Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 July 2024 | 3,552.00 | 3,604.00 | 3,549.00 | 3,583.00 | 3,583.00 | 2,023,000 |
03 July 2024 | 3,555.00 | 3,576.00 | 3,500.00 | 3,552.00 | 3,552.00 | 4,153,200 |
02 July 2024 | 3,555.00 | 3,581.00 | 3,541.00 | 3,573.00 | 3,573.00 | 2,994,500 |
01 July 2024 | 3,590.00 | 3,596.00 | 3,559.00 | 3,563.00 | 3,563.00 | 2,139,900 |
28 June 2024 | 3,560.00 | 3,582.00 | 3,552.00 | 3,563.00 | 3,563.00 | 2,937,500 |
27 June 2024 | 3,504.00 | 3,538.00 | 3,490.00 | 3,527.00 | 3,527.00 | 1,967,000 |
26 June 2024 | 3,523.00 | 3,523.00 | 3,480.00 | 3,503.00 | 3,503.00 | 2,340,600 |
25 June 2024 | 3,485.00 | 3,534.00 | 3,466.00 | 3,526.00 | 3,526.00 | 2,239,600 |
24 June 2024 | 3,441.00 | 3,447.00 | 3,420.00 | 3,441.00 | 3,441.00 | 1,517,000 |
21 June 2024 | 3,431.00 | 3,455.00 | 3,418.00 | 3,424.00 | 3,424.00 | 2,783,600 |
20 June 2024 | 3,435.00 | 3,443.00 | 3,404.00 | 3,431.00 | 3,431.00 | 1,394,800 |
19 June 2024 | 3,440.00 | 3,456.00 | 3,422.00 | 3,442.00 | 3,442.00 | 1,755,100 |
18 June 2024 | 3,453.00 | 3,474.00 | 3,435.00 | 3,451.00 | 3,451.00 | 1,801,000 |
17 June 2024 | 3,493.00 | 3,498.00 | 3,410.00 | 3,423.00 | 3,423.00 | 1,695,400 |
14 June 2024 | 3,483.00 | 3,524.00 | 3,441.00 | 3,505.00 | 3,505.00 | 3,054,800 |
13 June 2024 | 3,488.00 | 3,533.00 | 3,472.00 | 3,484.00 | 3,484.00 | 2,287,000 |
12 June 2024 | 3,467.00 | 3,513.00 | 3,445.00 | 3,477.00 | 3,477.00 | 2,393,100 |
11 June 2024 | 3,566.00 | 3,588.00 | 3,515.00 | 3,517.00 | 3,517.00 | 2,705,300 |
10 June 2024 | 3,625.00 | 3,634.00 | 3,533.00 | 3,555.00 | 3,555.00 | 3,390,300 |
07 June 2024 | 3,731.00 | 3,732.00 | 3,619.00 | 3,635.00 | 3,635.00 | 3,957,900 |
06 June 2024 | 3,565.00 | 3,736.00 | 3,497.00 | 3,670.00 | 3,670.00 | 6,788,600 |
05 June 2024 | 3,617.00 | 3,625.00 | 3,505.00 | 3,522.00 | 3,522.00 | 2,434,100 |
04 June 2024 | 3,580.00 | 3,650.00 | 3,565.00 | 3,617.00 | 3,617.00 | 2,284,400 |
03 June 2024 | 3,576.00 | 3,639.00 | 3,575.00 | 3,623.00 | 3,623.00 | 1,983,200 |
31 May 2024 | 3,518.00 | 3,569.00 | 3,503.00 | 3,532.00 | 3,532.00 | 6,449,500 |
30 May 2024 | 3,474.00 | 3,516.00 | 3,458.00 | 3,499.00 | 3,499.00 | 1,876,500 |
29 May 2024 | 3,548.00 | 3,569.00 | 3,500.00 | 3,500.00 | 3,500.00 | 1,635,700 |
28 May 2024 | 3,598.00 | 3,605.00 | 3,541.00 | 3,545.00 | 3,545.00 | 1,581,400 |
27 May 2024 | 3,561.00 | 3,574.00 | 3,541.00 | 3,567.00 | 3,567.00 | 1,217,900 |
24 May 2024 | 3,505.00 | 3,543.00 | 3,484.00 | 3,540.00 | 3,540.00 | 1,510,200 |
23 May 2024 | 3,535.00 | 3,574.00 | 3,500.00 | 3,560.00 | 3,560.00 | 1,588,200 |
22 May 2024 | 3,616.00 | 3,629.00 | 3,576.00 | 3,576.00 | 3,576.00 | 1,782,900 |
21 May 2024 | 3,575.00 | 3,606.00 | 3,567.00 | 3,601.00 | 3,601.00 | 1,528,600 |
20 May 2024 | 3,530.00 | 3,601.00 | 3,521.00 | 3,575.00 | 3,575.00 | 2,322,800 |
17 May 2024 | 3,574.00 | 3,581.00 | 3,526.00 | 3,544.00 | 3,544.00 | 2,480,500 |
16 May 2024 | 3,582.00 | 3,609.00 | 3,552.00 | 3,575.00 | 3,575.00 | 1,961,100 |
15 May 2024 | 3,600.00 | 3,615.00 | 3,545.00 | 3,560.00 | 3,560.00 | 1,763,100 |
14 May 2024 | 3,611.00 | 3,646.00 | 3,591.00 | 3,600.00 | 3,600.00 | 1,248,700 |
13 May 2024 | 3,640.00 | 3,647.00 | 3,588.00 | 3,610.00 | 3,610.00 | 1,233,900 |
10 May 2024 | 3,609.00 | 3,674.00 | 3,601.00 | 3,638.00 | 3,638.00 | 1,524,200 |
09 May 2024 | 3,646.00 | 3,663.00 | 3,627.00 | 3,628.00 | 3,628.00 | 1,110,200 |
08 May 2024 | 3,700.00 | 3,706.00 | 3,622.00 | 3,623.00 | 3,623.00 | 1,871,800 |
07 May 2024 | 3,695.00 | 3,710.00 | 3,663.00 | 3,684.00 | 3,684.00 | 1,630,900 |
02 May 2024 | 3,637.00 | 3,680.00 | 3,614.00 | 3,667.00 | 3,667.00 | 1,499,600 |
01 May 2024 | 3,625.00 | 3,636.00 | 3,593.00 | 3,621.00 | 3,621.00 | 1,277,700 |
30 Apr 2024 | 3,608.00 | 3,653.00 | 3,593.00 | 3,626.00 | 3,626.00 | 1,864,200 |
26 Apr 2024 | 3,568.00 | 3,590.00 | 3,529.00 | 3,541.00 | 3,541.00 | 2,145,100 |
25 Apr 2024 | 3,678.00 | 3,688.00 | 3,597.00 | 3,598.00 | 3,598.00 | 2,587,400 |
24 Apr 2024 | 3,521.00 | 3,620.00 | 3,510.00 | 3,617.00 | 3,617.00 | 3,253,300 |
23 Apr 2024 | 3,432.00 | 3,473.00 | 3,432.00 | 3,464.00 | 3,464.00 | 1,505,300 |
22 Apr 2024 | 3,381.00 | 3,439.00 | 3,377.00 | 3,435.00 | 3,435.00 | 1,518,600 |
19 Apr 2024 | 3,384.00 | 3,400.00 | 3,311.00 | 3,350.00 | 3,350.00 | 1,913,500 |
18 Apr 2024 | 3,333.00 | 3,390.00 | 3,333.00 | 3,364.00 | 3,364.00 | 1,294,400 |
17 Apr 2024 | 3,399.00 | 3,408.00 | 3,338.00 | 3,351.00 | 3,351.00 | 2,242,700 |
16 Apr 2024 | 3,502.00 | 3,516.00 | 3,418.00 | 3,434.00 | 3,434.00 | 3,072,500 |
15 Apr 2024 | 3,512.00 | 3,560.00 | 3,509.00 | 3,547.00 | 3,547.00 | 1,677,000 |
12 Apr 2024 | 3,582.00 | 3,590.00 | 3,545.00 | 3,566.00 | 3,566.00 | 1,976,700 |
11 Apr 2024 | 3,473.00 | 3,540.00 | 3,467.00 | 3,523.00 | 3,523.00 | 2,161,300 |
10 Apr 2024 | 3,553.00 | 3,562.00 | 3,532.00 | 3,543.00 | 3,543.00 | 1,233,000 |
09 Apr 2024 | 3,540.00 | 3,546.00 | 3,512.00 | 3,533.00 | 3,533.00 | 1,282,300 |
08 Apr 2024 | 3,520.00 | 3,553.00 | 3,507.00 | 3,523.00 | 3,523.00 | 1,564,400 |
05 Apr 2024 | 3,490.00 | 3,507.00 | 3,448.00 | 3,496.00 | 3,496.00 | 2,050,600 |
04 Apr 2024 | 3,520.00 | 3,564.00 | 3,509.00 | 3,514.00 | 3,514.00 | 2,718,700 |
03 Apr 2024 | 3,505.00 | 3,510.00 | 3,457.00 | 3,457.00 | 3,457.00 | 2,346,900 |
02 Apr 2024 | 3,489.00 | 3,518.00 | 3,462.00 | 3,479.00 | 3,479.00 | 2,169,300 |
01 Apr 2024 | 3,535.00 | 3,542.00 | 3,471.00 | 3,482.00 | 3,482.00 | 1,998,700 |
29 Mar 2024 | 3,453.00 | 3,532.00 | 3,445.00 | 3,521.00 | 3,521.00 | 1,233,000 |
28 Mar 2024 | 3,430.00 | 3,472.00 | 3,419.00 | 3,434.00 | 3,434.00 | 2,575,100 |
27 Mar 2024 | 3,424.00 | 3,514.00 | 3,419.00 | 3,478.00 | 3,478.00 | 3,121,900 |
26 Mar 2024 | 3,386.00 | 3,419.00 | 3,380.00 | 3,398.00 | 3,398.00 | 1,844,300 |
25 Mar 2024 | 3,467.00 | 3,471.00 | 3,410.00 | 3,414.00 | 3,414.00 | 1,824,200 |
22 Mar 2024 | 3,475.00 | 3,491.00 | 3,447.00 | 3,463.00 | 3,463.00 | 2,805,100 |
21 Mar 2024 | 3,455.00 | 3,472.00 | 3,428.00 | 3,459.00 | 3,459.00 | 2,505,800 |
19 Mar 2024 | 3,344.00 | 3,405.00 | 3,340.00 | 3,403.00 | 3,403.00 | 2,200,000 |
18 Mar 2024 | 3,353.00 | 3,383.00 | 3,336.00 | 3,353.00 | 3,353.00 | 2,138,200 |
15 Mar 2024 | 3,330.00 | 3,368.00 | 3,319.00 | 3,334.00 | 3,334.00 | 2,910,400 |
14 Mar 2024 | 3,319.00 | 3,360.00 | 3,301.00 | 3,328.00 | 3,328.00 | 2,508,000 |
13 Mar 2024 | 3,337.00 | 3,378.00 | 3,325.00 | 3,326.00 | 3,326.00 | 2,438,600 |
12 Mar 2024 | 3,301.00 | 3,321.00 | 3,264.00 | 3,321.00 | 3,321.00 | 1,933,400 |
11 Mar 2024 | 3,460.00 | 3,460.00 | 3,292.00 | 3,321.00 | 3,321.00 | 3,270,500 |
08 Mar 2024 | 3,400.00 | 3,473.00 | 3,358.00 | 3,473.00 | 3,473.00 | 5,499,700 |
07 Mar 2024 | 3,460.00 | 3,481.00 | 3,388.00 | 3,395.00 | 3,395.00 | 2,788,400 |
06 Mar 2024 | 3,395.00 | 3,444.00 | 3,376.00 | 3,437.00 | 3,437.00 | 4,306,500 |
05 Mar 2024 | 3,347.00 | 3,383.00 | 3,328.00 | 3,375.00 | 3,375.00 | 1,893,500 |
04 Mar 2024 | 3,360.00 | 3,360.00 | 3,360.00 | 3,360.00 | 3,360.00 | 1,890,200 |
01 Mar 2024 | 3,330.00 | 3,383.00 | 3,330.00 | 3,378.00 | 3,378.00 | 2,101,100 |
29 Feb 2024 | 3,349.00 | 3,358.00 | 3,316.00 | 3,340.00 | 3,340.00 | 5,209,200 |
28 Feb 2024 | 3,344.00 | 3,347.00 | 3,298.00 | 3,320.00 | 3,320.00 | 1,801,500 |
27 Feb 2024 | 3,300.00 | 3,355.00 | 3,294.00 | 3,330.00 | 3,330.00 | 2,166,000 |
26 Feb 2024 | 3,366.00 | 3,369.00 | 3,326.00 | 3,326.00 | 3,326.00 | 2,501,900 |
22 Feb 2024 | 3,343.00 | 3,392.00 | 3,340.00 | 3,372.00 | 3,372.00 | 3,660,800 |
21 Feb 2024 | 3,295.00 | 3,339.00 | 3,293.00 | 3,337.00 | 3,337.00 | 2,176,100 |
20 Feb 2024 | 3,300.00 | 3,306.00 | 3,275.00 | 3,290.00 | 3,290.00 | 1,438,000 |
19 Feb 2024 | 3,312.00 | 3,312.00 | 3,274.00 | 3,292.00 | 3,292.00 | 1,275,300 |
16 Feb 2024 | 3,285.00 | 3,330.00 | 3,273.00 | 3,317.00 | 3,317.00 | 4,639,600 |
15 Feb 2024 | 3,250.00 | 3,261.00 | 3,225.00 | 3,261.00 | 3,261.00 | 2,014,800 |
14 Feb 2024 | 3,267.00 | 3,272.00 | 3,217.00 | 3,235.00 | 3,235.00 | 2,125,000 |
13 Feb 2024 | 3,267.00 | 3,270.00 | 3,221.00 | 3,267.00 | 3,267.00 | 2,499,500 |
09 Feb 2024 | 3,262.00 | 3,287.00 | 3,235.00 | 3,259.00 | 3,259.00 | 2,707,400 |
08 Feb 2024 | 3,264.00 | 3,291.00 | 3,223.00 | 3,284.00 | 3,284.00 | 2,899,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |