Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 June 2024 | 2,450.00 | 2,450.00 | 2,352.00 | 2,369.00 | 2,369.00 | 787,000 |
27 June 2024 | 2,325.00 | 2,525.00 | 2,325.00 | 2,450.00 | 2,450.00 | 1,511,800 |
26 June 2024 | 2,371.00 | 2,371.00 | 2,303.00 | 2,325.00 | 2,325.00 | 609,300 |
25 June 2024 | 2,365.00 | 2,403.00 | 2,336.00 | 2,375.00 | 2,375.00 | 606,500 |
24 June 2024 | 2,431.00 | 2,466.00 | 2,353.00 | 2,353.00 | 2,353.00 | 902,900 |
21 June 2024 | 2,458.00 | 2,506.00 | 2,446.00 | 2,460.00 | 2,460.00 | 936,700 |
20 June 2024 | 2,350.00 | 2,457.00 | 2,346.00 | 2,457.00 | 2,457.00 | 1,118,000 |
19 June 2024 | 2,303.00 | 2,335.00 | 2,265.00 | 2,326.00 | 2,326.00 | 570,000 |
18 June 2024 | 2,376.00 | 2,395.00 | 2,305.00 | 2,310.00 | 2,310.00 | 943,000 |
17 June 2024 | 2,290.00 | 2,376.00 | 2,283.00 | 2,375.00 | 2,375.00 | 930,800 |
14 June 2024 | 2,173.00 | 2,323.00 | 2,173.00 | 2,290.00 | 2,290.00 | 768,600 |
13 June 2024 | 2,262.00 | 2,335.00 | 2,223.00 | 2,223.00 | 2,223.00 | 894,200 |
12 June 2024 | 2,257.00 | 2,283.00 | 2,230.00 | 2,247.00 | 2,247.00 | 394,100 |
11 June 2024 | 2,216.00 | 2,277.00 | 2,211.00 | 2,253.00 | 2,253.00 | 886,200 |
10 June 2024 | 2,158.00 | 2,185.00 | 2,115.00 | 2,184.00 | 2,184.00 | 618,000 |
07 June 2024 | 2,094.00 | 2,172.00 | 2,093.00 | 2,172.00 | 2,172.00 | 352,800 |
06 June 2024 | 2,135.00 | 2,146.00 | 2,089.00 | 2,104.00 | 2,104.00 | 541,800 |
05 June 2024 | 2,151.00 | 2,174.00 | 2,108.00 | 2,123.00 | 2,123.00 | 491,600 |
04 June 2024 | 2,156.00 | 2,217.00 | 2,127.00 | 2,162.00 | 2,162.00 | 661,700 |
03 June 2024 | 2,206.00 | 2,212.00 | 2,161.00 | 2,174.00 | 2,174.00 | 507,200 |
31 May 2024 | 2,134.00 | 2,256.00 | 2,124.00 | 2,203.00 | 2,203.00 | 1,297,900 |
30 May 2024 | 2,095.00 | 2,139.00 | 2,080.00 | 2,117.00 | 2,117.00 | 911,900 |
29 May 2024 | 2,120.00 | 2,140.00 | 2,068.00 | 2,097.00 | 2,097.00 | 660,200 |
28 May 2024 | 2,136.00 | 2,182.00 | 2,100.00 | 2,100.00 | 2,100.00 | 1,048,900 |
27 May 2024 | 2,071.00 | 2,111.00 | 2,030.00 | 2,086.00 | 2,086.00 | 854,000 |
24 May 2024 | 2,082.00 | 2,128.00 | 2,050.00 | 2,088.00 | 2,088.00 | 925,800 |
23 May 2024 | 2,182.00 | 2,203.00 | 2,142.00 | 2,162.00 | 2,162.00 | 588,900 |
22 May 2024 | 2,193.00 | 2,240.00 | 2,152.00 | 2,167.00 | 2,167.00 | 1,022,300 |
21 May 2024 | 2,317.00 | 2,344.00 | 2,235.00 | 2,253.00 | 2,253.00 | 1,259,400 |
20 May 2024 | 2,128.00 | 2,383.00 | 2,122.00 | 2,347.00 | 2,347.00 | 2,263,800 |
17 May 2024 | 2,379.00 | 2,380.00 | 2,175.00 | 2,178.00 | 2,178.00 | 3,416,300 |
16 May 2024 | 2,572.00 | 2,583.00 | 2,308.00 | 2,423.00 | 2,423.00 | 3,196,500 |
15 May 2024 | 2,437.00 | 2,454.00 | 2,390.00 | 2,422.00 | 2,422.00 | 1,511,400 |
14 May 2024 | 2,395.00 | 2,482.00 | 2,393.00 | 2,452.00 | 2,452.00 | 911,200 |
13 May 2024 | 2,420.00 | 2,426.00 | 2,348.00 | 2,375.00 | 2,375.00 | 759,200 |
10 May 2024 | 2,420.00 | 2,462.00 | 2,391.00 | 2,417.00 | 2,417.00 | 754,600 |
09 May 2024 | 2,395.00 | 2,433.00 | 2,367.00 | 2,394.00 | 2,394.00 | 614,800 |
08 May 2024 | 2,414.00 | 2,503.00 | 2,352.00 | 2,400.00 | 2,400.00 | 1,288,800 |
07 May 2024 | 2,471.00 | 2,471.00 | 2,286.00 | 2,414.00 | 2,414.00 | 1,718,000 |
02 May 2024 | 2,406.00 | 2,530.00 | 2,401.00 | 2,441.00 | 2,441.00 | 938,100 |
01 May 2024 | 2,451.00 | 2,464.00 | 2,394.00 | 2,432.00 | 2,432.00 | 905,100 |
30 Apr 2024 | 2,556.00 | 2,577.00 | 2,490.00 | 2,491.00 | 2,491.00 | 765,500 |
26 Apr 2024 | 2,484.00 | 2,514.00 | 2,437.00 | 2,510.00 | 2,510.00 | 625,800 |
25 Apr 2024 | 2,461.00 | 2,468.00 | 2,422.00 | 2,441.00 | 2,441.00 | 504,500 |
24 Apr 2024 | 2,520.00 | 2,542.00 | 2,490.00 | 2,490.00 | 2,490.00 | 410,400 |
23 Apr 2024 | 2,500.00 | 2,547.00 | 2,475.00 | 2,484.00 | 2,484.00 | 605,500 |
22 Apr 2024 | 2,458.00 | 2,500.00 | 2,414.00 | 2,485.00 | 2,485.00 | 692,500 |
19 Apr 2024 | 2,566.00 | 2,572.00 | 2,348.00 | 2,446.00 | 2,446.00 | 1,997,300 |
18 Apr 2024 | 2,508.00 | 2,613.00 | 2,496.00 | 2,584.00 | 2,584.00 | 618,400 |
17 Apr 2024 | 2,613.00 | 2,620.00 | 2,497.00 | 2,534.00 | 2,534.00 | 915,300 |
16 Apr 2024 | 2,600.00 | 2,634.00 | 2,566.00 | 2,576.00 | 2,576.00 | 1,092,900 |
15 Apr 2024 | 2,672.00 | 2,695.00 | 2,636.00 | 2,650.00 | 2,650.00 | 599,500 |
12 Apr 2024 | 2,774.00 | 2,830.00 | 2,718.00 | 2,733.00 | 2,733.00 | 568,600 |
11 Apr 2024 | 2,820.00 | 2,826.00 | 2,696.00 | 2,719.00 | 2,719.00 | 1,310,100 |
10 Apr 2024 | 2,874.00 | 2,917.00 | 2,865.00 | 2,875.00 | 2,875.00 | 395,900 |
09 Apr 2024 | 2,850.00 | 2,905.00 | 2,843.00 | 2,887.00 | 2,887.00 | 411,900 |
08 Apr 2024 | 2,919.00 | 2,919.00 | 2,837.00 | 2,859.00 | 2,859.00 | 533,000 |
05 Apr 2024 | 2,928.00 | 2,934.00 | 2,862.00 | 2,878.00 | 2,878.00 | 556,600 |
04 Apr 2024 | 2,890.00 | 2,984.00 | 2,861.00 | 2,952.00 | 2,952.00 | 812,600 |
03 Apr 2024 | 2,834.00 | 2,919.00 | 2,813.00 | 2,877.00 | 2,877.00 | 852,700 |
02 Apr 2024 | 3,005.00 | 3,015.00 | 2,870.00 | 2,870.00 | 2,870.00 | 1,307,300 |
01 Apr 2024 | 3,170.00 | 3,175.00 | 3,040.00 | 3,065.00 | 3,065.00 | 577,900 |
29 Mar 2024 | 3,030.00 | 3,095.00 | 2,998.00 | 3,090.00 | 3,090.00 | 347,800 |
28 Mar 2024 | 3,020.00 | 3,075.00 | 3,005.00 | 3,005.00 | 3,005.00 | 381,800 |
27 Mar 2024 | 3,005.00 | 3,050.00 | 2,983.00 | 2,985.00 | 2,985.00 | 344,900 |
26 Mar 2024 | 3,005.00 | 3,025.00 | 2,948.00 | 2,991.00 | 2,991.00 | 629,100 |
25 Mar 2024 | 3,030.00 | 3,130.00 | 3,025.00 | 3,035.00 | 3,035.00 | 419,500 |
22 Mar 2024 | 3,085.00 | 3,090.00 | 3,025.00 | 3,055.00 | 3,055.00 | 429,400 |
21 Mar 2024 | 3,165.00 | 3,220.00 | 3,085.00 | 3,095.00 | 3,095.00 | 707,200 |
19 Mar 2024 | 3,100.00 | 3,255.00 | 3,090.00 | 3,130.00 | 3,130.00 | 1,359,600 |
18 Mar 2024 | 2,976.00 | 3,055.00 | 2,931.00 | 2,999.00 | 2,999.00 | 765,600 |
15 Mar 2024 | 2,928.00 | 2,976.00 | 2,878.00 | 2,927.00 | 2,927.00 | 1,062,800 |
14 Mar 2024 | 3,050.00 | 3,075.00 | 2,986.00 | 2,995.00 | 2,995.00 | 645,300 |
13 Mar 2024 | 3,100.00 | 3,100.00 | 2,988.00 | 3,020.00 | 3,020.00 | 611,300 |
12 Mar 2024 | 3,025.00 | 3,095.00 | 3,005.00 | 3,045.00 | 3,045.00 | 560,600 |
11 Mar 2024 | 3,065.00 | 3,090.00 | 2,932.00 | 3,050.00 | 3,050.00 | 1,286,600 |
08 Mar 2024 | 3,150.00 | 3,205.00 | 3,115.00 | 3,170.00 | 3,170.00 | 628,000 |
07 Mar 2024 | 3,190.00 | 3,270.00 | 3,165.00 | 3,175.00 | 3,175.00 | 790,200 |
06 Mar 2024 | 3,200.00 | 3,290.00 | 3,170.00 | 3,200.00 | 3,200.00 | 752,800 |
05 Mar 2024 | 3,285.00 | 3,330.00 | 3,160.00 | 3,215.00 | 3,215.00 | 951,600 |
04 Mar 2024 | 3,335.00 | 3,405.00 | 3,290.00 | 3,300.00 | 3,300.00 | 943,900 |
01 Mar 2024 | 3,495.00 | 3,530.00 | 3,265.00 | 3,285.00 | 3,285.00 | 2,130,000 |
29 Feb 2024 | 3,775.00 | 3,775.00 | 3,585.00 | 3,615.00 | 3,615.00 | 1,091,100 |
28 Feb 2024 | 3,775.00 | 3,815.00 | 3,730.00 | 3,770.00 | 3,770.00 | 992,700 |
27 Feb 2024 | 3,675.00 | 3,815.00 | 3,620.00 | 3,805.00 | 3,805.00 | 1,355,900 |
26 Feb 2024 | 3,680.00 | 3,735.00 | 3,605.00 | 3,650.00 | 3,650.00 | 1,416,500 |
22 Feb 2024 | 3,580.00 | 3,700.00 | 3,405.00 | 3,485.00 | 3,485.00 | 2,212,300 |
21 Feb 2024 | 3,715.00 | 3,745.00 | 3,575.00 | 3,615.00 | 3,615.00 | 1,546,300 |
20 Feb 2024 | 3,725.00 | 3,865.00 | 3,655.00 | 3,755.00 | 3,755.00 | 2,270,600 |
19 Feb 2024 | 3,630.00 | 3,830.00 | 3,605.00 | 3,745.00 | 3,745.00 | 3,254,500 |
16 Feb 2024 | 3,105.00 | 3,630.00 | 3,105.00 | 3,600.00 | 3,600.00 | 4,906,000 |
15 Feb 2024 | 3,035.00 | 3,035.00 | 2,986.00 | 3,035.00 | 3,035.00 | 1,520,500 |
14 Feb 2024 | 2,565.00 | 2,572.00 | 2,506.00 | 2,535.00 | 2,535.00 | 1,037,400 |
13 Feb 2024 | 2,557.00 | 2,613.00 | 2,517.00 | 2,583.00 | 2,583.00 | 1,147,100 |
09 Feb 2024 | 2,520.00 | 2,572.00 | 2,504.00 | 2,549.00 | 2,549.00 | 762,700 |
08 Feb 2024 | 2,459.00 | 2,550.00 | 2,459.00 | 2,520.00 | 2,520.00 | 1,483,700 |
07 Feb 2024 | 2,595.00 | 2,598.00 | 2,328.00 | 2,421.00 | 2,421.00 | 3,028,900 |
06 Feb 2024 | 2,589.00 | 2,664.00 | 2,545.00 | 2,635.00 | 2,635.00 | 871,000 |
05 Feb 2024 | 2,532.00 | 2,593.00 | 2,528.00 | 2,582.00 | 2,582.00 | 631,600 |
02 Feb 2024 | 2,621.00 | 2,645.00 | 2,558.00 | 2,558.00 | 2,558.00 | 907,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |