Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 June 2024 | 2,465.00 | 2,495.00 | 2,455.00 | 2,490.00 | 2,490.00 | 93,111 |
27 June 2024 | 2,435.00 | 2,500.00 | 2,430.00 | 2,445.00 | 2,445.00 | 108,496 |
26 June 2024 | 2,435.00 | 2,475.00 | 2,425.00 | 2,455.00 | 2,455.00 | 71,976 |
25 June 2024 | 2,415.00 | 2,455.00 | 2,385.00 | 2,455.00 | 2,455.00 | 75,741 |
24 June 2024 | 2,435.00 | 2,450.00 | 2,380.00 | 2,415.00 | 2,415.00 | 146,460 |
21 June 2024 | 2,545.00 | 2,555.00 | 2,425.00 | 2,435.00 | 2,435.00 | 320,077 |
20 June 2024 | 2,565.00 | 2,590.00 | 2,540.00 | 2,545.00 | 2,545.00 | 88,118 |
19 June 2024 | 2,560.00 | 2,595.00 | 2,540.00 | 2,550.00 | 2,550.00 | 164,718 |
18 June 2024 | 2,560.00 | 2,600.00 | 2,530.00 | 2,570.00 | 2,570.00 | 209,267 |
17 June 2024 | 2,600.00 | 2,855.00 | 2,515.00 | 2,570.00 | 2,570.00 | 2,160,460 |
14 June 2024 | 2,670.00 | 2,670.00 | 2,595.00 | 2,595.00 | 2,595.00 | 270,389 |
13 June 2024 | 2,665.00 | 2,710.00 | 2,655.00 | 2,670.00 | 2,670.00 | 184,062 |
12 June 2024 | 2,620.00 | 2,675.00 | 2,615.00 | 2,665.00 | 2,665.00 | 145,525 |
11 June 2024 | 2,660.00 | 2,665.00 | 2,620.00 | 2,625.00 | 2,625.00 | 169,307 |
10 June 2024 | 2,805.00 | 2,810.00 | 2,635.00 | 2,640.00 | 2,640.00 | 753,526 |
07 June 2024 | 2,615.00 | 2,705.00 | 2,590.00 | 2,705.00 | 2,705.00 | 368,353 |
05 June 2024 | 2,620.00 | 2,675.00 | 2,600.00 | 2,615.00 | 2,615.00 | 198,413 |
04 June 2024 | 2,650.00 | 2,695.00 | 2,625.00 | 2,630.00 | 2,630.00 | 228,238 |
03 June 2024 | 2,595.00 | 2,715.00 | 2,595.00 | 2,695.00 | 2,695.00 | 368,122 |
31 May 2024 | 2,610.00 | 2,650.00 | 2,585.00 | 2,585.00 | 2,585.00 | 290,957 |
30 May 2024 | 2,705.00 | 2,760.00 | 2,615.00 | 2,635.00 | 2,635.00 | 671,604 |
29 May 2024 | 2,810.00 | 2,830.00 | 2,710.00 | 2,740.00 | 2,740.00 | 1,169,463 |
28 May 2024 | 2,580.00 | 3,290.00 | 2,575.00 | 2,800.00 | 2,800.00 | 13,155,780 |
27 May 2024 | 2,570.00 | 2,630.00 | 2,545.00 | 2,600.00 | 2,600.00 | 89,614 |
24 May 2024 | 2,565.00 | 2,655.00 | 2,555.00 | 2,580.00 | 2,580.00 | 135,662 |
23 May 2024 | 2,640.00 | 2,685.00 | 2,620.00 | 2,635.00 | 2,635.00 | 79,525 |
22 May 2024 | 2,615.00 | 2,675.00 | 2,600.00 | 2,665.00 | 2,665.00 | 114,720 |
21 May 2024 | 2,670.00 | 2,695.00 | 2,605.00 | 2,615.00 | 2,615.00 | 218,088 |
20 May 2024 | 2,685.00 | 2,715.00 | 2,640.00 | 2,695.00 | 2,695.00 | 78,861 |
17 May 2024 | 2,705.00 | 2,735.00 | 2,670.00 | 2,670.00 | 2,670.00 | 98,359 |
16 May 2024 | 2,725.00 | 2,750.00 | 2,710.00 | 2,730.00 | 2,730.00 | 110,537 |
14 May 2024 | 2,700.00 | 2,760.00 | 2,695.00 | 2,720.00 | 2,720.00 | 88,883 |
13 May 2024 | 2,745.00 | 2,750.00 | 2,680.00 | 2,710.00 | 2,710.00 | 97,496 |
10 May 2024 | 2,820.00 | 2,825.00 | 2,740.00 | 2,740.00 | 2,740.00 | 117,890 |
09 May 2024 | 2,840.00 | 2,845.00 | 2,780.00 | 2,800.00 | 2,800.00 | 146,756 |
08 May 2024 | 2,750.00 | 2,870.00 | 2,735.00 | 2,860.00 | 2,860.00 | 259,101 |
07 May 2024 | 2,835.00 | 2,835.00 | 2,765.00 | 2,775.00 | 2,775.00 | 107,775 |
03 May 2024 | 2,705.00 | 2,860.00 | 2,705.00 | 2,765.00 | 2,765.00 | 382,509 |
02 May 2024 | 2,695.00 | 2,720.00 | 2,665.00 | 2,710.00 | 2,710.00 | 61,006 |
30 Apr 2024 | 2,705.00 | 2,740.00 | 2,695.00 | 2,695.00 | 2,695.00 | 100,987 |
29 Apr 2024 | 2,695.00 | 2,795.00 | 2,640.00 | 2,705.00 | 2,705.00 | 74,162 |
26 Apr 2024 | 2,655.00 | 2,690.00 | 2,610.00 | 2,685.00 | 2,685.00 | 80,879 |
25 Apr 2024 | 2,670.00 | 2,670.00 | 2,615.00 | 2,655.00 | 2,655.00 | 74,892 |
24 Apr 2024 | 2,605.00 | 2,695.00 | 2,605.00 | 2,670.00 | 2,670.00 | 81,099 |
23 Apr 2024 | 2,580.00 | 2,630.00 | 2,570.00 | 2,590.00 | 2,590.00 | 85,806 |
22 Apr 2024 | 2,610.00 | 2,645.00 | 2,560.00 | 2,580.00 | 2,580.00 | 112,634 |
19 Apr 2024 | 2,660.00 | 2,685.00 | 2,585.00 | 2,610.00 | 2,610.00 | 188,552 |
18 Apr 2024 | 2,630.00 | 2,695.00 | 2,610.00 | 2,685.00 | 2,685.00 | 74,062 |
17 Apr 2024 | 2,585.00 | 2,665.00 | 2,585.00 | 2,640.00 | 2,640.00 | 79,722 |
16 Apr 2024 | 2,635.00 | 2,685.00 | 2,580.00 | 2,590.00 | 2,590.00 | 184,367 |
15 Apr 2024 | 2,680.00 | 2,730.00 | 2,635.00 | 2,695.00 | 2,695.00 | 161,124 |
12 Apr 2024 | 2,725.00 | 2,800.00 | 2,700.00 | 2,745.00 | 2,745.00 | 168,991 |
11 Apr 2024 | 2,720.00 | 2,765.00 | 2,640.00 | 2,740.00 | 2,740.00 | 111,759 |
09 Apr 2024 | 2,750.00 | 2,810.00 | 2,740.00 | 2,745.00 | 2,745.00 | 161,837 |
08 Apr 2024 | 2,910.00 | 2,920.00 | 2,745.00 | 2,755.00 | 2,755.00 | 443,337 |
05 Apr 2024 | 3,000.00 | 3,000.00 | 2,890.00 | 2,910.00 | 2,910.00 | 288,455 |
04 Apr 2024 | 3,015.00 | 3,100.00 | 3,010.00 | 3,020.00 | 3,020.00 | 157,908 |
03 Apr 2024 | 3,085.00 | 3,100.00 | 3,000.00 | 3,005.00 | 3,005.00 | 215,806 |
02 Apr 2024 | 3,150.00 | 3,180.00 | 3,075.00 | 3,095.00 | 3,095.00 | 234,976 |
01 Apr 2024 | 3,090.00 | 3,185.00 | 3,050.00 | 3,165.00 | 3,165.00 | 378,587 |
29 Mar 2024 | 3,215.00 | 3,220.00 | 3,090.00 | 3,090.00 | 3,090.00 | 439,418 |
28 Mar 2024 | 3,150.00 | 3,205.00 | 3,115.00 | 3,135.00 | 3,135.00 | 356,327 |
27 Mar 2024 | 3,175.00 | 3,190.00 | 3,110.00 | 3,160.00 | 3,160.00 | 349,183 |
26 Mar 2024 | 3,040.00 | 3,220.00 | 3,030.00 | 3,195.00 | 3,195.00 | 1,013,783 |
25 Mar 2024 | 3,020.00 | 3,155.00 | 3,000.00 | 3,030.00 | 3,030.00 | 377,127 |
22 Mar 2024 | 3,050.00 | 3,070.00 | 2,980.00 | 3,015.00 | 3,015.00 | 116,530 |
21 Mar 2024 | 3,010.00 | 3,095.00 | 3,005.00 | 3,050.00 | 3,050.00 | 223,136 |
20 Mar 2024 | 2,975.00 | 3,015.00 | 2,935.00 | 2,990.00 | 2,990.00 | 91,492 |
19 Mar 2024 | 3,020.00 | 3,040.00 | 2,950.00 | 2,975.00 | 2,975.00 | 160,720 |
18 Mar 2024 | 3,040.00 | 3,070.00 | 3,000.00 | 3,020.00 | 3,020.00 | 185,355 |
15 Mar 2024 | 3,070.00 | 3,085.00 | 2,985.00 | 3,035.00 | 3,035.00 | 202,102 |
14 Mar 2024 | 3,070.00 | 3,100.00 | 3,005.00 | 3,025.00 | 3,025.00 | 192,614 |
13 Mar 2024 | 3,075.00 | 3,135.00 | 3,030.00 | 3,100.00 | 3,100.00 | 337,537 |
12 Mar 2024 | 2,920.00 | 3,245.00 | 2,910.00 | 3,105.00 | 3,105.00 | 1,895,920 |
11 Mar 2024 | 2,965.00 | 2,980.00 | 2,900.00 | 2,920.00 | 2,920.00 | 267,535 |
08 Mar 2024 | 2,960.00 | 3,035.00 | 2,960.00 | 2,995.00 | 2,995.00 | 144,432 |
07 Mar 2024 | 3,000.00 | 3,010.00 | 2,945.00 | 2,995.00 | 2,995.00 | 213,570 |
06 Mar 2024 | 3,090.00 | 3,095.00 | 2,975.00 | 2,995.00 | 2,995.00 | 256,894 |
05 Mar 2024 | 3,130.00 | 3,155.00 | 3,055.00 | 3,065.00 | 3,065.00 | 186,965 |
04 Mar 2024 | 3,015.00 | 3,155.00 | 3,010.00 | 3,120.00 | 3,120.00 | 311,993 |
29 Feb 2024 | 3,050.00 | 3,065.00 | 2,995.00 | 3,010.00 | 3,010.00 | 201,086 |
28 Feb 2024 | 3,040.00 | 3,115.00 | 3,025.00 | 3,070.00 | 3,070.00 | 271,253 |
27 Feb 2024 | 3,135.00 | 3,140.00 | 3,050.00 | 3,070.00 | 3,070.00 | 313,521 |
26 Feb 2024 | 3,125.00 | 3,195.00 | 3,100.00 | 3,125.00 | 3,125.00 | 334,238 |
23 Feb 2024 | 3,235.00 | 3,250.00 | 3,100.00 | 3,140.00 | 3,140.00 | 631,443 |
22 Feb 2024 | 3,120.00 | 3,285.00 | 3,085.00 | 3,255.00 | 3,255.00 | 1,741,017 |
21 Feb 2024 | 3,095.00 | 3,145.00 | 3,050.00 | 3,065.00 | 3,065.00 | 381,900 |
20 Feb 2024 | 3,165.00 | 3,195.00 | 3,100.00 | 3,115.00 | 3,115.00 | 383,360 |
19 Feb 2024 | 3,135.00 | 3,170.00 | 3,080.00 | 3,165.00 | 3,165.00 | 403,108 |
16 Feb 2024 | 3,275.00 | 3,280.00 | 3,090.00 | 3,140.00 | 3,140.00 | 1,101,283 |
15 Feb 2024 | 3,180.00 | 3,260.00 | 3,125.00 | 3,215.00 | 3,215.00 | 1,694,201 |
14 Feb 2024 | 2,980.00 | 3,525.00 | 2,970.00 | 3,200.00 | 3,200.00 | 15,130,840 |
13 Feb 2024 | 2,925.00 | 3,020.00 | 2,915.00 | 2,945.00 | 2,945.00 | 319,062 |
08 Feb 2024 | 2,825.00 | 2,935.00 | 2,825.00 | 2,925.00 | 2,925.00 | 225,421 |
07 Feb 2024 | 2,860.00 | 2,905.00 | 2,820.00 | 2,830.00 | 2,830.00 | 191,223 |
06 Feb 2024 | 2,860.00 | 2,885.00 | 2,800.00 | 2,865.00 | 2,865.00 | 179,798 |
05 Feb 2024 | 2,950.00 | 2,955.00 | 2,845.00 | 2,860.00 | 2,860.00 | 227,841 |
02 Feb 2024 | 2,870.00 | 2,975.00 | 2,870.00 | 2,955.00 | 2,955.00 | 187,619 |
01 Feb 2024 | 2,840.00 | 2,900.00 | 2,795.00 | 2,880.00 | 2,880.00 | 317,365 |
31 Jan 2024 | 3,010.00 | 3,060.00 | 2,855.00 | 2,855.00 | 2,855.00 | 595,550 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |