Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 June 2024 | 1,583.57 | 1,583.57 | 1,569.59 | 1,569.83 | 1,569.83 | 9 |
27 June 2024 | 1,560.60 | 1,569.01 | 1,560.60 | 1,569.01 | 1,569.01 | 14 |
26 June 2024 | 1,579.04 | 1,579.04 | 1,550.00 | 1,562.89 | 1,562.89 | 11 |
25 June 2024 | 1,576.28 | 1,579.57 | 1,576.28 | 1,576.58 | 1,576.58 | 15 |
24 June 2024 | 1,565.10 | 1,600.91 | 1,565.10 | 1,595.13 | 1,595.13 | 25 |
21 June 2024 | 1,572.88 | 1,572.88 | 1,557.22 | 1,557.22 | 1,557.22 | 4 |
20 June 2024 | 1,557.52 | 1,559.43 | 1,557.52 | 1,557.59 | 1,557.59 | 44 |
19 June 2024 | - | - | - | - | - | - |
18 June 2024 | 1,553.83 | 1,561.82 | 1,553.83 | 1,561.82 | 1,561.82 | 319 |
17 June 2024 | 1,543.83 | 1,551.24 | 1,542.20 | 1,547.90 | 1,547.90 | 60 |
14 June 2024 | 1,542.03 | 1,542.03 | 1,540.75 | 1,540.75 | 1,540.75 | 53 |
13 June 2024 | 1,553.51 | 1,553.51 | 1,551.10 | 1,552.88 | 1,552.88 | 8 |
12 June 2024 | 1,560.00 | 1,567.42 | 1,546.51 | 1,562.63 | 1,562.63 | 35 |
11 June 2024 | 1,580.00 | 1,580.00 | 1,547.99 | 1,548.02 | 1,548.02 | 20 |
10 June 2024 | 1,583.83 | 1,585.04 | 1,580.70 | 1,583.16 | 1,583.16 | 17 |
07 June 2024 | 1,612.74 | 1,621.55 | 1,581.35 | 1,581.35 | 1,581.35 | 4 |
06 June 2024 | 1,609.99 | 1,613.16 | 1,585.81 | 1,604.50 | 1,604.50 | 2 |
05 June 2024 | 1,619.98 | 1,619.98 | 1,590.83 | 1,598.09 | 1,598.09 | 3 |
04 June 2024 | 1,629.87 | 1,629.87 | 1,599.49 | 1,599.49 | 1,599.49 | 6 |
03 June 2024 | 1,641.82 | 1,646.14 | 1,614.57 | 1,627.13 | 1,627.13 | 11 |
31 May 2024 | 1,634.92 | 1,641.77 | 1,625.06 | 1,627.04 | 1,627.04 | 7 |
30 May 2024 | 1,621.02 | 1,621.02 | 1,620.24 | 1,620.24 | 1,620.24 | 62 |
29 May 2024 | 1,600.00 | 1,608.22 | 1,594.82 | 1,607.43 | 1,607.43 | 67 |
28 May 2024 | 1,624.94 | 1,624.94 | 1,614.00 | 1,614.00 | 1,614.00 | 3 |
24 May 2024 | 1,596.79 | 1,621.44 | 1,596.79 | 1,621.44 | 1,621.44 | 14 |
23 May 2024 | 1,660.46 | 1,660.46 | 1,631.41 | 1,633.85 | 1,633.85 | 16 |
22 May 2024 | 1,636.47 | 1,659.16 | 1,634.98 | 1,656.00 | 1,656.00 | 20 |
21 May 2024 | 1,619.69 | 1,646.57 | 1,619.69 | 1,640.90 | 1,640.90 | 3 |
20 May 2024 | 1,652.93 | 1,652.93 | 1,633.03 | 1,639.08 | 1,639.08 | 22 |
17 May 2024 | 1,682.00 | 1,682.00 | 1,659.21 | 1,659.65 | 1,659.65 | 9 |
16 May 2024 | 1,645.38 | 1,654.44 | 1,640.64 | 1,645.15 | 1,645.15 | 6 |
15 May 2024 | 1,646.88 | 1,646.88 | 1,635.82 | 1,644.14 | 1,644.14 | 17 |
14 May 2024 | 1,650.47 | 1,650.47 | 1,649.21 | 1,649.21 | 1,649.21 | 18 |
13 May 2024 | 1,652.22 | 1,660.53 | 1,635.43 | 1,639.84 | 1,639.84 | 74 |
10 May 2024 | 1,664.25 | 1,664.25 | 1,640.69 | 1,648.22 | 1,648.22 | 33 |
09 May 2024 | 1,616.15 | 1,627.13 | 1,616.15 | 1,627.13 | 1,627.13 | 8 |
08 May 2024 | 1,613.43 | 1,613.43 | 1,606.05 | 1,609.16 | 1,609.16 | 10 |
07 May 2024 | 1,602.72 | 1,608.51 | 1,599.03 | 1,608.51 | 1,608.51 | 6 |
03 May 2024 | 1,575.05 | 1,575.05 | 1,556.71 | 1,564.12 | 1,564.12 | 68 |
02 May 2024 | 1,509.11 | 1,562.55 | 1,507.42 | 1,559.64 | 1,559.64 | 36 |
01 May 2024 | 1,473.15 | 1,484.39 | 1,469.30 | 1,469.30 | 1,469.30 | 77 |
30 Apr 2024 | 1,449.44 | 1,449.44 | 1,449.07 | 1,449.07 | 1,449.07 | 5 |
29 Apr 2024 | 1,439.00 | 1,463.35 | 1,439.00 | 1,463.35 | 1,463.35 | 16 |
26 Apr 2024 | 1,443.81 | 1,445.36 | 1,443.81 | 1,445.36 | 1,445.36 | 21 |
25 Apr 2024 | 1,442.67 | 1,448.01 | 1,442.67 | 1,448.01 | 1,448.01 | 2 |
24 Apr 2024 | 1,467.67 | 1,467.67 | 1,456.31 | 1,457.44 | 1,457.44 | 138 |
23 Apr 2024 | 1,486.08 | 1,486.08 | 1,468.44 | 1,468.44 | 1,468.44 | 3 |
22 Apr 2024 | 1,478.83 | 1,479.02 | 1,457.99 | 1,479.02 | 1,479.02 | 21 |
19 Apr 2024 | 1,446.15 | 1,451.86 | 1,446.10 | 1,451.86 | 1,451.86 | 34 |
18 Apr 2024 | 1,431.19 | 1,444.10 | 1,431.19 | 1,437.62 | 1,437.62 | 2 |
17 Apr 2024 | 1,419.97 | 1,426.47 | 1,419.97 | 1,426.01 | 1,426.01 | 147 |
16 Apr 2024 | 1,430.27 | 1,432.09 | 1,424.93 | 1,428.21 | 1,428.21 | 9 |
15 Apr 2024 | 1,439.12 | 1,450.16 | 1,432.12 | 1,432.12 | 1,432.12 | 323 |
12 Apr 2024 | 1,437.86 | 1,448.02 | 1,431.00 | 1,431.00 | 1,431.00 | 12 |
11 Apr 2024 | 1,483.55 | 1,483.55 | 1,458.70 | 1,458.70 | 1,458.70 | 23 |
10 Apr 2024 | 1,483.80 | 1,501.03 | 1,481.16 | 1,494.43 | 1,494.43 | 21 |
09 Apr 2024 | 1,511.91 | 1,511.91 | 1,484.66 | 1,484.83 | 1,484.83 | 63 |
08 Apr 2024 | 1,523.42 | 1,523.42 | 1,510.51 | 1,514.32 | 1,514.32 | 8 |
05 Apr 2024 | - | - | - | - | - | - |
04 Apr 2024 | 1,509.74 | 1,509.74 | 1,508.96 | 1,508.96 | 1,508.96 | 23 |
03 Apr 2024 | 1,512.33 | 1,512.33 | 1,512.33 | 1,512.33 | 1,512.33 | 12 |
02 Apr 2024 | 1,499.43 | 1,507.69 | 1,499.43 | 1,507.69 | 1,507.69 | 7 |
28 Mar 2024 | 1,527.78 | 1,532.63 | 1,515.03 | 1,518.33 | 1,518.33 | 49 |
27 Mar 2024 | 1,506.39 | 1,513.82 | 1,506.39 | 1,512.58 | 1,512.58 | 52 |
26 Mar 2024 | 1,521.51 | 1,521.51 | 1,485.84 | 1,488.00 | 1,488.00 | 84 |
25 Mar 2024 | 1,515.00 | 1,529.02 | 1,515.00 | 1,519.01 | 1,519.01 | 10 |
22 Mar 2024 | 1,526.27 | 1,527.50 | 1,520.71 | 1,522.52 | 1,522.52 | 20 |
21 Mar 2024 | 1,530.00 | 1,530.00 | 1,512.58 | 1,528.23 | 1,528.23 | 27 |
20 Mar 2024 | 1,511.79 | 1,516.23 | 1,511.79 | 1,514.33 | 1,514.33 | 5 |
19 Mar 2024 | 1,520.05 | 1,520.41 | 1,511.85 | 1,512.03 | 1,512.03 | 24 |
18 Mar 2024 | 1,528.43 | 1,528.43 | 1,513.77 | 1,518.70 | 1,518.70 | 26 |
15 Mar 2024 | 1,508.98 | 1,508.98 | 1,506.64 | 1,506.67 | 1,506.67 | 16 |
14 Mar 2024 | 1,503.81 | 1,509.95 | 1,500.34 | 1,509.95 | 1,509.95 | 36 |
13 Mar 2024 | 1,495.93 | 1,504.38 | 1,495.93 | 1,504.38 | 1,504.38 | 4 |
12 Mar 2024 | 1,499.04 | 1,506.00 | 1,499.04 | 1,501.25 | 1,501.25 | 5 |
11 Mar 2024 | 1,495.03 | 1,497.83 | 1,495.03 | 1,497.83 | 1,497.83 | - |
08 Mar 2024 | 1,500.35 | 1,507.04 | 1,500.35 | 1,507.04 | 1,507.04 | 46 |
07 Mar 2024 | 1,493.06 | 1,500.63 | 1,493.06 | 1,500.60 | 1,500.60 | 9 |
06 Mar 2024 | 1,485.52 | 1,504.83 | 1,485.52 | 1,504.83 | 1,504.83 | 3 |
05 Mar 2024 | 1,495.16 | 1,495.16 | 1,479.37 | 1,479.37 | 1,479.37 | 14 |
04 Mar 2024 | 1,487.01 | 1,495.72 | 1,487.00 | 1,487.74 | 1,487.74 | 12 |
01 Mar 2024 | 1,498.00 | 1,515.00 | 1,496.54 | 1,500.74 | 1,500.74 | 16 |
29 Feb 2024 | 1,477.03 | 1,479.85 | 1,472.82 | 1,479.85 | 1,479.85 | 68 |
28 Feb 2024 | 1,472.51 | 1,479.51 | 1,461.43 | 1,479.51 | 1,479.51 | 17 |
27 Feb 2024 | 1,445.31 | 1,454.12 | 1,439.79 | 1,454.12 | 1,454.12 | 28 |
26 Feb 2024 | 1,477.67 | 1,477.67 | 1,450.97 | 1,450.97 | 1,450.97 | 11 |
23 Feb 2024 | 1,476.64 | 1,483.25 | 1,476.64 | 1,483.25 | 1,483.25 | 62 |
22 Feb 2024 | 1,469.00 | 1,472.52 | 1,463.03 | 1,472.52 | 1,472.52 | 33 |
21 Feb 2024 | 1,451.26 | 1,460.14 | 1,451.26 | 1,460.14 | 1,460.14 | 3 |
20 Feb 2024 | 1,450.00 | 1,472.00 | 1,450.00 | 1,472.00 | 1,472.00 | 11 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 1,472.31 | 1,481.99 | 1,471.20 | 1,475.20 | 1,475.20 | 36 |
15 Feb 2024 | 1,470.00 | 1,488.58 | 1,463.86 | 1,471.53 | 1,471.53 | 27 |
14 Feb 2024 | 1,446.26 | 1,460.59 | 1,446.26 | 1,460.59 | 1,460.59 | 9 |
13 Feb 2024 | 1,444.05 | 1,455.96 | 1,436.07 | 1,436.07 | 1,436.07 | 18 |
12 Feb 2024 | 1,432.26 | 1,450.03 | 1,428.51 | 1,450.03 | 1,450.03 | 51 |
09 Feb 2024 | 1,413.92 | 1,426.92 | 1,404.55 | 1,426.92 | 1,426.92 | 34 |
08 Feb 2024 | 1,429.00 | 1,438.38 | 1,410.08 | 1,413.45 | 1,413.45 | 37 |
07 Feb 2024 | 1,420.00 | 1,445.10 | 1,409.95 | 1,445.10 | 1,445.10 | 70 |
06 Feb 2024 | 1,435.11 | 1,438.94 | 1,418.28 | 1,418.79 | 1,418.79 | 23 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |