Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 June 2024 | 3,400.00 | 3,465.00 | 3,295.00 | 3,405.00 | 3,405.00 | 177,763 |
19 June 2024 | 3,480.00 | 3,785.00 | 3,290.00 | 3,300.00 | 3,300.00 | 589,137 |
18 June 2024 | 3,265.00 | 3,390.00 | 3,150.00 | 3,385.00 | 3,385.00 | 154,396 |
17 June 2024 | 3,300.00 | 3,450.00 | 3,170.00 | 3,185.00 | 3,185.00 | 197,910 |
14 June 2024 | 3,130.00 | 3,250.00 | 3,120.00 | 3,200.00 | 3,200.00 | 75,788 |
13 June 2024 | 3,130.00 | 3,245.00 | 3,115.00 | 3,175.00 | 3,175.00 | 89,915 |
12 June 2024 | 3,170.00 | 3,250.00 | 3,110.00 | 3,125.00 | 3,125.00 | 136,255 |
11 June 2024 | 3,100.00 | 3,360.00 | 3,050.00 | 3,100.00 | 3,100.00 | 214,856 |
10 June 2024 | 3,095.00 | 3,110.00 | 3,050.00 | 3,090.00 | 3,090.00 | 34,620 |
07 June 2024 | 3,175.00 | 3,185.00 | 3,030.00 | 3,095.00 | 3,095.00 | 130,471 |
05 June 2024 | 3,300.00 | 3,490.00 | 3,050.00 | 3,115.00 | 3,115.00 | 988,135 |
04 June 2024 | 3,460.00 | 3,495.00 | 3,260.00 | 3,310.00 | 3,310.00 | 571,750 |
03 June 2024 | 3,285.00 | 3,570.00 | 3,280.00 | 3,460.00 | 3,460.00 | 808,135 |
31 May 2024 | 3,185.00 | 3,265.00 | 3,185.00 | 3,205.00 | 3,205.00 | 24,561 |
30 May 2024 | 3,200.00 | 3,215.00 | 3,150.00 | 3,190.00 | 3,190.00 | 19,370 |
29 May 2024 | 3,285.00 | 3,290.00 | 3,200.00 | 3,205.00 | 3,205.00 | 46,751 |
28 May 2024 | 3,280.00 | 3,305.00 | 3,255.00 | 3,295.00 | 3,295.00 | 22,114 |
27 May 2024 | 3,360.00 | 3,360.00 | 3,275.00 | 3,290.00 | 3,290.00 | 20,320 |
24 May 2024 | 3,320.00 | 3,385.00 | 3,280.00 | 3,360.00 | 3,360.00 | 61,890 |
23 May 2024 | 3,200.00 | 3,390.00 | 3,135.00 | 3,370.00 | 3,370.00 | 165,304 |
22 May 2024 | 3,285.00 | 3,285.00 | 3,135.00 | 3,200.00 | 3,200.00 | 96,109 |
21 May 2024 | 3,260.00 | 3,305.00 | 3,215.00 | 3,285.00 | 3,285.00 | 29,455 |
20 May 2024 | 3,255.00 | 3,275.00 | 3,195.00 | 3,260.00 | 3,260.00 | 42,510 |
17 May 2024 | 3,250.00 | 3,325.00 | 3,210.00 | 3,235.00 | 3,235.00 | 58,314 |
16 May 2024 | 3,320.00 | 3,350.00 | 3,245.00 | 3,250.00 | 3,250.00 | 47,899 |
14 May 2024 | 3,255.00 | 3,340.00 | 3,235.00 | 3,320.00 | 3,320.00 | 63,973 |
13 May 2024 | 3,155.00 | 3,335.00 | 3,145.00 | 3,260.00 | 3,260.00 | 85,309 |
10 May 2024 | 3,110.00 | 3,170.00 | 3,105.00 | 3,130.00 | 3,130.00 | 28,310 |
09 May 2024 | 3,260.00 | 3,260.00 | 3,120.00 | 3,135.00 | 3,135.00 | 68,846 |
08 May 2024 | 3,170.00 | 3,170.00 | 3,095.00 | 3,115.00 | 3,115.00 | 21,755 |
07 May 2024 | 3,100.00 | 3,135.00 | 3,070.00 | 3,110.00 | 3,110.00 | 43,755 |
03 May 2024 | 3,120.00 | 3,120.00 | 3,045.00 | 3,070.00 | 3,070.00 | 25,413 |
02 May 2024 | 3,140.00 | 3,240.00 | 3,075.00 | 3,075.00 | 3,075.00 | 37,772 |
30 Apr 2024 | 3,150.00 | 3,160.00 | 3,130.00 | 3,150.00 | 3,150.00 | 25,843 |
29 Apr 2024 | 3,150.00 | 3,170.00 | 3,130.00 | 3,150.00 | 3,150.00 | 29,779 |
26 Apr 2024 | 3,250.00 | 3,280.00 | 3,100.00 | 3,145.00 | 3,145.00 | 116,795 |
25 Apr 2024 | 3,095.00 | 3,095.00 | 3,055.00 | 3,060.00 | 3,060.00 | 31,452 |
24 Apr 2024 | 3,110.00 | 3,145.00 | 3,070.00 | 3,095.00 | 3,095.00 | 44,751 |
23 Apr 2024 | 3,010.00 | 3,130.00 | 3,000.00 | 3,100.00 | 3,100.00 | 53,659 |
22 Apr 2024 | 3,030.00 | 3,050.00 | 2,990.00 | 3,010.00 | 3,010.00 | 38,239 |
19 Apr 2024 | 3,005.00 | 3,050.00 | 2,935.00 | 3,025.00 | 3,025.00 | 78,110 |
18 Apr 2024 | 2,900.00 | 3,355.00 | 2,890.00 | 3,005.00 | 3,005.00 | 401,715 |
17 Apr 2024 | 2,895.00 | 2,930.00 | 2,890.00 | 2,900.00 | 2,900.00 | 22,057 |
16 Apr 2024 | 3,020.00 | 3,045.00 | 2,875.00 | 2,890.00 | 2,890.00 | 129,522 |
15 Apr 2024 | 3,140.00 | 3,140.00 | 2,985.00 | 3,015.00 | 3,015.00 | 40,945 |
12 Apr 2024 | 3,055.00 | 3,130.00 | 3,045.00 | 3,080.00 | 3,080.00 | 42,317 |
11 Apr 2024 | 3,070.00 | 3,085.00 | 3,025.00 | 3,045.00 | 3,045.00 | 51,853 |
09 Apr 2024 | 3,120.00 | 3,220.00 | 3,055.00 | 3,075.00 | 3,075.00 | 55,509 |
08 Apr 2024 | 3,285.00 | 3,285.00 | 3,115.00 | 3,120.00 | 3,120.00 | 60,534 |
05 Apr 2024 | 3,295.00 | 3,320.00 | 3,230.00 | 3,230.00 | 3,230.00 | 42,263 |
04 Apr 2024 | 3,290.00 | 3,345.00 | 3,290.00 | 3,290.00 | 3,290.00 | 11,069 |
03 Apr 2024 | 3,310.00 | 3,320.00 | 3,260.00 | 3,290.00 | 3,290.00 | 23,263 |
02 Apr 2024 | 3,345.00 | 3,370.00 | 3,280.00 | 3,335.00 | 3,335.00 | 33,578 |
01 Apr 2024 | 3,270.00 | 3,365.00 | 3,270.00 | 3,345.00 | 3,345.00 | 32,816 |
29 Mar 2024 | 3,390.00 | 3,390.00 | 3,295.00 | 3,295.00 | 3,295.00 | 14,417 |
28 Mar 2024 | 3,325.00 | 3,335.00 | 3,285.00 | 3,285.00 | 3,285.00 | 38,479 |
27 Mar 2024 | 3,390.00 | 3,390.00 | 3,300.00 | 3,305.00 | 3,305.00 | 47,008 |
26 Mar 2024 | 3,370.00 | 3,370.00 | 3,325.00 | 3,365.00 | 3,365.00 | 13,017 |
25 Mar 2024 | 3,400.00 | 3,420.00 | 3,335.00 | 3,350.00 | 3,350.00 | 22,127 |
22 Mar 2024 | 3,360.00 | 3,430.00 | 3,350.00 | 3,385.00 | 3,385.00 | 26,476 |
21 Mar 2024 | 3,335.00 | 3,380.00 | 3,280.00 | 3,355.00 | 3,355.00 | 29,995 |
20 Mar 2024 | 3,285.00 | 3,350.00 | 3,280.00 | 3,285.00 | 3,285.00 | 29,737 |
19 Mar 2024 | 3,335.00 | 3,370.00 | 3,250.00 | 3,280.00 | 3,280.00 | 74,737 |
18 Mar 2024 | 3,400.00 | 3,445.00 | 3,350.00 | 3,350.00 | 3,350.00 | 108,547 |
15 Mar 2024 | 3,540.00 | 3,545.00 | 3,380.00 | 3,395.00 | 3,395.00 | 79,557 |
14 Mar 2024 | 3,440.00 | 3,550.00 | 3,380.00 | 3,535.00 | 3,535.00 | 115,647 |
13 Mar 2024 | 3,480.00 | 3,720.00 | 3,410.00 | 3,420.00 | 3,420.00 | 46,484 |
12 Mar 2024 | 3,470.00 | 3,520.00 | 3,450.00 | 3,485.00 | 3,485.00 | 19,550 |
11 Mar 2024 | 3,410.00 | 3,485.00 | 3,360.00 | 3,470.00 | 3,470.00 | 28,413 |
08 Mar 2024 | 3,400.00 | 3,450.00 | 3,385.00 | 3,385.00 | 3,385.00 | 46,133 |
07 Mar 2024 | 3,400.00 | 3,450.00 | 3,395.00 | 3,400.00 | 3,400.00 | 13,615 |
06 Mar 2024 | 3,470.00 | 3,495.00 | 3,405.00 | 3,405.00 | 3,405.00 | 26,872 |
05 Mar 2024 | 3,515.00 | 3,530.00 | 3,460.00 | 3,470.00 | 3,470.00 | 22,533 |
04 Mar 2024 | 3,530.00 | 3,535.00 | 3,500.00 | 3,505.00 | 3,505.00 | 27,055 |
29 Feb 2024 | 3,510.00 | 3,545.00 | 3,505.00 | 3,520.00 | 3,520.00 | 22,389 |
28 Feb 2024 | 3,510.00 | 3,550.00 | 3,490.00 | 3,510.00 | 3,510.00 | 20,611 |
27 Feb 2024 | 3,600.00 | 3,600.00 | 3,520.00 | 3,525.00 | 3,525.00 | 29,246 |
26 Feb 2024 | 3,585.00 | 3,600.00 | 3,540.00 | 3,600.00 | 3,600.00 | 21,614 |
23 Feb 2024 | 3,550.00 | 3,645.00 | 3,495.00 | 3,600.00 | 3,600.00 | 73,928 |
22 Feb 2024 | 3,555.00 | 3,555.00 | 3,510.00 | 3,550.00 | 3,550.00 | 23,188 |
21 Feb 2024 | 3,515.00 | 3,575.00 | 3,515.00 | 3,575.00 | 3,575.00 | 19,199 |
20 Feb 2024 | 3,620.00 | 3,620.00 | 3,505.00 | 3,540.00 | 3,540.00 | 49,529 |
19 Feb 2024 | 3,590.00 | 3,640.00 | 3,550.00 | 3,620.00 | 3,620.00 | 53,638 |
16 Feb 2024 | 3,460.00 | 3,595.00 | 3,460.00 | 3,595.00 | 3,595.00 | 41,204 |
15 Feb 2024 | 3,590.00 | 3,590.00 | 3,485.00 | 3,500.00 | 3,500.00 | 49,228 |
14 Feb 2024 | 3,655.00 | 3,680.00 | 3,550.00 | 3,565.00 | 3,565.00 | 64,326 |
13 Feb 2024 | 3,670.00 | 3,685.00 | 3,660.00 | 3,670.00 | 3,670.00 | 10,862 |
08 Feb 2024 | 3,720.00 | 3,720.00 | 3,635.00 | 3,665.00 | 3,665.00 | 17,641 |
07 Feb 2024 | 3,620.00 | 3,735.00 | 3,585.00 | 3,735.00 | 3,735.00 | 58,519 |
06 Feb 2024 | 3,650.00 | 3,660.00 | 3,535.00 | 3,650.00 | 3,650.00 | 28,622 |
05 Feb 2024 | 3,630.00 | 3,650.00 | 3,540.00 | 3,650.00 | 3,650.00 | 19,047 |
02 Feb 2024 | 3,500.00 | 3,625.00 | 3,500.00 | 3,625.00 | 3,625.00 | 35,261 |
01 Feb 2024 | 3,500.00 | 3,500.00 | 3,450.00 | 3,480.00 | 3,480.00 | 24,636 |
31 Jan 2024 | 3,520.00 | 3,520.00 | 3,440.00 | 3,465.00 | 3,465.00 | 29,984 |
30 Jan 2024 | 3,540.00 | 3,565.00 | 3,480.00 | 3,490.00 | 3,490.00 | 29,031 |
29 Jan 2024 | 3,505.00 | 3,560.00 | 3,500.00 | 3,540.00 | 3,540.00 | 31,039 |
26 Jan 2024 | 3,570.00 | 3,600.00 | 3,560.00 | 3,560.00 | 3,560.00 | 11,301 |
25 Jan 2024 | 3,580.00 | 3,580.00 | 3,515.00 | 3,565.00 | 3,565.00 | 13,547 |
24 Jan 2024 | 3,680.00 | 3,680.00 | 3,535.00 | 3,540.00 | 3,540.00 | 53,982 |
23 Jan 2024 | 3,650.00 | 3,740.00 | 3,595.00 | 3,595.00 | 3,595.00 | 17,375 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |