Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 June 2024 | 1,300.00 | 1,304.00 | 1,256.00 | 1,260.00 | 1,260.00 | 67,200 |
27 June 2024 | 1,250.00 | 1,291.00 | 1,250.00 | 1,287.00 | 1,287.00 | 96,000 |
26 June 2024 | 1,224.00 | 1,263.00 | 1,224.00 | 1,254.00 | 1,254.00 | 93,400 |
25 June 2024 | 1,241.00 | 1,248.00 | 1,206.00 | 1,223.00 | 1,223.00 | 105,000 |
24 June 2024 | 1,208.00 | 1,243.00 | 1,182.00 | 1,240.00 | 1,240.00 | 157,500 |
21 June 2024 | 1,219.00 | 1,248.00 | 1,204.00 | 1,204.00 | 1,204.00 | 108,800 |
20 June 2024 | 1,198.00 | 1,223.00 | 1,192.00 | 1,223.00 | 1,223.00 | 110,400 |
19 June 2024 | 1,250.00 | 1,260.00 | 1,204.00 | 1,204.00 | 1,204.00 | 138,700 |
18 June 2024 | 1,230.00 | 1,268.00 | 1,215.00 | 1,252.00 | 1,252.00 | 234,200 |
17 June 2024 | 1,215.00 | 1,261.00 | 1,200.00 | 1,222.00 | 1,222.00 | 529,700 |
14 June 2024 | 1,407.00 | 1,415.00 | 1,368.00 | 1,395.00 | 1,395.00 | 265,900 |
13 June 2024 | 1,395.00 | 1,419.00 | 1,393.00 | 1,395.00 | 1,395.00 | 127,400 |
12 June 2024 | 1,415.00 | 1,441.00 | 1,383.00 | 1,393.00 | 1,393.00 | 144,400 |
11 June 2024 | 1,450.00 | 1,459.00 | 1,406.00 | 1,414.00 | 1,414.00 | 228,700 |
10 June 2024 | 1,332.00 | 1,364.00 | 1,323.00 | 1,364.00 | 1,364.00 | 88,000 |
07 June 2024 | 1,288.00 | 1,353.00 | 1,285.00 | 1,332.00 | 1,332.00 | 98,200 |
06 June 2024 | 1,310.00 | 1,315.00 | 1,293.00 | 1,294.00 | 1,294.00 | 55,000 |
05 June 2024 | 1,290.00 | 1,309.00 | 1,287.00 | 1,295.00 | 1,295.00 | 62,200 |
04 June 2024 | 1,278.00 | 1,304.00 | 1,272.00 | 1,299.00 | 1,299.00 | 55,700 |
03 June 2024 | 1,285.00 | 1,290.00 | 1,273.00 | 1,278.00 | 1,278.00 | 35,300 |
31 May 2024 | 1,250.00 | 1,285.00 | 1,250.00 | 1,284.00 | 1,284.00 | 47,600 |
30 May 2024 | 1,238.00 | 1,250.00 | 1,222.00 | 1,243.00 | 1,243.00 | 88,400 |
29 May 2024 | 1,303.00 | 1,303.00 | 1,260.00 | 1,260.00 | 1,260.00 | 69,400 |
28 May 2024 | 1,300.00 | 1,323.00 | 1,297.00 | 1,308.00 | 1,308.00 | 53,100 |
27 May 2024 | 1,286.00 | 1,298.00 | 1,270.00 | 1,298.00 | 1,298.00 | 47,800 |
24 May 2024 | 1,268.00 | 1,294.00 | 1,256.00 | 1,281.00 | 1,281.00 | 58,200 |
23 May 2024 | 1,308.00 | 1,308.00 | 1,268.00 | 1,290.00 | 1,290.00 | 73,300 |
22 May 2024 | 1,341.00 | 1,341.00 | 1,292.00 | 1,292.00 | 1,292.00 | 150,700 |
21 May 2024 | 1,364.00 | 1,377.00 | 1,343.00 | 1,343.00 | 1,343.00 | 63,000 |
20 May 2024 | 1,325.00 | 1,364.00 | 1,316.00 | 1,346.00 | 1,346.00 | 70,200 |
17 May 2024 | 1,333.00 | 1,361.00 | 1,323.00 | 1,329.00 | 1,329.00 | 134,300 |
16 May 2024 | 1,364.00 | 1,367.00 | 1,331.00 | 1,337.00 | 1,337.00 | 82,400 |
15 May 2024 | 1,417.00 | 1,418.00 | 1,363.00 | 1,366.00 | 1,366.00 | 78,300 |
14 May 2024 | 1,409.00 | 1,418.00 | 1,393.00 | 1,396.00 | 1,396.00 | 60,400 |
13 May 2024 | 1,400.00 | 1,404.00 | 1,371.00 | 1,395.00 | 1,395.00 | 47,100 |
10 May 2024 | 1,406.00 | 1,413.00 | 1,371.00 | 1,391.00 | 1,391.00 | 79,100 |
09 May 2024 | 1,365.00 | 1,402.00 | 1,336.00 | 1,385.00 | 1,385.00 | 91,900 |
08 May 2024 | 1,366.00 | 1,391.00 | 1,345.00 | 1,346.00 | 1,346.00 | 123,500 |
07 May 2024 | 1,378.00 | 1,408.00 | 1,368.00 | 1,370.00 | 1,370.00 | 103,600 |
02 May 2024 | 1,407.00 | 1,407.00 | 1,366.00 | 1,375.00 | 1,375.00 | 124,400 |
01 May 2024 | 1,423.00 | 1,423.00 | 1,404.00 | 1,408.00 | 1,408.00 | 70,900 |
30 Apr 2024 | 1,448.00 | 1,450.00 | 1,424.00 | 1,430.00 | 1,430.00 | 57,800 |
26 Apr 2024 | 1,433.00 | 1,440.00 | 1,413.00 | 1,427.00 | 1,427.00 | 133,300 |
25 Apr 2024 | 1,441.00 | 1,479.00 | 1,434.00 | 1,440.00 | 1,440.00 | 472,600 |
24 Apr 2024 | 1,476.00 | 1,483.00 | 1,458.00 | 1,470.00 | 1,470.00 | 145,600 |
23 Apr 2024 | 1,490.00 | 1,490.00 | 1,441.00 | 1,452.00 | 1,452.00 | 88,900 |
22 Apr 2024 | 1,452.00 | 1,490.00 | 1,448.00 | 1,467.00 | 1,467.00 | 109,700 |
19 Apr 2024 | 1,445.00 | 1,470.00 | 1,403.00 | 1,438.00 | 1,438.00 | 152,900 |
18 Apr 2024 | 1,440.00 | 1,484.00 | 1,428.00 | 1,466.00 | 1,466.00 | 90,300 |
17 Apr 2024 | 1,510.00 | 1,521.00 | 1,434.00 | 1,435.00 | 1,435.00 | 152,500 |
16 Apr 2024 | 1,487.00 | 1,550.00 | 1,486.00 | 1,517.00 | 1,517.00 | 84,900 |
15 Apr 2024 | 1,500.00 | 1,537.00 | 1,492.00 | 1,518.00 | 1,518.00 | 86,800 |
12 Apr 2024 | 1,557.00 | 1,579.00 | 1,507.00 | 1,515.00 | 1,515.00 | 148,900 |
11 Apr 2024 | 1,565.00 | 1,587.00 | 1,535.00 | 1,557.00 | 1,557.00 | 135,600 |
10 Apr 2024 | 1,535.00 | 1,640.00 | 1,535.00 | 1,613.00 | 1,613.00 | 276,400 |
09 Apr 2024 | 1,475.00 | 1,539.00 | 1,463.00 | 1,523.00 | 1,523.00 | 155,500 |
08 Apr 2024 | 1,510.00 | 1,512.00 | 1,460.00 | 1,464.00 | 1,464.00 | 160,500 |
05 Apr 2024 | 1,490.00 | 1,506.00 | 1,461.00 | 1,495.00 | 1,495.00 | 228,600 |
04 Apr 2024 | 1,526.00 | 1,553.00 | 1,520.00 | 1,522.00 | 1,522.00 | 133,700 |
03 Apr 2024 | 1,527.00 | 1,555.00 | 1,516.00 | 1,516.00 | 1,516.00 | 182,500 |
02 Apr 2024 | 1,642.00 | 1,648.00 | 1,557.00 | 1,558.00 | 1,558.00 | 283,300 |
01 Apr 2024 | 1,678.00 | 1,697.00 | 1,642.00 | 1,647.00 | 1,647.00 | 138,300 |
29 Mar 2024 | 1,650.00 | 1,677.00 | 1,637.00 | 1,650.00 | 1,650.00 | 85,800 |
28 Mar 2024 | 1,666.00 | 1,682.00 | 1,644.00 | 1,655.00 | 1,655.00 | 119,400 |
27 Mar 2024 | 1,715.00 | 1,720.00 | 1,660.00 | 1,660.00 | 1,660.00 | 215,600 |
26 Mar 2024 | 1,714.00 | 1,730.00 | 1,697.00 | 1,718.00 | 1,718.00 | 145,400 |
25 Mar 2024 | 1,780.00 | 1,798.00 | 1,710.00 | 1,714.00 | 1,714.00 | 213,400 |
22 Mar 2024 | 1,821.00 | 1,846.00 | 1,744.00 | 1,790.00 | 1,790.00 | 283,700 |
21 Mar 2024 | 1,916.00 | 1,916.00 | 1,811.00 | 1,817.00 | 1,817.00 | 391,200 |
19 Mar 2024 | 1,848.00 | 1,858.00 | 1,809.00 | 1,850.00 | 1,850.00 | 315,200 |
18 Mar 2024 | 1,719.00 | 1,859.00 | 1,698.00 | 1,859.00 | 1,859.00 | 431,200 |
15 Mar 2024 | 1,744.00 | 1,758.00 | 1,693.00 | 1,722.00 | 1,722.00 | 343,500 |
14 Mar 2024 | 1,641.00 | 1,770.00 | 1,641.00 | 1,770.00 | 1,770.00 | 561,100 |
13 Mar 2024 | 1,795.00 | 1,797.00 | 1,624.00 | 1,669.00 | 1,669.00 | 981,300 |
12 Mar 2024 | 1,651.00 | 1,715.00 | 1,565.00 | 1,715.00 | 1,715.00 | 1,214,700 |
11 Mar 2024 | 1,751.00 | 1,763.00 | 1,691.00 | 1,691.00 | 1,691.00 | 1,269,200 |
08 Mar 2024 | 2,145.00 | 2,263.00 | 2,100.00 | 2,191.00 | 2,191.00 | 1,073,500 |
07 Mar 2024 | 2,105.00 | 2,131.00 | 2,017.00 | 2,082.00 | 2,082.00 | 615,100 |
06 Mar 2024 | 2,151.00 | 2,264.00 | 2,084.00 | 2,105.00 | 2,105.00 | 1,498,200 |
05 Mar 2024 | 2,020.00 | 2,052.00 | 1,912.00 | 2,014.00 | 2,014.00 | 474,300 |
04 Mar 2024 | 1,975.00 | 2,069.00 | 1,967.00 | 2,012.00 | 2,012.00 | 577,400 |
01 Mar 2024 | 1,994.00 | 1,997.00 | 1,913.00 | 1,945.00 | 1,945.00 | 237,100 |
29 Feb 2024 | 2,017.00 | 2,036.00 | 1,945.00 | 1,956.00 | 1,956.00 | 363,700 |
28 Feb 2024 | 2,100.00 | 2,123.00 | 2,029.00 | 2,057.00 | 2,057.00 | 330,700 |
27 Feb 2024 | 2,120.00 | 2,145.00 | 2,005.00 | 2,070.00 | 2,070.00 | 518,800 |
26 Feb 2024 | 1,904.00 | 2,124.00 | 1,858.00 | 2,082.00 | 2,082.00 | 1,177,000 |
22 Feb 2024 | 1,898.00 | 1,904.00 | 1,814.00 | 1,878.00 | 1,878.00 | 395,400 |
21 Feb 2024 | 1,801.00 | 1,805.00 | 1,700.00 | 1,794.00 | 1,794.00 | 303,300 |
20 Feb 2024 | 1,895.00 | 1,930.00 | 1,845.00 | 1,865.00 | 1,865.00 | 346,900 |
19 Feb 2024 | 1,910.00 | 1,958.00 | 1,885.00 | 1,935.00 | 1,935.00 | 423,100 |
16 Feb 2024 | 1,810.00 | 1,944.00 | 1,788.00 | 1,934.00 | 1,934.00 | 732,600 |
15 Feb 2024 | 1,734.00 | 1,789.00 | 1,689.00 | 1,782.00 | 1,782.00 | 336,700 |
14 Feb 2024 | 1,699.00 | 1,749.00 | 1,681.00 | 1,719.00 | 1,719.00 | 241,600 |
13 Feb 2024 | 1,678.00 | 1,800.00 | 1,664.00 | 1,739.00 | 1,739.00 | 700,900 |
09 Feb 2024 | 1,608.00 | 1,642.00 | 1,597.00 | 1,633.00 | 1,633.00 | 166,700 |
08 Feb 2024 | 1,583.00 | 1,626.00 | 1,553.00 | 1,621.00 | 1,621.00 | 179,600 |
07 Feb 2024 | 1,586.00 | 1,586.00 | 1,551.00 | 1,568.00 | 1,568.00 | 110,000 |
06 Feb 2024 | 1,599.00 | 1,612.00 | 1,546.00 | 1,579.00 | 1,579.00 | 185,600 |
05 Feb 2024 | 1,558.00 | 1,588.00 | 1,522.00 | 1,585.00 | 1,585.00 | 243,800 |
02 Feb 2024 | 1,628.00 | 1,635.00 | 1,575.00 | 1,575.00 | 1,575.00 | 404,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |