Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 June 2024 | 2,720.00 | 2,720.00 | 2,675.00 | 2,690.00 | 2,690.00 | 23,397 |
20 June 2024 | 2,695.00 | 2,740.00 | 2,695.00 | 2,715.00 | 2,715.00 | 25,849 |
19 June 2024 | 2,720.00 | 2,720.00 | 2,675.00 | 2,690.00 | 2,690.00 | 43,127 |
18 June 2024 | 2,780.00 | 2,800.00 | 2,685.00 | 2,700.00 | 2,700.00 | 75,459 |
17 June 2024 | 2,830.00 | 2,830.00 | 2,765.00 | 2,800.00 | 2,800.00 | 61,952 |
14 June 2024 | 2,875.00 | 2,875.00 | 2,805.00 | 2,820.00 | 2,820.00 | 45,927 |
13 June 2024 | 2,885.00 | 2,895.00 | 2,810.00 | 2,855.00 | 2,855.00 | 78,247 |
12 June 2024 | 2,840.00 | 2,885.00 | 2,820.00 | 2,885.00 | 2,885.00 | 84,963 |
11 June 2024 | 2,840.00 | 2,865.00 | 2,825.00 | 2,840.00 | 2,840.00 | 30,311 |
10 June 2024 | 2,885.00 | 2,890.00 | 2,800.00 | 2,840.00 | 2,840.00 | 67,315 |
07 June 2024 | 2,830.00 | 2,910.00 | 2,830.00 | 2,885.00 | 2,885.00 | 84,867 |
05 June 2024 | 2,850.00 | 2,880.00 | 2,825.00 | 2,855.00 | 2,855.00 | 64,072 |
04 June 2024 | 2,875.00 | 2,890.00 | 2,810.00 | 2,855.00 | 2,855.00 | 96,444 |
03 June 2024 | 2,810.00 | 2,920.00 | 2,810.00 | 2,875.00 | 2,875.00 | 152,306 |
31 May 2024 | 2,750.00 | 2,810.00 | 2,745.00 | 2,810.00 | 2,810.00 | 43,902 |
30 May 2024 | 2,805.00 | 2,805.00 | 2,760.00 | 2,765.00 | 2,765.00 | 40,931 |
29 May 2024 | 2,815.00 | 2,820.00 | 2,780.00 | 2,805.00 | 2,805.00 | 46,769 |
28 May 2024 | 2,830.00 | 2,835.00 | 2,800.00 | 2,815.00 | 2,815.00 | 56,877 |
27 May 2024 | 2,790.00 | 2,835.00 | 2,750.00 | 2,835.00 | 2,835.00 | 83,347 |
24 May 2024 | 2,790.00 | 2,810.00 | 2,740.00 | 2,775.00 | 2,775.00 | 81,770 |
23 May 2024 | 2,780.00 | 2,830.00 | 2,755.00 | 2,780.00 | 2,780.00 | 75,655 |
22 May 2024 | 2,845.00 | 2,890.00 | 2,785.00 | 2,785.00 | 2,785.00 | 171,757 |
21 May 2024 | 2,900.00 | 2,915.00 | 2,845.00 | 2,865.00 | 2,865.00 | 114,260 |
20 May 2024 | 2,890.00 | 2,935.00 | 2,835.00 | 2,905.00 | 2,905.00 | 295,451 |
17 May 2024 | 2,830.00 | 2,985.00 | 2,805.00 | 2,845.00 | 2,845.00 | 1,234,352 |
16 May 2024 | 2,735.00 | 2,755.00 | 2,725.00 | 2,750.00 | 2,750.00 | 68,880 |
14 May 2024 | 2,720.00 | 2,750.00 | 2,710.00 | 2,740.00 | 2,740.00 | 53,573 |
13 May 2024 | 2,710.00 | 2,770.00 | 2,700.00 | 2,740.00 | 2,740.00 | 120,395 |
10 May 2024 | 2,730.00 | 2,760.00 | 2,695.00 | 2,710.00 | 2,710.00 | 84,239 |
09 May 2024 | 2,730.00 | 2,745.00 | 2,705.00 | 2,720.00 | 2,720.00 | 77,519 |
08 May 2024 | 2,705.00 | 2,740.00 | 2,700.00 | 2,735.00 | 2,735.00 | 122,749 |
07 May 2024 | 2,740.00 | 2,745.00 | 2,690.00 | 2,730.00 | 2,730.00 | 134,546 |
03 May 2024 | 2,775.00 | 2,815.00 | 2,700.00 | 2,730.00 | 2,730.00 | 370,582 |
02 May 2024 | 2,680.00 | 2,735.00 | 2,605.00 | 2,730.00 | 2,730.00 | 204,257 |
30 Apr 2024 | 2,680.00 | 2,945.00 | 2,680.00 | 2,690.00 | 2,690.00 | 3,569,185 |
29 Apr 2024 | 2,575.00 | 2,620.00 | 2,550.00 | 2,610.00 | 2,610.00 | 72,260 |
26 Apr 2024 | 2,590.00 | 2,590.00 | 2,540.00 | 2,570.00 | 2,570.00 | 44,035 |
25 Apr 2024 | 2,595.00 | 2,615.00 | 2,560.00 | 2,575.00 | 2,575.00 | 38,370 |
24 Apr 2024 | 2,575.00 | 2,610.00 | 2,575.00 | 2,595.00 | 2,595.00 | 38,852 |
23 Apr 2024 | 2,595.00 | 2,610.00 | 2,555.00 | 2,565.00 | 2,565.00 | 61,733 |
22 Apr 2024 | 2,600.00 | 2,620.00 | 2,560.00 | 2,580.00 | 2,580.00 | 50,965 |
19 Apr 2024 | 2,680.00 | 2,690.00 | 2,490.00 | 2,585.00 | 2,585.00 | 88,581 |
18 Apr 2024 | 2,600.00 | 2,695.00 | 2,600.00 | 2,680.00 | 2,680.00 | 68,186 |
17 Apr 2024 | 2,650.00 | 2,685.00 | 2,600.00 | 2,625.00 | 2,625.00 | 47,021 |
16 Apr 2024 | 2,730.00 | 2,745.00 | 2,625.00 | 2,645.00 | 2,645.00 | 92,072 |
15 Apr 2024 | 2,745.00 | 2,750.00 | 2,715.00 | 2,745.00 | 2,745.00 | 50,564 |
12 Apr 2024 | 2,735.00 | 2,790.00 | 2,735.00 | 2,780.00 | 2,780.00 | 24,255 |
11 Apr 2024 | 2,760.00 | 2,765.00 | 2,725.00 | 2,750.00 | 2,750.00 | 34,216 |
09 Apr 2024 | 2,735.00 | 2,785.00 | 2,735.00 | 2,760.00 | 2,760.00 | 36,537 |
08 Apr 2024 | 2,825.00 | 2,825.00 | 2,745.00 | 2,750.00 | 2,750.00 | 80,941 |
05 Apr 2024 | 2,855.00 | 2,855.00 | 2,730.00 | 2,805.00 | 2,805.00 | 80,594 |
04 Apr 2024 | 2,885.00 | 2,915.00 | 2,845.00 | 2,865.00 | 2,865.00 | 52,774 |
03 Apr 2024 | 2,955.00 | 2,955.00 | 2,850.00 | 2,900.00 | 2,900.00 | 111,414 |
02 Apr 2024 | 2,960.00 | 3,025.00 | 2,920.00 | 2,950.00 | 2,950.00 | 87,850 |
01 Apr 2024 | 3,020.00 | 3,020.00 | 2,930.00 | 2,980.00 | 2,980.00 | 175,141 |
29 Mar 2024 | 2,900.00 | 3,020.00 | 2,885.00 | 2,965.00 | 2,965.00 | 347,992 |
28 Mar 2024 | 2,885.00 | 2,905.00 | 2,860.00 | 2,870.00 | 2,870.00 | 59,535 |
27 Mar 2024 | 2,895.00 | 2,910.00 | 2,845.00 | 2,890.00 | 2,890.00 | 64,141 |
26 Mar 2024 | 2,920.00 | 2,935.00 | 2,865.00 | 2,880.00 | 2,880.00 | 79,271 |
25 Mar 2024 | 2,875.00 | 2,920.00 | 2,870.00 | 2,920.00 | 2,920.00 | 51,993 |
22 Mar 2024 | 2,890.00 | 2,910.00 | 2,860.00 | 2,870.00 | 2,870.00 | 50,297 |
21 Mar 2024 | 2,870.00 | 2,900.00 | 2,860.00 | 2,890.00 | 2,890.00 | 41,507 |
20 Mar 2024 | 2,870.00 | 2,870.00 | 2,845.00 | 2,860.00 | 2,860.00 | 60,733 |
19 Mar 2024 | 2,905.00 | 2,910.00 | 2,830.00 | 2,855.00 | 2,855.00 | 75,627 |
18 Mar 2024 | 2,830.00 | 2,910.00 | 2,830.00 | 2,905.00 | 2,905.00 | 94,722 |
15 Mar 2024 | 2,835.00 | 2,855.00 | 2,805.00 | 2,845.00 | 2,845.00 | 65,515 |
14 Mar 2024 | 2,895.00 | 2,910.00 | 2,835.00 | 2,835.00 | 2,835.00 | 144,127 |
13 Mar 2024 | 2,910.00 | 2,950.00 | 2,890.00 | 2,910.00 | 2,910.00 | 56,968 |
12 Mar 2024 | 2,910.00 | 2,975.00 | 2,885.00 | 2,900.00 | 2,900.00 | 87,319 |
11 Mar 2024 | 2,940.00 | 2,940.00 | 2,895.00 | 2,905.00 | 2,905.00 | 41,161 |
08 Mar 2024 | 2,910.00 | 2,945.00 | 2,895.00 | 2,940.00 | 2,940.00 | 74,257 |
07 Mar 2024 | 2,910.00 | 2,930.00 | 2,870.00 | 2,895.00 | 2,895.00 | 93,671 |
06 Mar 2024 | 2,970.00 | 2,970.00 | 2,900.00 | 2,910.00 | 2,910.00 | 93,477 |
05 Mar 2024 | 2,940.00 | 2,995.00 | 2,910.00 | 2,950.00 | 2,950.00 | 120,054 |
04 Mar 2024 | 2,970.00 | 3,010.00 | 2,960.00 | 2,965.00 | 2,965.00 | 79,397 |
29 Feb 2024 | 2,970.00 | 3,020.00 | 2,955.00 | 2,975.00 | 2,975.00 | 88,299 |
28 Feb 2024 | 2,935.00 | 3,005.00 | 2,935.00 | 2,970.00 | 2,970.00 | 62,117 |
27 Feb 2024 | 3,080.00 | 3,085.00 | 2,955.00 | 2,975.00 | 2,975.00 | 181,432 |
26 Feb 2024 | 3,030.00 | 3,085.00 | 3,030.00 | 3,075.00 | 3,075.00 | 55,722 |
23 Feb 2024 | 3,110.00 | 3,140.00 | 3,040.00 | 3,055.00 | 3,055.00 | 189,523 |
22 Feb 2024 | 3,135.00 | 3,155.00 | 3,085.00 | 3,110.00 | 3,110.00 | 89,739 |
21 Feb 2024 | 3,155.00 | 3,190.00 | 3,130.00 | 3,135.00 | 3,135.00 | 157,686 |
20 Feb 2024 | 3,090.00 | 3,200.00 | 3,090.00 | 3,170.00 | 3,170.00 | 275,703 |
19 Feb 2024 | 3,375.00 | 3,375.00 | 3,100.00 | 3,125.00 | 3,125.00 | 1,004,182 |
16 Feb 2024 | 3,170.00 | 3,180.00 | 3,100.00 | 3,165.00 | 3,165.00 | 125,647 |
15 Feb 2024 | 3,110.00 | 3,160.00 | 3,065.00 | 3,160.00 | 3,160.00 | 186,609 |
14 Feb 2024 | 3,000.00 | 3,100.00 | 2,975.00 | 3,065.00 | 3,065.00 | 118,040 |
13 Feb 2024 | 3,000.00 | 3,020.00 | 2,980.00 | 3,015.00 | 3,015.00 | 55,881 |
08 Feb 2024 | 3,000.00 | 3,000.00 | 2,965.00 | 2,980.00 | 2,980.00 | 17,459 |
07 Feb 2024 | 2,975.00 | 3,005.00 | 2,950.00 | 2,975.00 | 2,975.00 | 36,516 |
06 Feb 2024 | 3,000.00 | 3,005.00 | 2,950.00 | 2,970.00 | 2,970.00 | 36,712 |
05 Feb 2024 | 3,000.00 | 3,015.00 | 2,970.00 | 3,000.00 | 3,000.00 | 46,413 |
02 Feb 2024 | 2,955.00 | 3,025.00 | 2,955.00 | 3,000.00 | 3,000.00 | 60,061 |
01 Feb 2024 | 2,940.00 | 2,975.00 | 2,930.00 | 2,965.00 | 2,965.00 | 43,629 |
31 Jan 2024 | 2,970.00 | 3,005.00 | 2,935.00 | 2,955.00 | 2,955.00 | 67,019 |
30 Jan 2024 | 2,970.00 | 3,010.00 | 2,930.00 | 2,970.00 | 2,970.00 | 114,893 |
29 Jan 2024 | 3,025.00 | 3,040.00 | 2,965.00 | 2,985.00 | 2,985.00 | 80,378 |
26 Jan 2024 | 3,010.00 | 3,035.00 | 2,965.00 | 3,025.00 | 3,025.00 | 52,298 |
25 Jan 2024 | 3,045.00 | 3,060.00 | 2,965.00 | 2,995.00 | 2,995.00 | 73,961 |
24 Jan 2024 | 3,090.00 | 3,115.00 | 3,020.00 | 3,045.00 | 3,045.00 | 104,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |