Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 June 2024 | 3,300.00 | 3,365.00 | 3,275.00 | 3,365.00 | 3,365.00 | 102,491 |
24 June 2024 | 3,405.00 | 3,405.00 | 3,260.00 | 3,330.00 | 3,330.00 | 174,530 |
21 June 2024 | 3,500.00 | 3,525.00 | 3,365.00 | 3,370.00 | 3,370.00 | 240,087 |
20 June 2024 | 3,505.00 | 3,535.00 | 3,455.00 | 3,480.00 | 3,480.00 | 173,911 |
18 June 2024 | 3,680.00 | 3,720.00 | 3,630.00 | 3,635.00 | 3,635.00 | 180,474 |
17 June 2024 | 3,695.00 | 3,745.00 | 3,675.00 | 3,715.00 | 3,715.00 | 96,614 |
14 June 2024 | 3,820.00 | 3,820.00 | 3,710.00 | 3,720.00 | 3,720.00 | 147,303 |
13 June 2024 | 3,970.00 | 3,975.00 | 3,790.00 | 3,800.00 | 3,800.00 | 484,189 |
12 June 2024 | 3,750.00 | 3,825.00 | 3,725.00 | 3,825.00 | 3,825.00 | 228,062 |
11 June 2024 | 3,805.00 | 3,870.00 | 3,740.00 | 3,755.00 | 3,755.00 | 189,902 |
10 June 2024 | 3,655.00 | 3,795.00 | 3,655.00 | 3,790.00 | 3,790.00 | 190,919 |
07 June 2024 | 3,590.00 | 3,720.00 | 3,585.00 | 3,690.00 | 3,690.00 | 150,393 |
06 June 2024 | - | - | - | - | - | - |
05 June 2024 | 3,600.00 | 3,630.00 | 3,520.00 | 3,590.00 | 3,590.00 | 134,471 |
04 June 2024 | 3,560.00 | 3,625.00 | 3,560.00 | 3,600.00 | 3,600.00 | 107,102 |
03 June 2024 | 3,545.00 | 3,610.00 | 3,490.00 | 3,585.00 | 3,585.00 | 212,138 |
31 May 2024 | 3,515.00 | 3,540.00 | 3,480.00 | 3,515.00 | 3,515.00 | 84,288 |
30 May 2024 | 3,600.00 | 3,820.00 | 3,515.00 | 3,515.00 | 3,515.00 | 856,936 |
29 May 2024 | 3,595.00 | 3,610.00 | 3,545.00 | 3,555.00 | 3,555.00 | 83,579 |
28 May 2024 | 3,580.00 | 3,730.00 | 3,580.00 | 3,610.00 | 3,610.00 | 102,005 |
24 May 2024 | 3,700.00 | 3,735.00 | 3,630.00 | 3,650.00 | 3,650.00 | 91,605 |
23 May 2024 | 3,715.00 | 3,740.00 | 3,685.00 | 3,700.00 | 3,700.00 | 57,821 |
22 May 2024 | 3,820.00 | 3,850.00 | 3,715.00 | 3,740.00 | 3,740.00 | 91,740 |
21 May 2024 | 3,665.00 | 3,830.00 | 3,665.00 | 3,820.00 | 3,820.00 | 188,364 |
20 May 2024 | 3,780.00 | 3,780.00 | 3,640.00 | 3,655.00 | 3,655.00 | 141,439 |
17 May 2024 | 3,775.00 | 3,840.00 | 3,760.00 | 3,780.00 | 3,780.00 | 150,051 |
16 May 2024 | 3,795.00 | 3,840.00 | 3,780.00 | 3,805.00 | 3,805.00 | 111,059 |
15 May 2024 | - | - | - | - | - | - |
14 May 2024 | 3,745.00 | 3,820.00 | 3,745.00 | 3,810.00 | 3,810.00 | 65,658 |
13 May 2024 | 3,750.00 | 3,800.00 | 3,710.00 | 3,765.00 | 3,765.00 | 100,479 |
10 May 2024 | 3,800.00 | 3,945.00 | 3,760.00 | 3,765.00 | 3,765.00 | 232,246 |
09 May 2024 | 3,750.00 | 3,895.00 | 3,720.00 | 3,760.00 | 3,760.00 | 251,582 |
08 May 2024 | 3,670.00 | 3,825.00 | 3,655.00 | 3,745.00 | 3,745.00 | 328,793 |
07 May 2024 | 3,715.00 | 3,715.00 | 3,605.00 | 3,635.00 | 3,635.00 | 83,375 |
06 May 2024 | - | - | - | - | - | - |
03 May 2024 | 3,625.00 | 3,720.00 | 3,625.00 | 3,655.00 | 3,655.00 | 85,863 |
02 May 2024 | 3,630.00 | 3,660.00 | 3,550.00 | 3,635.00 | 3,635.00 | 111,744 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 3,645.00 | 3,885.00 | 3,575.00 | 3,660.00 | 3,660.00 | 413,489 |
29 Apr 2024 | 3,610.00 | 3,640.00 | 3,370.00 | 3,620.00 | 3,620.00 | 226,210 |
26 Apr 2024 | 3,730.00 | 3,735.00 | 3,600.00 | 3,625.00 | 3,625.00 | 194,624 |
25 Apr 2024 | 3,745.00 | 3,785.00 | 3,700.00 | 3,730.00 | 3,730.00 | 39,826 |
24 Apr 2024 | 3,760.00 | 3,795.00 | 3,725.00 | 3,745.00 | 3,745.00 | 97,659 |
23 Apr 2024 | 3,680.00 | 3,750.00 | 3,680.00 | 3,735.00 | 3,735.00 | 128,343 |
22 Apr 2024 | 3,675.00 | 3,765.00 | 3,665.00 | 3,690.00 | 3,690.00 | 112,962 |
19 Apr 2024 | 3,795.00 | 3,830.00 | 3,650.00 | 3,675.00 | 3,675.00 | 205,095 |
18 Apr 2024 | 3,710.00 | 3,840.00 | 3,710.00 | 3,835.00 | 3,835.00 | 112,552 |
17 Apr 2024 | 3,755.00 | 3,845.00 | 3,730.00 | 3,740.00 | 3,740.00 | 137,092 |
16 Apr 2024 | 3,875.00 | 3,875.00 | 3,675.00 | 3,770.00 | 3,770.00 | 471,258 |
15 Apr 2024 | 3,875.00 | 3,925.00 | 3,805.00 | 3,880.00 | 3,880.00 | 285,884 |
12 Apr 2024 | 4,160.00 | 4,195.00 | 3,865.00 | 3,915.00 | 3,915.00 | 675,964 |
11 Apr 2024 | 4,015.00 | 4,150.00 | 4,000.00 | 4,140.00 | 4,140.00 | 164,387 |
10 Apr 2024 | - | - | - | - | - | - |
09 Apr 2024 | 4,075.00 | 4,130.00 | 4,025.00 | 4,075.00 | 4,075.00 | 94,603 |
08 Apr 2024 | 4,105.00 | 4,160.00 | 4,045.00 | 4,055.00 | 4,055.00 | 144,778 |
05 Apr 2024 | 3,985.00 | 4,145.00 | 3,975.00 | 4,105.00 | 4,105.00 | 394,393 |
04 Apr 2024 | 3,995.00 | 4,080.00 | 3,975.00 | 3,985.00 | 3,985.00 | 169,377 |
03 Apr 2024 | 3,915.00 | 4,045.00 | 3,905.00 | 3,990.00 | 3,990.00 | 142,885 |
02 Apr 2024 | 3,980.00 | 4,045.00 | 3,900.00 | 4,000.00 | 4,000.00 | 237,329 |
01 Apr 2024 | 4,130.00 | 4,130.00 | 3,940.00 | 3,980.00 | 3,980.00 | 312,109 |
28 Mar 2024 | 4,150.00 | 4,210.00 | 4,100.00 | 4,210.00 | 4,210.00 | 328,007 |
27 Mar 2024 | 4,120.00 | 4,230.00 | 4,060.00 | 4,150.00 | 4,150.00 | 323,056 |
26 Mar 2024 | 4,065.00 | 4,215.00 | 4,050.00 | 4,100.00 | 4,100.00 | 496,153 |
25 Mar 2024 | 4,155.00 | 4,425.00 | 4,030.00 | 4,070.00 | 4,070.00 | 1,582,768 |
22 Mar 2024 | 4,040.00 | 4,110.00 | 3,970.00 | 4,085.00 | 4,085.00 | 267,293 |
21 Mar 2024 | 4,095.00 | 4,170.00 | 4,025.00 | 4,040.00 | 4,040.00 | 358,357 |
20 Mar 2024 | 3,945.00 | 4,130.00 | 3,940.00 | 4,025.00 | 4,025.00 | 468,370 |
19 Mar 2024 | 4,040.00 | 4,170.00 | 3,915.00 | 3,965.00 | 3,965.00 | 506,284 |
18 Mar 2024 | 3,985.00 | 4,145.00 | 3,880.00 | 4,030.00 | 4,030.00 | 1,276,357 |
15 Mar 2024 | 4,505.00 | 4,600.00 | 4,105.00 | 4,185.00 | 4,185.00 | 1,819,165 |
14 Mar 2024 | 4,640.00 | 4,690.00 | 4,455.00 | 4,660.00 | 4,660.00 | 1,528,268 |
13 Mar 2024 | 4,555.00 | 4,725.00 | 4,360.00 | 4,625.00 | 4,625.00 | 3,613,160 |
12 Mar 2024 | 4,395.00 | 4,550.00 | 4,310.00 | 4,500.00 | 4,500.00 | 1,903,294 |
11 Mar 2024 | 4,350.00 | 4,770.00 | 4,145.00 | 4,470.00 | 4,470.00 | 14,148,899 |
08 Mar 2024 | 3,830.00 | 4,015.00 | 3,790.00 | 4,015.00 | 4,015.00 | 1,079,698 |
07 Mar 2024 | 3,780.00 | 3,840.00 | 3,700.00 | 3,790.00 | 3,790.00 | 488,685 |
06 Mar 2024 | 3,625.00 | 3,810.00 | 3,605.00 | 3,685.00 | 3,685.00 | 543,843 |
05 Mar 2024 | 3,880.00 | 4,240.00 | 3,695.00 | 3,695.00 | 3,695.00 | 7,507,346 |
04 Mar 2024 | 3,865.00 | 4,100.00 | 3,775.00 | 3,800.00 | 3,800.00 | 1,504,258 |
01 Mar 2024 | - | - | - | - | - | - |
29 Feb 2024 | 3,750.00 | 3,875.00 | 3,625.00 | 3,750.00 | 3,750.00 | 610,408 |
28 Feb 2024 | 3,715.00 | 3,755.00 | 3,600.00 | 3,695.00 | 3,695.00 | 274,186 |
27 Feb 2024 | 3,780.00 | 3,870.00 | 3,650.00 | 3,665.00 | 3,665.00 | 639,082 |
26 Feb 2024 | 3,710.00 | 3,920.00 | 3,665.00 | 3,755.00 | 3,755.00 | 1,278,267 |
23 Feb 2024 | 3,670.00 | 3,790.00 | 3,570.00 | 3,645.00 | 3,645.00 | 438,939 |
22 Feb 2024 | 3,590.00 | 3,705.00 | 3,550.00 | 3,640.00 | 3,640.00 | 318,480 |
21 Feb 2024 | 3,635.00 | 3,665.00 | 3,555.00 | 3,590.00 | 3,590.00 | 448,630 |
20 Feb 2024 | 3,620.00 | 3,965.00 | 3,540.00 | 3,715.00 | 3,715.00 | 2,403,488 |
16 Feb 2024 | 3,595.00 | 3,620.00 | 3,475.00 | 3,510.00 | 3,510.00 | 314,252 |
15 Feb 2024 | 3,525.00 | 3,740.00 | 3,470.00 | 3,550.00 | 3,550.00 | 1,140,209 |
14 Feb 2024 | 3,590.00 | 3,945.00 | 3,360.00 | 3,500.00 | 3,500.00 | 3,582,956 |
13 Feb 2024 | 3,335.00 | 3,520.00 | 3,335.00 | 3,475.00 | 3,475.00 | 447,648 |
12 Feb 2024 | - | - | - | - | - | - |
09 Feb 2024 | - | - | - | - | - | - |
08 Feb 2024 | 3,235.00 | 3,325.00 | 3,215.00 | 3,300.00 | 3,300.00 | 132,324 |
07 Feb 2024 | 3,135.00 | 3,250.00 | 3,135.00 | 3,235.00 | 3,235.00 | 128,052 |
06 Feb 2024 | 3,165.00 | 3,205.00 | 3,100.00 | 3,145.00 | 3,145.00 | 177,476 |
05 Feb 2024 | 3,295.00 | 3,385.00 | 3,140.00 | 3,175.00 | 3,175.00 | 362,634 |
02 Feb 2024 | 3,280.00 | 3,365.00 | 3,270.00 | 3,290.00 | 3,290.00 | 210,204 |
01 Feb 2024 | 3,235.00 | 3,335.00 | 3,215.00 | 3,290.00 | 3,290.00 | 321,192 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |