 34,649 |
22 May 2024 | 2,890.00 | 2,905.00 | 2,875.00 | 2,880.00 | 2,880.00 | 37,311 |
21 May 2024 | 2,910.00 | 2,915.00 | 2,885.00 | 2,895.00 | 2,895.00 | 17,072 |
20 May 2024 | 2,935.00 | 2,935.00 | 2,880.00 | 2,905.00 | 2,905.00 | 29,858 |
17 May 2024 | 2,905.00 | 2,940.00 | 2,850.00 | 2,915.00 | 2,915.00 | 114,355 |
16 May 2024 | 2,925.00 | 2,930.00 | 2,875.00 | 2,905.00 | 2,905.00 | 146,697 |
14 May 2024 | 2,910.00 | 2,925.00 | 2,900.00 | 2,925.00 | 2,925.00 | 47,460 |
13 May 2024 | 2,910.00 | 2,925.00 | 2,875.00 | 2,910.00 | 2,910.00 | 27,998 |
10 May 2024 | 2,935.00 | 2,945.00 | 2,910.00 | 2,915.00 | 2,915.00 | 49,933 |
09 May 2024 | 2,930.00 | 2,935.00 | 2,905.00 | 2,915.00 | 2,915.00 | 22,590 |
08 May 2024 | 2,940.00 | 2,945.00 | 2,920.00 | 2,925.00 | 2,925.00 | 46,427 |
07 May 2024 | 2,905.00 | 2,945.00 | 2,900.00 | 2,925.00 | 2,925.00 | 32,993 |
03 May 2024 | 2,920.00 | 2,950.00 | 2,900.00 | 2,915.00 | 2,915.00 | 39,571 |
02 May 2024 | 2,920.00 | 2,955.00 | 2,920.00 | 2,930.00 | 2,930.00 | 46,228 |
30 Apr 2024 | 2,920.00 | 2,960.00 | 2,920.00 | 2,945.00 | 2,945.00 | 42,274 |
29 Apr 2024 | 2,900.00 | 2,920.00 | 2,880.00 | 2,915.00 | 2,915.00 | 20,009 |
26 Apr 2024 | 2,910.00 | 2,935.00 | 2,880.00 | 2,920.00 | 2,920.00 | 36,614 |
25 Apr 2024 | 2,860.00 | 2,955.00 | 2,850.00 | 2,925.00 | 2,925.00 | 126,741 |
24 Apr 2024 | 2,825.00 | 2,865.00 | 2,825.00 | 2,850.00 | 2,850.00 | 28,837 |
23 Apr 2024 | 2,805.00 | 2,975.00 | 2,780.00 | 2,820.00 | 2,820.00 | 341,748 |
22 Apr 2024 | 2,755.00 | 2,820.00 | 2,755.00 | 2,805.00 | 2,805.00 | 32,615 |
19 Apr 2024 | 2,780.00 | 2,785.00 | 2,760.00 | 2,770.00 | 2,770.00 | 26,602 |
18 Apr 2024 | 2,735.00 | 2,775.00 | 2,735.00 | 2,770.00 | 2,770.00 | 18,049 |
17 Apr 2024 | 2,770.00 | 2,785.00 | 2,750.00 | 2,755.00 | 2,755.00 | 27,611 |
16 Apr 2024 | 2,780.00 | 2,785.00 | 2,740.00 | 2,765.00 | 2,765.00 | 28,198 |
15 Apr 2024 | 2,755.00 | 2,820.00 | 2,640.00 | 2,765.00 | 2,765.00 | 69,717 |
12 Apr 2024 | 2,795.00 | 2,810.00 | 2,755.00 | 2,790.00 | 2,790.00 | 46,938 |
11 Apr 2024 | 2,785.00 | 2,815.00 | 2,780.00 | 2,800.00 | 2,800.00 | 20,614 |
09 Apr 2024 | 2,795.00 | 2,825.00 | 2,790.00 | 2,810.00 | 2,810.00 | 21,301 |
08 Apr 2024 | 2,830.00 | 2,835.00 | 2,790.00 | 2,795.00 | 2,795.00 | 38,832 |
05 Apr 2024 | 2,810.00 | 2,835.00 | 2,800.00 | 2,825.00 | 2,825.00 | 20,308 |
04 Apr 2024 | 2,840.00 | 2,865.00 | 2,825.00 | 2,830.00 | 2,830.00 | 20,614 |
03 Apr 2024 | 2,840.00 | 2,840.00 | 2,805.00 | 2,835.00 | 2,835.00 | 28,138 |
02 Apr 2024 | 2,845.00 | 2,865.00 | 2,820.00 | 2,840.00 | 2,840.00 | 40,228 |
01 Apr 2024 | 2,805.00 | 2,840.00 | 2,805.00 | 2,840.00 | 2,840.00 | 19,443 |
29 Mar 2024 | 2,865.00 | 2,865.00 | 2,810.00 | 2,810.00 | 2,810.00 | 51,610 |
28 Mar 2024 | 2,840.00 | 2,880.00 | 2,830.00 | 2,865.00 | 2,865.00 | 45,016 |
27 Mar 2024 | 2,820.00 | 2,845.00 | 2,820.00 | 2,835.00 | 2,835.00 | 22,195 |
26 Mar 2024 | 2,835.00 | 2,855.00 | 2,810.00 | 2,840.00 | 2,840.00 | 35,080 |
25 Mar 2024 | 2,810.00 | 2,850.00 | 2,795.00 | 2,830.00 | 2,830.00 | 34,803 |
22 Mar 2024 | 2,835.00 | 2,845.00 | 2,790.00 | 2,805.00 | 2,805.00 | 45,977 |
21 Mar 2024 | 2,820.00 | 2,840.00 | 2,805.00 | 2,830.00 | 2,830.00 | 14,659 |
20 Mar 2024 | 2,815.00 | 2,830.00 | 2,800.00 | 2,815.00 | 2,815.00 | 12,665 |
19 Mar 2024 | 2,860.00 | 2,895.00 | 2,810.00 | 2,810.00 | 2,810.00 | 53,683 |
18 Mar 2024 | 2,840.00 | 2,860.00 | 2,835.00 | 2,860.00 | 2,860.00 | 22,637 |
15 Mar 2024 | 2,825.00 | 2,850.00 | 2,810.00 | 2,840.00 | 2,840.00 | 22,235 |
14 Mar 2024 | 2,800.00 | 2,840.00 | 2,795.00 | 2,825.00 | 2,825.00 | 22,830 |
13 Mar 2024 | 2,805.00 | 2,835.00 | 2,800.00 | 2,800.00 | 2,800.00 | 45,003 |
12 Mar 2024 | 2,850.00 | 2,880.00 | 2,820.00 | 2,825.00 | 2,825.00 | 41,038 |
11 Mar 2024 | 2,800.00 | 2,865.00 | 2,790.00 | 2,860.00 | 2,860.00 | 35,429 |
08 Mar 2024 | 2,775.00 | 2,790.00 | 2,760.00 | 2,770.00 | 2,770.00 | 17,223 |
07 Mar 2024 | 2,800.00 | 2,800.00 | 2,775.00 | 2,775.00 | 2,775.00 | 35,404 |
06 Mar 2024 | 2,795.00 | 2,820.00 | 2,795.00 | 2,800.00 | 2,800.00 | 18,296 |
05 Mar 2024 | 2,815.00 | 2,825.00 | 2,790.00 | 2,810.00 | 2,810.00 | 29,057 |
04 Mar 2024 | 2,840.00 | 2,890.00 | 2,700.00 | 2,810.00 | 2,810.00 | 58,522 |
29 Feb 2024 | 2,880.00 | 2,890.00 | 2,845.00 | 2,860.00 | 2,860.00 | 44,795 |
28 Feb 2024 | 2,860.00 | 2,890.00 | 2,850.00 | 2,865.00 | 2,865.00 | 43,217 |
27 Feb 2024 | 2,925.00 | 2,930.00 | 2,855.00 | 2,860.00 | 2,860.00 | 52,296 |
26 Feb 2024 | 2,955.00 | 2,970.00 | 2,915.00 | 2,940.00 | 2,940.00 | 48,718 |
23 Feb 2024 | 3,005.00 | 3,015.00 | 2,950.00 | 2,965.00 | 2,965.00 | 81,728 |
22 Feb 2024 | 2,940.00 | 2,975.00 | 2,930.00 | 2,975.00 | 2,975.00 | 77,351 |
21 Feb 2024 | 2,975.00 | 2,980.00 | 2,945.00 | 2,955.00 | 2,955.00 | 32,909 |
20 Feb 2024 | 2,985.00 | 2,985.00 | 2,945.00 | 2,975.00 | 2,975.00 | 46,669 |
19 Feb 2024 | 2,970.00 | 2,985.00 | 2,950.00 | 2,985.00 | 2,985.00 | 26,153 |
16 Feb 2024 | 2,975.00 | 2,980.00 | 2,955.00 | 2,975.00 | 2,975.00 | 35,803 |
15 Feb 2024 | 2,980.00 | 2,990.00 | 2,940.00 | 2,955.00 | 2,955.00 | 49,465 |
14 Feb 2024 | 2,915.00 | 2,985.00 | 2,900.00 | 2,975.00 | 2,975.00 | 183,366 |
13 Feb 2024 | 2,890.00 | 2,925.00 | 2,880.00 | 2,915.00 | 2,915.00 | 52,894 |
08 Feb 2024 | 2,890.00 | 2,900.00 | 2,855.00 | 2,880.00 | 2,880.00 | 38,202 |
07 Feb 2024 | 2,905.00 | 2,915.00 | 2,880.00 | 2,890.00 | 2,890.00 | 31,120 |
06 Feb 2024 | 2,925.00 | 2,925.00 | 2,880.00 | 2,920.00 | 2,920.00 | 17,469 |
05 Feb 2024 | 2,920.00 | 2,945.00 | 2,900.00 | 2,925.00 | 2,925.00 | 47,315 |
02 Feb 2024 | 2,885.00 | 2,935.00 | 2,880.00 | 2,920.00 | 2,920.00 | 37,067 |
01 Feb 2024 | 2,820.00 | 2,890.00 | 2,820.00 | 2,880.00 | 2,880.00 | 88,243 |
31 Jan 2024 | 2,865.00 | 2,865.00 | 2,815.00 | 2,840.00 | 2,840.00 | 45,455 |
30 Jan 2024 | 2,850.00 | 2,885.00 | 2,840.00 | 2,865.00 | 2,865.00 | 28,314 |
29 Jan 2024 | 2,850.00 | 2,880.00 | 2,825.00 | 2,870.00 | 2,870.00 | 35,918 |
26 Jan 2024 | 2,855.00 | 2,875.00 | 2,805.00 | 2,850.00 | 2,850.00 | 45,036 |
25 Jan 2024 | 2,925.00 | 2,925.00 | 2,830.00 | 2,855.00 | 2,855.00 | 120,358 |
24 Jan 2024 | 2,965.00 | 2,970.00 | 2,915.00 | 2,920.00 | 2,920.00 | 61,329 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |