Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 June 2024 | 2,220.00 | 2,220.00 | 2,200.00 | 2,220.00 | 2,220.00 | 7,985 |
27 June 2024 | 2,190.00 | 2,215.00 | 2,185.00 | 2,195.00 | 2,195.00 | 58,968 |
26 June 2024 | 2,185.00 | 2,200.00 | 2,175.00 | 2,185.00 | 2,185.00 | 13,305 |
25 June 2024 | 2,185.00 | 2,190.00 | 2,165.00 | 2,185.00 | 2,185.00 | 7,958 |
24 June 2024 | 2,195.00 | 2,200.00 | 2,175.00 | 2,185.00 | 2,185.00 | 30,365 |
21 June 2024 | 2,180.00 | 2,190.00 | 2,180.00 | 2,185.00 | 2,185.00 | 13,596 |
20 June 2024 | 2,180.00 | 2,190.00 | 2,175.00 | 2,180.00 | 2,180.00 | 23,045 |
19 June 2024 | 2,170.00 | 2,175.00 | 2,160.00 | 2,175.00 | 2,175.00 | 13,413 |
18 June 2024 | 2,180.00 | 2,180.00 | 2,155.00 | 2,170.00 | 2,170.00 | 8,417 |
17 June 2024 | 2,155.00 | 2,175.00 | 2,155.00 | 2,160.00 | 2,160.00 | 25,732 |
14 June 2024 | 2,170.00 | 2,170.00 | 2,150.00 | 2,155.00 | 2,155.00 | 10,364 |
13 June 2024 | 2,150.00 | 2,180.00 | 2,145.00 | 2,170.00 | 2,170.00 | 5,104 |
12 June 2024 | 2,165.00 | 2,180.00 | 2,145.00 | 2,165.00 | 2,165.00 | 11,347 |
11 June 2024 | 2,160.00 | 2,185.00 | 2,160.00 | 2,165.00 | 2,165.00 | 9,297 |
10 June 2024 | 2,170.00 | 2,175.00 | 2,145.00 | 2,150.00 | 2,150.00 | 15,835 |
07 June 2024 | 2,155.00 | 2,175.00 | 2,150.00 | 2,170.00 | 2,170.00 | 18,972 |
05 June 2024 | 2,155.00 | 2,155.00 | 2,140.00 | 2,150.00 | 2,150.00 | 3,446 |
04 June 2024 | 2,145.00 | 2,155.00 | 2,135.00 | 2,150.00 | 2,150.00 | 6,853 |
03 June 2024 | 2,145.00 | 2,155.00 | 2,145.00 | 2,155.00 | 2,155.00 | 11,448 |
31 May 2024 | 2,125.00 | 2,150.00 | 2,125.00 | 2,145.00 | 2,145.00 | 4,829 |
30 May 2024 | 2,130.00 | 2,150.00 | 2,125.00 | 2,125.00 | 2,125.00 | 2,709 |
29 May 2024 | 2,150.00 | 2,150.00 | 2,120.00 | 2,130.00 | 2,130.00 | 10,643 |
28 May 2024 | 2,155.00 | 2,155.00 | 2,150.00 | 2,150.00 | 2,150.00 | 123 |
27 May 2024 | 2,140.00 | 2,150.00 | 2,130.00 | 2,140.00 | 2,140.00 | 381 |
24 May 2024 | 2,130.00 | 2,160.00 | 2,130.00 | 2,150.00 | 2,150.00 | 2,408 |
23 May 2024 | 2,125.00 | 2,155.00 | 2,125.00 | 2,150.00 | 2,150.00 | 903 |
22 May 2024 | 2,140.00 | 2,155.00 | 2,130.00 | 2,155.00 | 2,155.00 | 2,303 |
21 May 2024 | 2,145.00 | 2,150.00 | 2,135.00 | 2,140.00 | 2,140.00 | 4,384 |
20 May 2024 | 2,155.00 | 2,155.00 | 2,145.00 | 2,155.00 | 2,155.00 | 2,642 |
17 May 2024 | 2,145.00 | 2,155.00 | 2,145.00 | 2,155.00 | 2,155.00 | 3,372 |
16 May 2024 | 2,150.00 | 2,150.00 | 2,145.00 | 2,150.00 | 2,150.00 | 1,062 |
14 May 2024 | 2,145.00 | 2,160.00 | 2,140.00 | 2,150.00 | 2,150.00 | 8,479 |
13 May 2024 | 2,135.00 | 2,150.00 | 2,135.00 | 2,150.00 | 2,150.00 | 2,828 |
10 May 2024 | 2,150.00 | 2,160.00 | 2,130.00 | 2,150.00 | 2,150.00 | 2,358 |
09 May 2024 | 2,140.00 | 2,165.00 | 2,140.00 | 2,160.00 | 2,160.00 | 15,675 |
08 May 2024 | 2,150.00 | 2,160.00 | 2,145.00 | 2,160.00 | 2,160.00 | 5,633 |
07 May 2024 | 2,160.00 | 2,170.00 | 2,160.00 | 2,160.00 | 2,160.00 | 4,912 |
03 May 2024 | 2,150.00 | 2,180.00 | 2,150.00 | 2,160.00 | 2,160.00 | 5,558 |
02 May 2024 | 2,170.00 | 2,175.00 | 2,165.00 | 2,170.00 | 2,170.00 | 10,327 |
30 Apr 2024 | 2,165.00 | 2,170.00 | 2,160.00 | 2,170.00 | 2,170.00 | 14,722 |
29 Apr 2024 | 2,145.00 | 2,165.00 | 2,145.00 | 2,165.00 | 2,165.00 | 2,694 |
26 Apr 2024 | 2,135.00 | 2,155.00 | 2,135.00 | 2,145.00 | 2,145.00 | 8,329 |
25 Apr 2024 | 2,145.00 | 2,145.00 | 2,120.00 | 2,135.00 | 2,135.00 | 14,262 |
24 Apr 2024 | 2,140.00 | 2,155.00 | 2,140.00 | 2,140.00 | 2,140.00 | 5,192 |
23 Apr 2024 | 2,145.00 | 2,145.00 | 2,140.00 | 2,145.00 | 2,145.00 | 1,913 |
22 Apr 2024 | 2,140.00 | 2,155.00 | 2,140.00 | 2,145.00 | 2,145.00 | 3,352 |
19 Apr 2024 | 2,150.00 | 2,150.00 | 2,115.00 | 2,140.00 | 2,140.00 | 14,249 |
18 Apr 2024 | 2,160.00 | 2,160.00 | 2,130.00 | 2,150.00 | 2,150.00 | 13,831 |
17 Apr 2024 | 2,150.00 | 2,165.00 | 2,150.00 | 2,160.00 | 2,160.00 | 1,639 |
16 Apr 2024 | 2,135.00 | 2,155.00 | 2,135.00 | 2,150.00 | 2,150.00 | 5,987 |
15 Apr 2024 | 2,135.00 | 2,150.00 | 2,135.00 | 2,140.00 | 2,140.00 | 3,327 |
12 Apr 2024 | 2,135.00 | 2,145.00 | 2,130.00 | 2,135.00 | 2,135.00 | 5,987 |
11 Apr 2024 | 2,115.00 | 2,135.00 | 2,115.00 | 2,130.00 | 2,130.00 | 11,177 |
09 Apr 2024 | 2,115.00 | 2,125.00 | 2,110.00 | 2,115.00 | 2,115.00 | 8,633 |
08 Apr 2024 | 2,115.00 | 2,125.00 | 2,105.00 | 2,110.00 | 2,110.00 | 9,087 |
05 Apr 2024 | 2,140.00 | 2,140.00 | 2,105.00 | 2,110.00 | 2,110.00 | 27,744 |
04 Apr 2024 | 2,110.00 | 2,135.00 | 2,110.00 | 2,135.00 | 2,135.00 | 12,293 |
03 Apr 2024 | 2,105.00 | 2,115.00 | 2,100.00 | 2,110.00 | 2,110.00 | 13,891 |
02 Apr 2024 | 2,100.00 | 2,120.00 | 2,100.00 | 2,105.00 | 2,105.00 | 23,177 |
01 Apr 2024 | 2,115.00 | 2,115.00 | 2,100.00 | 2,105.00 | 2,105.00 | 17,397 |
29 Mar 2024 | 2,100.00 | 2,115.00 | 2,100.00 | 2,110.00 | 2,110.00 | 4,698 |
28 Mar 2024 | 2,135.00 | 2,135.00 | 2,100.00 | 2,105.00 | 2,105.00 | 5,127 |
27 Mar 2024 | 2,110.00 | 2,110.00 | 2,100.00 | 2,105.00 | 2,105.00 | 4,565 |
26 Mar 2024 | 2,100.00 | 2,125.00 | 2,100.00 | 2,110.00 | 2,110.00 | 16,372 |
25 Mar 2024 | 2,135.00 | 2,145.00 | 2,105.00 | 2,120.00 | 2,120.00 | 5,703 |
22 Mar 2024 | 2,110.00 | 2,120.00 | 2,100.00 | 2,120.00 | 2,120.00 | 3,714 |
21 Mar 2024 | 2,110.00 | 2,135.00 | 2,100.00 | 2,100.00 | 2,100.00 | 12,567 |
20 Mar 2024 | 2,105.00 | 2,120.00 | 2,105.00 | 2,115.00 | 2,115.00 | 11,493 |
19 Mar 2024 | 2,095.00 | 2,130.00 | 2,095.00 | 2,110.00 | 2,110.00 | 17,346 |
18 Mar 2024 | 2,120.00 | 2,125.00 | 2,090.00 | 2,110.00 | 2,110.00 | 34,486 |
15 Mar 2024 | 2,100.00 | 2,135.00 | 2,100.00 | 2,110.00 | 2,110.00 | 4,651 |
14 Mar 2024 | 2,105.00 | 2,135.00 | 2,105.00 | 2,110.00 | 2,110.00 | 4,828 |
13 Mar 2024 | 2,110.00 | 2,115.00 | 2,110.00 | 2,110.00 | 2,110.00 | 4,314 |
12 Mar 2024 | 2,105.00 | 2,130.00 | 2,100.00 | 2,105.00 | 2,105.00 | 9,284 |
11 Mar 2024 | 2,105.00 | 2,120.00 | 2,100.00 | 2,105.00 | 2,105.00 | 42,526 |
08 Mar 2024 | 2,105.00 | 2,130.00 | 2,105.00 | 2,120.00 | 2,120.00 | 4,963 |
07 Mar 2024 | 2,105.00 | 2,140.00 | 2,105.00 | 2,110.00 | 2,110.00 | 10,978 |
06 Mar 2024 | 2,100.00 | 2,140.00 | 2,100.00 | 2,130.00 | 2,130.00 | 10,806 |
05 Mar 2024 | 2,105.00 | 2,145.00 | 2,105.00 | 2,120.00 | 2,120.00 | 4,846 |
04 Mar 2024 | 2,135.00 | 2,170.00 | 2,125.00 | 2,125.00 | 2,125.00 | 5,681 |
29 Feb 2024 | 2,165.00 | 2,165.00 | 2,155.00 | 2,165.00 | 2,165.00 | 1,700 |
28 Feb 2024 | 2,155.00 | 2,165.00 | 2,155.00 | 2,165.00 | 2,165.00 | 1,828 |
27 Feb 2024 | 2,155.00 | 2,165.00 | 2,150.00 | 2,155.00 | 2,155.00 | 1,349 |
26 Feb 2024 | 2,155.00 | 2,155.00 | 2,125.00 | 2,155.00 | 2,155.00 | 789 |
23 Feb 2024 | 2,130.00 | 2,150.00 | 2,130.00 | 2,150.00 | 2,150.00 | 10,288 |
22 Feb 2024 | 2,155.00 | 2,155.00 | 2,150.00 | 2,155.00 | 2,155.00 | 21,505 |
21 Feb 2024 | 2,175.00 | 2,175.00 | 2,130.00 | 2,155.00 | 2,155.00 | 17,652 |
20 Feb 2024 | 2,170.00 | 2,170.00 | 2,140.00 | 2,160.00 | 2,160.00 | 23,866 |
19 Feb 2024 | 2,160.00 | 2,165.00 | 2,120.00 | 2,165.00 | 2,165.00 | 5,404 |
16 Feb 2024 | 2,120.00 | 2,160.00 | 2,105.00 | 2,145.00 | 2,145.00 | 5,638 |
15 Feb 2024 | 2,120.00 | 2,120.00 | 2,100.00 | 2,120.00 | 2,120.00 | 4,767 |
14 Feb 2024 | 2,120.00 | 2,120.00 | 2,100.00 | 2,120.00 | 2,120.00 | 2,222 |
13 Feb 2024 | 2,095.00 | 2,125.00 | 2,090.00 | 2,120.00 | 2,120.00 | 4,408 |
08 Feb 2024 | 2,095.00 | 2,110.00 | 2,095.00 | 2,100.00 | 2,100.00 | 348 |
07 Feb 2024 | 2,150.00 | 2,150.00 | 2,090.00 | 2,095.00 | 2,095.00 | 19,981 |
06 Feb 2024 | 2,110.00 | 2,115.00 | 2,100.00 | 2,110.00 | 2,110.00 | 2,301 |
05 Feb 2024 | 2,130.00 | 2,130.00 | 2,105.00 | 2,115.00 | 2,115.00 | 75 |
02 Feb 2024 | 2,125.00 | 2,130.00 | 2,125.00 | 2,125.00 | 2,125.00 | 1,077 |
01 Feb 2024 | 2,105.00 | 2,125.00 | 2,105.00 | 2,125.00 | 2,125.00 | 2,903 |
31 Jan 2024 | 2,140.00 | 2,140.00 | 2,115.00 | 2,130.00 | 2,130.00 | 1,730 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |