Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 June 2024 | 2,690.00 | 2,755.00 | 2,671.00 | 2,749.00 | 2,749.00 | 597,500 |
19 June 2024 | 2,715.00 | 2,735.00 | 2,686.00 | 2,704.00 | 2,704.00 | 665,700 |
18 June 2024 | 2,775.00 | 2,780.00 | 2,698.00 | 2,715.00 | 2,715.00 | 343,600 |
17 June 2024 | 2,706.00 | 2,731.00 | 2,677.00 | 2,706.00 | 2,706.00 | 462,400 |
14 June 2024 | 2,711.00 | 2,760.00 | 2,684.00 | 2,725.00 | 2,725.00 | 1,197,000 |
13 June 2024 | 2,815.00 | 2,819.00 | 2,744.00 | 2,761.00 | 2,761.00 | 593,500 |
12 June 2024 | 2,854.00 | 2,865.00 | 2,809.00 | 2,817.00 | 2,817.00 | 602,800 |
11 June 2024 | 2,870.00 | 2,888.00 | 2,852.00 | 2,856.00 | 2,856.00 | 734,900 |
10 June 2024 | 2,795.00 | 2,874.00 | 2,781.00 | 2,866.00 | 2,866.00 | 1,078,000 |
07 June 2024 | 2,704.00 | 2,769.00 | 2,704.00 | 2,752.00 | 2,752.00 | 553,700 |
06 June 2024 | 2,685.00 | 2,733.00 | 2,670.00 | 2,716.00 | 2,716.00 | 1,348,800 |
05 June 2024 | 2,787.00 | 2,788.00 | 2,674.00 | 2,675.00 | 2,675.00 | 1,335,000 |
04 June 2024 | 2,909.00 | 2,917.00 | 2,825.00 | 2,836.00 | 2,836.00 | 1,146,000 |
03 June 2024 | 2,896.00 | 2,915.00 | 2,846.00 | 2,889.00 | 2,889.00 | 1,130,300 |
31 May 2024 | 2,827.00 | 2,871.00 | 2,814.00 | 2,867.00 | 2,867.00 | 871,400 |
30 May 2024 | 2,800.00 | 2,883.00 | 2,793.00 | 2,834.00 | 2,834.00 | 1,004,700 |
29 May 2024 | 2,871.00 | 2,903.00 | 2,832.00 | 2,839.00 | 2,839.00 | 1,355,100 |
28 May 2024 | 2,805.00 | 2,882.00 | 2,790.00 | 2,839.00 | 2,839.00 | 1,460,500 |
27 May 2024 | 2,717.00 | 2,809.00 | 2,717.00 | 2,794.00 | 2,794.00 | 809,400 |
24 May 2024 | 2,710.00 | 2,796.00 | 2,695.00 | 2,767.00 | 2,767.00 | 875,300 |
23 May 2024 | 2,777.00 | 2,780.00 | 2,712.00 | 2,737.00 | 2,737.00 | 1,106,400 |
22 May 2024 | 2,799.00 | 2,831.00 | 2,748.00 | 2,766.00 | 2,766.00 | 1,381,900 |
21 May 2024 | 2,912.00 | 2,912.00 | 2,815.00 | 2,819.00 | 2,819.00 | 1,474,100 |
20 May 2024 | 2,960.00 | 2,979.00 | 2,892.00 | 2,900.00 | 2,900.00 | 1,280,300 |
17 May 2024 | 2,931.00 | 2,967.00 | 2,906.00 | 2,932.00 | 2,932.00 | 1,110,100 |
16 May 2024 | 3,045.00 | 3,080.00 | 2,926.00 | 2,953.00 | 2,953.00 | 1,675,800 |
15 May 2024 | 3,170.00 | 3,170.00 | 3,030.00 | 3,055.00 | 3,055.00 | 1,289,900 |
14 May 2024 | 3,130.00 | 3,185.00 | 3,020.00 | 3,150.00 | 3,150.00 | 2,610,600 |
13 May 2024 | 3,260.00 | 3,370.00 | 3,245.00 | 3,365.00 | 3,365.00 | 1,512,900 |
10 May 2024 | 3,320.00 | 3,345.00 | 3,240.00 | 3,275.00 | 3,275.00 | 736,800 |
09 May 2024 | 3,340.00 | 3,355.00 | 3,270.00 | 3,285.00 | 3,285.00 | 498,500 |
08 May 2024 | 3,340.00 | 3,340.00 | 3,255.00 | 3,290.00 | 3,290.00 | 534,300 |
07 May 2024 | 3,265.00 | 3,340.00 | 3,225.00 | 3,340.00 | 3,340.00 | 778,500 |
02 May 2024 | 3,185.00 | 3,275.00 | 3,150.00 | 3,255.00 | 3,255.00 | 398,500 |
01 May 2024 | 3,145.00 | 3,230.00 | 3,100.00 | 3,190.00 | 3,190.00 | 553,300 |
30 Apr 2024 | 3,155.00 | 3,205.00 | 3,120.00 | 3,205.00 | 3,205.00 | 861,400 |
26 Apr 2024 | 3,200.00 | 3,205.00 | 3,140.00 | 3,145.00 | 3,145.00 | 3,344,400 |
25 Apr 2024 | 3,235.00 | 3,295.00 | 3,195.00 | 3,195.00 | 3,195.00 | 933,300 |
24 Apr 2024 | 3,260.00 | 3,310.00 | 3,240.00 | 3,265.00 | 3,265.00 | 884,400 |
23 Apr 2024 | 3,285.00 | 3,330.00 | 3,225.00 | 3,255.00 | 3,255.00 | 906,500 |
22 Apr 2024 | 3,310.00 | 3,315.00 | 3,180.00 | 3,275.00 | 3,275.00 | 1,389,900 |
19 Apr 2024 | 3,390.00 | 3,395.00 | 3,235.00 | 3,270.00 | 3,270.00 | 1,153,800 |
18 Apr 2024 | 3,255.00 | 3,405.00 | 3,255.00 | 3,390.00 | 3,390.00 | 807,800 |
17 Apr 2024 | 3,330.00 | 3,330.00 | 3,205.00 | 3,260.00 | 3,260.00 | 777,600 |
16 Apr 2024 | 3,470.00 | 3,490.00 | 3,245.00 | 3,285.00 | 3,285.00 | 1,313,700 |
15 Apr 2024 | 3,395.00 | 3,475.00 | 3,370.00 | 3,420.00 | 3,420.00 | 938,700 |
12 Apr 2024 | 3,370.00 | 3,465.00 | 3,360.00 | 3,465.00 | 3,465.00 | 1,011,300 |
11 Apr 2024 | 3,250.00 | 3,400.00 | 3,220.00 | 3,375.00 | 3,375.00 | 1,095,500 |
10 Apr 2024 | 3,265.00 | 3,320.00 | 3,205.00 | 3,220.00 | 3,220.00 | 645,300 |
09 Apr 2024 | 3,240.00 | 3,295.00 | 3,220.00 | 3,235.00 | 3,235.00 | 837,300 |
08 Apr 2024 | 3,200.00 | 3,210.00 | 3,105.00 | 3,195.00 | 3,195.00 | 1,060,200 |
05 Apr 2024 | 3,130.00 | 3,130.00 | 3,025.00 | 3,060.00 | 3,060.00 | 1,666,400 |
04 Apr 2024 | 3,155.00 | 3,290.00 | 3,135.00 | 3,200.00 | 3,200.00 | 889,200 |
03 Apr 2024 | 3,090.00 | 3,255.00 | 3,050.00 | 3,225.00 | 3,225.00 | 1,440,700 |
02 Apr 2024 | 3,245.00 | 3,455.00 | 3,165.00 | 3,200.00 | 3,200.00 | 2,484,900 |
01 Apr 2024 | 3,300.00 | 3,300.00 | 3,180.00 | 3,200.00 | 3,200.00 | 1,618,900 |
29 Mar 2024 | 3,040.00 | 3,130.00 | 3,025.00 | 3,125.00 | 3,125.00 | 402,600 |
28 Mar 2024 | 3,070.00 | 3,080.00 | 2,998.00 | 3,015.00 | 3,015.00 | 688,300 |
27 Mar 2024 | 3,035.00 | 3,065.00 | 3,010.00 | 3,060.00 | 3,060.00 | 908,000 |
26 Mar 2024 | 3,160.00 | 3,160.00 | 3,000.00 | 3,035.00 | 3,035.00 | 888,900 |
25 Mar 2024 | 3,160.00 | 3,225.00 | 3,100.00 | 3,110.00 | 3,110.00 | 1,464,700 |
22 Mar 2024 | 3,025.00 | 3,170.00 | 2,969.00 | 3,160.00 | 3,160.00 | 2,162,200 |
21 Mar 2024 | 2,895.00 | 2,965.00 | 2,820.00 | 2,965.00 | 2,965.00 | 1,548,200 |
19 Mar 2024 | 2,860.00 | 2,910.00 | 2,740.00 | 2,870.00 | 2,870.00 | 2,382,900 |
18 Mar 2024 | 3,000.00 | 3,025.00 | 2,861.00 | 2,887.00 | 2,887.00 | 1,684,300 |
15 Mar 2024 | 2,943.00 | 3,005.00 | 2,908.00 | 2,965.00 | 2,965.00 | 960,700 |
14 Mar 2024 | 2,932.00 | 2,996.00 | 2,915.00 | 2,933.00 | 2,933.00 | 705,800 |
13 Mar 2024 | 2,890.00 | 2,913.00 | 2,841.00 | 2,892.00 | 2,892.00 | 1,580,400 |
12 Mar 2024 | 2,983.00 | 3,000.00 | 2,830.00 | 2,848.00 | 2,848.00 | 2,411,100 |
11 Mar 2024 | 3,085.00 | 3,125.00 | 2,969.00 | 2,984.00 | 2,984.00 | 952,200 |
08 Mar 2024 | 2,961.00 | 3,080.00 | 2,942.00 | 3,035.00 | 3,035.00 | 1,331,100 |
07 Mar 2024 | 3,020.00 | 3,065.00 | 2,989.00 | 3,025.00 | 3,025.00 | 962,700 |
06 Mar 2024 | 2,955.00 | 3,025.00 | 2,952.00 | 2,970.00 | 2,970.00 | 719,100 |
05 Mar 2024 | 2,951.00 | 2,990.00 | 2,946.00 | 2,975.00 | 2,975.00 | 726,500 |
04 Mar 2024 | 2,950.00 | 2,950.00 | 2,871.00 | 2,917.00 | 2,917.00 | 1,011,300 |
01 Mar 2024 | 2,930.00 | 2,967.00 | 2,888.00 | 2,950.00 | 2,950.00 | 770,800 |
29 Feb 2024 | 2,906.00 | 2,983.00 | 2,846.00 | 2,979.00 | 2,979.00 | 1,538,900 |
28 Feb 2024 | 2,867.00 | 2,944.00 | 2,860.00 | 2,906.00 | 2,906.00 | 834,700 |
27 Feb 2024 | 2,889.00 | 2,920.00 | 2,824.00 | 2,867.00 | 2,867.00 | 969,600 |
26 Feb 2024 | 2,820.00 | 2,890.00 | 2,773.00 | 2,854.00 | 2,854.00 | 1,789,600 |
22 Feb 2024 | 2,654.00 | 2,687.00 | 2,631.00 | 2,687.00 | 2,687.00 | 728,800 |
21 Feb 2024 | 2,649.00 | 2,660.00 | 2,594.00 | 2,659.00 | 2,659.00 | 1,224,600 |
20 Feb 2024 | 2,698.00 | 2,727.00 | 2,635.00 | 2,665.00 | 2,665.00 | 892,300 |
19 Feb 2024 | 2,720.00 | 2,766.00 | 2,652.00 | 2,698.00 | 2,698.00 | 1,048,600 |
16 Feb 2024 | 2,528.00 | 2,672.00 | 2,492.00 | 2,627.00 | 2,627.00 | 2,534,400 |
15 Feb 2024 | 2,492.00 | 2,598.00 | 2,465.00 | 2,480.00 | 2,480.00 | 1,577,100 |
14 Feb 2024 | 2,431.00 | 2,601.00 | 2,395.00 | 2,538.00 | 2,538.00 | 4,989,800 |
13 Feb 2024 | 2,274.00 | 2,316.00 | 2,258.00 | 2,310.00 | 2,310.00 | 1,241,200 |
09 Feb 2024 | 2,256.00 | 2,289.00 | 2,248.00 | 2,282.00 | 2,282.00 | 860,100 |
08 Feb 2024 | 2,330.00 | 2,335.00 | 2,286.00 | 2,290.00 | 2,290.00 | 896,700 |
07 Feb 2024 | 2,335.00 | 2,351.00 | 2,295.00 | 2,333.00 | 2,333.00 | 941,000 |
06 Feb 2024 | 2,398.00 | 2,398.00 | 2,365.00 | 2,367.00 | 2,367.00 | 828,100 |
05 Feb 2024 | 2,380.00 | 2,439.00 | 2,368.00 | 2,422.00 | 2,422.00 | 1,208,000 |
02 Feb 2024 | 2,371.00 | 2,378.00 | 2,324.00 | 2,368.00 | 2,368.00 | 732,500 |
01 Feb 2024 | 2,309.00 | 2,365.00 | 2,301.00 | 2,359.00 | 2,359.00 | 1,061,800 |
31 Jan 2024 | 2,314.00 | 2,336.00 | 2,293.00 | 2,310.00 | 2,310.00 | 850,200 |
30 Jan 2024 | 2,302.00 | 2,363.00 | 2,301.00 | 2,314.00 | 2,314.00 | 1,257,500 |
29 Jan 2024 | 2,305.00 | 2,332.00 | 2,292.00 | 2,298.00 | 2,298.00 | 1,065,200 |
26 Jan 2024 | 2,298.00 | 2,343.00 | 2,293.00 | 2,297.00 | 2,297.00 | 1,058,400 |
25 Jan 2024 | 2,350.00 | 2,351.00 | 2,266.00 | 2,315.00 | 2,315.00 | 1,999,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |