Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 June 2024 | 1,983.00 | 2,034.00 | 1,975.00 | 2,030.00 | 2,030.00 | 172,100 |
13 June 2024 | 2,055.00 | 2,055.00 | 2,010.00 | 2,025.00 | 2,025.00 | 104,000 |
12 June 2024 | 2,031.00 | 2,063.00 | 2,018.00 | 2,042.00 | 2,042.00 | 126,400 |
11 June 2024 | 2,046.00 | 2,059.00 | 2,034.00 | 2,042.00 | 2,042.00 | 71,800 |
10 June 2024 | 2,026.00 | 2,053.00 | 2,020.00 | 2,049.00 | 2,049.00 | 80,400 |
07 June 2024 | 2,010.00 | 2,029.00 | 2,003.00 | 2,029.00 | 2,029.00 | 78,700 |
06 June 2024 | 2,020.00 | 2,039.00 | 2,013.00 | 2,015.00 | 2,015.00 | 104,600 |
05 June 2024 | 2,028.00 | 2,040.00 | 2,017.00 | 2,023.00 | 2,023.00 | 82,900 |
04 June 2024 | 2,021.00 | 2,056.00 | 2,019.00 | 2,049.00 | 2,049.00 | 97,400 |
03 June 2024 | 2,046.00 | 2,050.00 | 2,016.00 | 2,031.00 | 2,031.00 | 108,700 |
31 May 2024 | 2,029.00 | 2,035.00 | 2,010.00 | 2,026.00 | 2,026.00 | 210,300 |
30 May 2024 | 1,995.00 | 2,020.00 | 1,986.00 | 2,020.00 | 2,020.00 | 163,500 |
29 May 2024 | 2,023.00 | 2,041.00 | 2,003.00 | 2,006.00 | 2,006.00 | 139,600 |
28 May 2024 | 2,046.00 | 2,069.00 | 2,025.00 | 2,039.00 | 2,039.00 | 137,000 |
27 May 2024 | 2,030.00 | 2,051.00 | 2,022.00 | 2,046.00 | 2,046.00 | 100,800 |
24 May 2024 | 2,007.00 | 2,029.00 | 1,996.00 | 2,015.00 | 2,015.00 | 109,600 |
23 May 2024 | 2,033.00 | 2,046.00 | 2,010.00 | 2,034.00 | 2,034.00 | 103,100 |
22 May 2024 | 2,030.00 | 2,041.00 | 2,014.00 | 2,033.00 | 2,033.00 | 100,000 |
21 May 2024 | 2,060.00 | 2,068.00 | 2,035.00 | 2,036.00 | 2,036.00 | 104,400 |
20 May 2024 | 2,060.00 | 2,074.00 | 2,041.00 | 2,051.00 | 2,051.00 | 215,400 |
17 May 2024 | 2,063.00 | 2,078.00 | 2,039.00 | 2,069.00 | 2,069.00 | 104,200 |
16 May 2024 | 2,058.00 | 2,083.00 | 2,025.00 | 2,064.00 | 2,064.00 | 175,800 |
15 May 2024 | 2,063.00 | 2,076.00 | 2,032.00 | 2,058.00 | 2,058.00 | 123,700 |
14 May 2024 | 1,990.00 | 2,065.00 | 1,987.00 | 2,064.00 | 2,064.00 | 231,500 |
13 May 2024 | 2,019.00 | 2,019.00 | 1,994.00 | 2,000.00 | 2,000.00 | 111,800 |
10 May 2024 | 2,034.00 | 2,034.00 | 1,998.00 | 2,016.00 | 2,016.00 | 200,700 |
09 May 2024 | 2,015.00 | 2,043.00 | 1,994.00 | 2,025.00 | 2,025.00 | 201,000 |
08 May 2024 | 1,995.00 | 2,013.00 | 1,980.00 | 2,007.00 | 2,007.00 | 221,100 |
07 May 2024 | 1,960.00 | 1,997.00 | 1,943.00 | 1,997.00 | 1,997.00 | 403,400 |
02 May 2024 | 2,027.00 | 2,027.00 | 1,957.00 | 1,968.00 | 1,968.00 | 530,000 |
01 May 2024 | 2,042.00 | 2,067.00 | 2,014.00 | 2,044.00 | 2,044.00 | 414,900 |
30 Apr 2024 | 2,110.00 | 2,116.00 | 2,007.00 | 2,029.00 | 2,029.00 | 1,093,800 |
26 Apr 2024 | 2,210.00 | 2,216.00 | 2,060.00 | 2,060.00 | 2,060.00 | 1,587,800 |
25 Apr 2024 | 2,290.00 | 2,315.00 | 2,239.00 | 2,246.00 | 2,246.00 | 451,700 |
24 Apr 2024 | 2,289.00 | 2,290.00 | 2,246.00 | 2,275.00 | 2,275.00 | 279,200 |
23 Apr 2024 | 2,281.00 | 2,291.00 | 2,240.00 | 2,269.00 | 2,269.00 | 300,600 |
22 Apr 2024 | 2,227.00 | 2,289.00 | 2,207.00 | 2,289.00 | 2,289.00 | 401,400 |
19 Apr 2024 | 2,269.00 | 2,289.00 | 2,162.00 | 2,181.00 | 2,181.00 | 465,200 |
18 Apr 2024 | 2,232.00 | 2,282.00 | 2,230.00 | 2,275.00 | 2,275.00 | 349,800 |
17 Apr 2024 | 2,199.00 | 2,242.00 | 2,190.00 | 2,228.00 | 2,228.00 | 409,300 |
16 Apr 2024 | 2,167.00 | 2,208.00 | 2,156.00 | 2,188.00 | 2,188.00 | 231,400 |
15 Apr 2024 | 2,141.00 | 2,184.00 | 2,136.00 | 2,163.00 | 2,163.00 | 278,300 |
12 Apr 2024 | 2,201.00 | 2,223.00 | 2,163.00 | 2,177.00 | 2,177.00 | 345,100 |
11 Apr 2024 | 2,209.00 | 2,236.00 | 2,200.00 | 2,212.00 | 2,212.00 | 392,800 |
10 Apr 2024 | 2,262.00 | 2,275.00 | 2,216.00 | 2,219.00 | 2,219.00 | 245,700 |
09 Apr 2024 | 2,258.00 | 2,276.00 | 2,247.00 | 2,262.00 | 2,262.00 | 284,100 |
08 Apr 2024 | 2,275.00 | 2,287.00 | 2,255.00 | 2,263.00 | 2,263.00 | 287,700 |
05 Apr 2024 | 2,230.00 | 2,265.00 | 2,222.00 | 2,250.00 | 2,250.00 | 247,900 |
04 Apr 2024 | 2,252.00 | 2,257.00 | 2,228.00 | 2,250.00 | 2,250.00 | 276,800 |
03 Apr 2024 | 2,211.00 | 2,232.00 | 2,182.00 | 2,214.00 | 2,214.00 | 208,400 |
02 Apr 2024 | 2,252.00 | 2,278.00 | 2,221.00 | 2,237.00 | 2,237.00 | 313,800 |
01 Apr 2024 | 2,265.00 | 2,269.00 | 2,224.00 | 2,230.00 | 2,230.00 | 300,200 |
29 Mar 2024 | 2,266.00 | 2,271.00 | 2,244.00 | 2,262.00 | 2,262.00 | 125,000 |
28 Mar 2024 | 2,289.00 | 2,303.00 | 2,278.00 | 2,280.00 | 2,280.00 | 220,300 |
27 Mar 2024 | 2,300.00 | 2,300.00 | 2,265.00 | 2,275.00 | 2,275.00 | 300,400 |
26 Mar 2024 | 2,310.00 | 2,319.00 | 2,285.00 | 2,304.00 | 2,304.00 | 283,700 |
25 Mar 2024 | 2,298.00 | 2,354.00 | 2,291.00 | 2,329.00 | 2,329.00 | 556,300 |
22 Mar 2024 | 2,289.00 | 2,323.00 | 2,279.00 | 2,318.00 | 2,318.00 | 466,600 |
21 Mar 2024 | 2,258.00 | 2,293.00 | 2,254.00 | 2,255.00 | 2,255.00 | 378,200 |
19 Mar 2024 | 2,201.00 | 2,240.00 | 2,197.00 | 2,236.00 | 2,236.00 | 322,600 |
18 Mar 2024 | 2,186.00 | 2,230.00 | 2,183.00 | 2,214.00 | 2,214.00 | 335,600 |
15 Mar 2024 | 2,112.00 | 2,173.00 | 2,085.00 | 2,159.00 | 2,159.00 | 332,800 |
14 Mar 2024 | 2,096.00 | 2,116.00 | 2,088.00 | 2,097.00 | 2,097.00 | 223,900 |
13 Mar 2024 | 2,127.00 | 2,128.00 | 2,080.00 | 2,104.00 | 2,104.00 | 142,200 |
12 Mar 2024 | 2,109.00 | 2,114.00 | 2,071.00 | 2,112.00 | 2,112.00 | 182,400 |
11 Mar 2024 | 2,133.00 | 2,157.00 | 2,076.00 | 2,109.00 | 2,109.00 | 254,900 |
08 Mar 2024 | 2,130.00 | 2,189.00 | 2,125.00 | 2,163.00 | 2,163.00 | 402,700 |
07 Mar 2024 | 2,180.00 | 2,187.00 | 2,132.00 | 2,150.00 | 2,150.00 | 313,300 |
06 Mar 2024 | 2,094.00 | 2,177.00 | 2,089.00 | 2,175.00 | 2,175.00 | 366,400 |
05 Mar 2024 | 2,093.00 | 2,153.00 | 2,080.00 | 2,136.00 | 2,136.00 | 447,300 |
04 Mar 2024 | 2,117.00 | 2,144.00 | 2,090.00 | 2,109.00 | 2,109.00 | 363,400 |
01 Mar 2024 | 2,090.00 | 2,112.00 | 2,080.00 | 2,096.00 | 2,096.00 | 267,700 |
29 Feb 2024 | 2,094.00 | 2,118.00 | 2,061.00 | 2,112.00 | 2,112.00 | 254,400 |
28 Feb 2024 | 2,110.00 | 2,134.00 | 2,101.00 | 2,104.00 | 2,104.00 | 310,500 |
27 Feb 2024 | 2,097.00 | 2,119.00 | 2,070.00 | 2,093.00 | 2,093.00 | 258,000 |
26 Feb 2024 | 2,117.00 | 2,133.00 | 2,086.00 | 2,090.00 | 2,090.00 | 267,400 |
22 Feb 2024 | 2,121.00 | 2,138.00 | 2,098.00 | 2,103.00 | 2,103.00 | 341,700 |
21 Feb 2024 | 2,108.00 | 2,153.00 | 2,081.00 | 2,106.00 | 2,106.00 | 461,800 |
20 Feb 2024 | 2,078.00 | 2,100.00 | 2,066.00 | 2,098.00 | 2,098.00 | 394,000 |
19 Feb 2024 | 2,000.00 | 2,065.00 | 2,000.00 | 2,057.00 | 2,057.00 | 456,500 |
16 Feb 2024 | 1,935.00 | 2,004.00 | 1,935.00 | 1,984.00 | 1,984.00 | 506,100 |
15 Feb 2024 | 2,005.00 | 2,009.00 | 1,956.00 | 1,991.00 | 1,991.00 | 276,800 |
14 Feb 2024 | 2,010.00 | 2,010.00 | 1,956.00 | 1,982.00 | 1,982.00 | 309,400 |
13 Feb 2024 | 1,998.00 | 2,042.00 | 1,989.00 | 2,028.00 | 2,028.00 | 538,700 |
09 Feb 2024 | 1,950.00 | 1,982.00 | 1,947.00 | 1,977.00 | 1,977.00 | 207,500 |
08 Feb 2024 | 1,950.00 | 1,965.00 | 1,936.00 | 1,958.00 | 1,958.00 | 258,400 |
07 Feb 2024 | 1,949.00 | 1,961.00 | 1,943.00 | 1,952.00 | 1,952.00 | 212,500 |
06 Feb 2024 | 1,956.00 | 1,957.00 | 1,934.00 | 1,950.00 | 1,950.00 | 284,900 |
05 Feb 2024 | 1,986.00 | 1,986.00 | 1,953.00 | 1,966.00 | 1,966.00 | 263,800 |
02 Feb 2024 | 1,950.00 | 1,988.00 | 1,946.00 | 1,950.00 | 1,950.00 | 318,900 |
01 Feb 2024 | 1,952.00 | 1,984.00 | 1,945.00 | 1,950.00 | 1,950.00 | 627,800 |
31 Jan 2024 | 2,120.00 | 2,120.00 | 1,979.00 | 1,986.00 | 1,986.00 | 1,182,700 |
30 Jan 2024 | 1,951.00 | 1,960.00 | 1,943.00 | 1,950.00 | 1,950.00 | 364,700 |
29 Jan 2024 | 1,976.00 | 1,988.00 | 1,950.00 | 1,950.00 | 1,950.00 | 399,300 |
26 Jan 2024 | 2,007.00 | 2,008.00 | 1,969.00 | 1,973.00 | 1,973.00 | 434,100 |
25 Jan 2024 | 1,999.00 | 2,009.00 | 1,975.00 | 2,004.00 | 2,004.00 | 285,500 |
24 Jan 2024 | 2,000.00 | 2,029.00 | 1,981.00 | 1,990.00 | 1,990.00 | 402,000 |
23 Jan 2024 | 2,000.00 | 2,010.00 | 1,991.00 | 2,000.00 | 2,000.00 | 345,600 |
22 Jan 2024 | 1,960.00 | 1,985.00 | 1,954.00 | 1,985.00 | 1,985.00 | 258,200 |
19 Jan 2024 | 1,963.00 | 1,980.00 | 1,950.00 | 1,958.00 | 1,958.00 | 352,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |