Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 June 2024 | 2,410.00 | 2,424.00 | 2,321.00 | 2,325.00 | 2,325.00 | 85,900 |
20 June 2024 | 2,441.00 | 2,484.00 | 2,414.00 | 2,422.00 | 2,422.00 | 66,700 |
19 June 2024 | 2,515.00 | 2,519.00 | 2,429.00 | 2,437.00 | 2,437.00 | 91,500 |
18 June 2024 | 2,443.00 | 2,532.00 | 2,443.00 | 2,512.00 | 2,512.00 | 65,100 |
17 June 2024 | 2,427.00 | 2,505.00 | 2,427.00 | 2,441.00 | 2,441.00 | 103,100 |
14 June 2024 | 2,335.00 | 2,471.00 | 2,335.00 | 2,453.00 | 2,453.00 | 176,900 |
13 June 2024 | 2,362.00 | 2,391.00 | 2,328.00 | 2,332.00 | 2,332.00 | 70,500 |
12 June 2024 | 2,413.00 | 2,463.00 | 2,355.00 | 2,360.00 | 2,360.00 | 128,700 |
11 June 2024 | 2,332.00 | 2,396.00 | 2,311.00 | 2,383.00 | 2,383.00 | 205,000 |
10 June 2024 | 2,326.00 | 2,409.00 | 2,294.00 | 2,319.00 | 2,319.00 | 358,700 |
07 June 2024 | 2,521.00 | 2,550.00 | 2,518.00 | 2,530.00 | 2,530.00 | 97,100 |
06 June 2024 | 2,560.00 | 2,560.00 | 2,503.00 | 2,520.00 | 2,520.00 | 68,200 |
05 June 2024 | 2,621.00 | 2,624.00 | 2,550.00 | 2,550.00 | 2,550.00 | 90,000 |
04 June 2024 | 2,616.00 | 2,680.00 | 2,616.00 | 2,646.00 | 2,646.00 | 84,400 |
03 June 2024 | 2,630.00 | 2,647.00 | 2,589.00 | 2,609.00 | 2,609.00 | 65,000 |
31 May 2024 | 2,578.00 | 2,640.00 | 2,566.00 | 2,630.00 | 2,630.00 | 55,600 |
30 May 2024 | 2,542.00 | 2,594.00 | 2,540.00 | 2,574.00 | 2,574.00 | 64,200 |
29 May 2024 | 2,620.00 | 2,638.00 | 2,574.00 | 2,581.00 | 2,581.00 | 61,500 |
28 May 2024 | 2,644.00 | 2,676.00 | 2,622.00 | 2,626.00 | 2,626.00 | 32,500 |
27 May 2024 | 2,639.00 | 2,673.00 | 2,631.00 | 2,673.00 | 2,673.00 | 40,600 |
24 May 2024 | 2,670.00 | 2,689.00 | 2,639.00 | 2,651.00 | 2,651.00 | 63,500 |
23 May 2024 | 2,723.00 | 2,726.00 | 2,691.00 | 2,705.00 | 2,705.00 | 40,600 |
22 May 2024 | 2,739.00 | 2,757.00 | 2,715.00 | 2,725.00 | 2,725.00 | 39,600 |
21 May 2024 | 2,776.00 | 2,794.00 | 2,746.00 | 2,752.00 | 2,752.00 | 39,400 |
20 May 2024 | 2,770.00 | 2,830.00 | 2,758.00 | 2,788.00 | 2,788.00 | 83,200 |
17 May 2024 | 2,778.00 | 2,805.00 | 2,738.00 | 2,759.00 | 2,759.00 | 52,600 |
16 May 2024 | 2,782.00 | 2,789.00 | 2,738.00 | 2,788.00 | 2,788.00 | 56,600 |
15 May 2024 | 2,873.00 | 2,885.00 | 2,777.00 | 2,777.00 | 2,777.00 | 55,500 |
14 May 2024 | 2,897.00 | 2,924.00 | 2,811.00 | 2,868.00 | 2,868.00 | 90,900 |
13 May 2024 | 2,826.00 | 2,899.00 | 2,780.00 | 2,891.00 | 2,891.00 | 84,300 |
10 May 2024 | 2,774.00 | 2,800.00 | 2,750.00 | 2,776.00 | 2,776.00 | 46,200 |
09 May 2024 | 2,702.00 | 2,783.00 | 2,702.00 | 2,774.00 | 2,774.00 | 66,300 |
08 May 2024 | 2,691.00 | 2,748.00 | 2,689.00 | 2,702.00 | 2,702.00 | 43,000 |
07 May 2024 | 2,697.00 | 2,712.00 | 2,670.00 | 2,693.00 | 2,693.00 | 53,700 |
02 May 2024 | 2,664.00 | 2,700.00 | 2,662.00 | 2,676.00 | 2,676.00 | 34,400 |
01 May 2024 | 2,683.00 | 2,702.00 | 2,660.00 | 2,687.00 | 2,687.00 | 47,100 |
30 Apr 2024 | 2,731.00 | 2,741.00 | 2,657.00 | 2,709.00 | 2,709.00 | 61,300 |
26 Apr 2024 | 2,721.00 | 2,750.00 | 2,677.00 | 2,681.00 | 2,681.00 | 307,300 |
25 Apr 2024 | 2,749.00 | 2,793.00 | 2,735.00 | 2,735.00 | 2,735.00 | 63,200 |
24 Apr 2024 | 2,762.00 | 2,818.00 | 2,742.00 | 2,778.00 | 2,778.00 | 68,300 |
23 Apr 2024 | 2,810.00 | 2,815.00 | 2,734.00 | 2,747.00 | 2,747.00 | 57,900 |
22 Apr 2024 | 2,709.00 | 2,762.00 | 2,686.00 | 2,762.00 | 2,762.00 | 86,200 |
19 Apr 2024 | 2,731.00 | 2,750.00 | 2,670.00 | 2,709.00 | 2,709.00 | 88,500 |
18 Apr 2024 | 2,715.00 | 2,759.00 | 2,715.00 | 2,732.00 | 2,732.00 | 62,200 |
17 Apr 2024 | 2,761.00 | 2,800.00 | 2,701.00 | 2,701.00 | 2,701.00 | 81,800 |
16 Apr 2024 | 2,716.00 | 2,800.00 | 2,703.00 | 2,732.00 | 2,732.00 | 118,300 |
15 Apr 2024 | 2,790.00 | 2,815.00 | 2,753.00 | 2,755.00 | 2,755.00 | 82,600 |
12 Apr 2024 | 2,794.00 | 2,877.00 | 2,763.00 | 2,849.00 | 2,849.00 | 91,500 |
11 Apr 2024 | 2,760.00 | 2,788.00 | 2,686.00 | 2,757.00 | 2,757.00 | 137,300 |
10 Apr 2024 | 2,817.00 | 2,852.00 | 2,803.00 | 2,828.00 | 2,828.00 | 95,900 |
09 Apr 2024 | 2,820.00 | 2,846.00 | 2,792.00 | 2,820.00 | 2,820.00 | 91,700 |
08 Apr 2024 | 2,824.00 | 2,824.00 | 2,769.00 | 2,791.00 | 2,791.00 | 123,400 |
05 Apr 2024 | 2,817.00 | 2,865.00 | 2,792.00 | 2,814.00 | 2,814.00 | 82,700 |
04 Apr 2024 | 2,933.00 | 2,942.00 | 2,851.00 | 2,862.00 | 2,862.00 | 130,200 |
03 Apr 2024 | 2,808.00 | 2,913.00 | 2,764.00 | 2,895.00 | 2,895.00 | 128,300 |
02 Apr 2024 | 2,983.00 | 2,983.00 | 2,880.00 | 2,905.00 | 2,905.00 | 104,600 |
01 Apr 2024 | 3,040.00 | 3,050.00 | 2,981.00 | 2,990.00 | 2,990.00 | 80,000 |
29 Mar 2024 | 3,010.00 | 3,035.00 | 2,972.00 | 2,999.00 | 2,999.00 | 41,700 |
28 Mar 2024 | 2,996.00 | 3,045.00 | 2,988.00 | 3,010.00 | 3,010.00 | 75,700 |
27 Mar 2024 | 3,030.00 | 3,040.00 | 2,998.00 | 2,998.00 | 2,998.00 | 61,500 |
26 Mar 2024 | 3,035.00 | 3,075.00 | 3,010.00 | 3,015.00 | 3,015.00 | 50,500 |
25 Mar 2024 | 3,110.00 | 3,120.00 | 3,010.00 | 3,020.00 | 3,020.00 | 146,000 |
22 Mar 2024 | 3,055.00 | 3,055.00 | 2,982.00 | 2,992.00 | 2,992.00 | 143,800 |
21 Mar 2024 | 3,120.00 | 3,130.00 | 3,050.00 | 3,060.00 | 3,060.00 | 115,100 |
19 Mar 2024 | 3,240.00 | 3,240.00 | 3,075.00 | 3,140.00 | 3,140.00 | 170,600 |
18 Mar 2024 | 3,225.00 | 3,260.00 | 3,200.00 | 3,255.00 | 3,255.00 | 92,800 |
15 Mar 2024 | 3,220.00 | 3,230.00 | 3,140.00 | 3,210.00 | 3,210.00 | 142,600 |
14 Mar 2024 | 3,030.00 | 3,180.00 | 3,005.00 | 3,150.00 | 3,150.00 | 93,900 |
13 Mar 2024 | 3,145.00 | 3,145.00 | 3,015.00 | 3,015.00 | 3,015.00 | 72,400 |
12 Mar 2024 | 3,110.00 | 3,145.00 | 2,993.00 | 3,125.00 | 3,125.00 | 108,100 |
11 Mar 2024 | 3,185.00 | 3,245.00 | 3,075.00 | 3,110.00 | 3,110.00 | 145,000 |
08 Mar 2024 | 3,480.00 | 3,500.00 | 3,185.00 | 3,185.00 | 3,185.00 | 483,100 |
07 Mar 2024 | 3,910.00 | 3,910.00 | 3,640.00 | 3,690.00 | 3,690.00 | 157,700 |
06 Mar 2024 | 3,870.00 | 3,930.00 | 3,845.00 | 3,910.00 | 3,910.00 | 85,900 |
05 Mar 2024 | 3,890.00 | 3,910.00 | 3,840.00 | 3,870.00 | 3,870.00 | 44,100 |
04 Mar 2024 | 3,925.00 | 3,935.00 | 3,860.00 | 3,895.00 | 3,895.00 | 46,500 |
01 Mar 2024 | 3,890.00 | 3,925.00 | 3,860.00 | 3,910.00 | 3,910.00 | 71,200 |
29 Feb 2024 | 3,780.00 | 3,885.00 | 3,725.00 | 3,860.00 | 3,860.00 | 92,200 |
28 Feb 2024 | 3,715.00 | 3,820.00 | 3,675.00 | 3,755.00 | 3,755.00 | 89,300 |
27 Feb 2024 | 3,645.00 | 3,730.00 | 3,610.00 | 3,700.00 | 3,700.00 | 55,600 |
26 Feb 2024 | 3,630.00 | 3,760.00 | 3,590.00 | 3,640.00 | 3,640.00 | 76,300 |
22 Feb 2024 | 3,680.00 | 3,680.00 | 3,555.00 | 3,625.00 | 3,625.00 | 42,800 |
21 Feb 2024 | 3,640.00 | 3,640.00 | 3,515.00 | 3,570.00 | 3,570.00 | 75,300 |
20 Feb 2024 | 3,650.00 | 3,710.00 | 3,620.00 | 3,690.00 | 3,690.00 | 85,900 |
19 Feb 2024 | 3,445.00 | 3,550.00 | 3,405.00 | 3,535.00 | 3,535.00 | 72,400 |
16 Feb 2024 | 3,320.00 | 3,410.00 | 3,305.00 | 3,395.00 | 3,395.00 | 45,400 |
15 Feb 2024 | 3,310.00 | 3,350.00 | 3,265.00 | 3,275.00 | 3,275.00 | 59,400 |
14 Feb 2024 | 3,235.00 | 3,295.00 | 3,220.00 | 3,295.00 | 3,295.00 | 28,000 |
13 Feb 2024 | 3,210.00 | 3,280.00 | 3,195.00 | 3,255.00 | 3,255.00 | 42,500 |
09 Feb 2024 | 3,205.00 | 3,275.00 | 3,150.00 | 3,170.00 | 3,170.00 | 47,800 |
08 Feb 2024 | 3,240.00 | 3,260.00 | 3,185.00 | 3,230.00 | 3,230.00 | 33,000 |
07 Feb 2024 | 3,260.00 | 3,270.00 | 3,230.00 | 3,230.00 | 3,230.00 | 29,300 |
06 Feb 2024 | 3,295.00 | 3,295.00 | 3,230.00 | 3,270.00 | 3,270.00 | 26,200 |
05 Feb 2024 | 3,300.00 | 3,300.00 | 3,220.00 | 3,280.00 | 3,280.00 | 39,200 |
02 Feb 2024 | 3,280.00 | 3,325.00 | 3,255.00 | 3,300.00 | 3,300.00 | 53,200 |
01 Feb 2024 | 3,280.00 | 3,310.00 | 3,260.00 | 3,275.00 | 3,275.00 | 33,200 |
31 Jan 2024 | 3,245.00 | 3,300.00 | 3,205.00 | 3,300.00 | 3,300.00 | 37,900 |
30 Jan 2024 | 3,235.00 | 3,270.00 | 3,215.00 | 3,245.00 | 3,245.00 | 32,800 |
30 Jan 2024 | 16 Dividend | |||||
29 Jan 2024 | 3,245.00 | 3,265.00 | 3,195.00 | 3,235.00 | 3,219.00 | 41,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |