Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 June 2024 | 2,518.00 | 2,536.00 | 2,502.00 | 2,529.00 | 2,529.00 | 87,100 |
25 June 2024 | 2,439.00 | 2,479.00 | 2,438.00 | 2,468.00 | 2,468.00 | 44,200 |
24 June 2024 | 2,482.00 | 2,494.00 | 2,457.00 | 2,459.00 | 2,459.00 | 37,300 |
21 June 2024 | 2,485.00 | 2,537.00 | 2,483.00 | 2,485.00 | 2,485.00 | 113,600 |
20 June 2024 | 2,457.00 | 2,500.00 | 2,448.00 | 2,466.00 | 2,466.00 | 93,000 |
19 June 2024 | 2,463.00 | 2,486.00 | 2,457.00 | 2,465.00 | 2,465.00 | 29,900 |
18 June 2024 | 2,527.00 | 2,531.00 | 2,462.00 | 2,462.00 | 2,462.00 | 54,400 |
17 June 2024 | 2,543.00 | 2,558.00 | 2,481.00 | 2,504.00 | 2,504.00 | 58,900 |
14 June 2024 | 2,505.00 | 2,553.00 | 2,493.00 | 2,543.00 | 2,543.00 | 78,000 |
13 June 2024 | 2,536.00 | 2,556.00 | 2,530.00 | 2,531.00 | 2,531.00 | 57,900 |
12 June 2024 | 2,521.00 | 2,570.00 | 2,521.00 | 2,544.00 | 2,544.00 | 102,300 |
11 June 2024 | 2,430.00 | 2,497.00 | 2,430.00 | 2,471.00 | 2,471.00 | 45,600 |
10 June 2024 | 2,344.00 | 2,434.00 | 2,344.00 | 2,430.00 | 2,430.00 | 51,700 |
07 June 2024 | 2,346.00 | 2,373.00 | 2,339.00 | 2,353.00 | 2,353.00 | 124,100 |
06 June 2024 | 2,393.00 | 2,393.00 | 2,357.00 | 2,371.00 | 2,371.00 | 45,500 |
05 June 2024 | 2,379.00 | 2,418.00 | 2,355.00 | 2,388.00 | 2,388.00 | 92,400 |
04 June 2024 | 2,377.00 | 2,393.00 | 2,354.00 | 2,379.00 | 2,379.00 | 49,600 |
03 June 2024 | 2,330.00 | 2,376.00 | 2,330.00 | 2,370.00 | 2,370.00 | 42,300 |
31 May 2024 | 2,319.00 | 2,348.00 | 2,305.00 | 2,344.00 | 2,344.00 | 84,600 |
30 May 2024 | 2,270.00 | 2,299.00 | 2,236.00 | 2,296.00 | 2,296.00 | 82,000 |
29 May 2024 | 2,291.00 | 2,304.00 | 2,232.00 | 2,261.00 | 2,261.00 | 70,700 |
28 May 2024 | 2,285.00 | 2,315.00 | 2,285.00 | 2,310.00 | 2,310.00 | 42,900 |
27 May 2024 | 2,331.00 | 2,331.00 | 2,287.00 | 2,304.00 | 2,304.00 | 81,100 |
24 May 2024 | 2,313.00 | 2,355.00 | 2,288.00 | 2,322.00 | 2,322.00 | 131,200 |
23 May 2024 | 2,366.00 | 2,366.00 | 2,321.00 | 2,363.00 | 2,363.00 | 54,600 |
22 May 2024 | 2,350.00 | 2,366.00 | 2,338.00 | 2,346.00 | 2,346.00 | 59,300 |
21 May 2024 | 2,350.00 | 2,365.00 | 2,331.00 | 2,354.00 | 2,354.00 | 62,600 |
20 May 2024 | 2,310.00 | 2,350.00 | 2,279.00 | 2,349.00 | 2,349.00 | 76,100 |
17 May 2024 | 2,299.00 | 2,307.00 | 2,265.00 | 2,303.00 | 2,303.00 | 53,800 |
16 May 2024 | 2,372.00 | 2,372.00 | 2,311.00 | 2,313.00 | 2,313.00 | 56,900 |
15 May 2024 | 2,398.00 | 2,403.00 | 2,362.00 | 2,370.00 | 2,370.00 | 64,400 |
14 May 2024 | 2,378.00 | 2,391.00 | 2,354.00 | 2,389.00 | 2,389.00 | 43,200 |
13 May 2024 | 2,329.00 | 2,401.00 | 2,320.00 | 2,378.00 | 2,378.00 | 77,000 |
10 May 2024 | 2,382.00 | 2,389.00 | 2,333.00 | 2,349.00 | 2,349.00 | 68,900 |
09 May 2024 | 2,289.00 | 2,385.00 | 2,289.00 | 2,375.00 | 2,375.00 | 52,500 |
08 May 2024 | 2,372.00 | 2,382.00 | 2,288.00 | 2,288.00 | 2,288.00 | 88,300 |
07 May 2024 | 2,376.00 | 2,402.00 | 2,346.00 | 2,366.00 | 2,366.00 | 71,900 |
02 May 2024 | 2,429.00 | 2,429.00 | 2,357.00 | 2,371.00 | 2,371.00 | 89,200 |
01 May 2024 | 2,412.00 | 2,468.00 | 2,412.00 | 2,429.00 | 2,429.00 | 101,000 |
30 Apr 2024 | 2,378.00 | 2,416.00 | 2,334.00 | 2,400.00 | 2,400.00 | 195,100 |
26 Apr 2024 | 2,507.00 | 2,507.00 | 2,351.00 | 2,362.00 | 2,362.00 | 640,900 |
25 Apr 2024 | 2,538.00 | 2,573.00 | 2,468.00 | 2,557.00 | 2,557.00 | 352,100 |
24 Apr 2024 | 2,503.00 | 2,538.00 | 2,487.00 | 2,530.00 | 2,530.00 | 68,400 |
23 Apr 2024 | 2,479.00 | 2,504.00 | 2,463.00 | 2,502.00 | 2,502.00 | 61,800 |
22 Apr 2024 | 2,509.00 | 2,513.00 | 2,459.00 | 2,477.00 | 2,477.00 | 47,200 |
19 Apr 2024 | 2,513.00 | 2,523.00 | 2,416.00 | 2,459.00 | 2,459.00 | 72,500 |
18 Apr 2024 | 2,461.00 | 2,532.00 | 2,461.00 | 2,532.00 | 2,532.00 | 38,100 |
17 Apr 2024 | 2,498.00 | 2,506.00 | 2,451.00 | 2,489.00 | 2,489.00 | 70,300 |
16 Apr 2024 | 2,564.00 | 2,564.00 | 2,466.00 | 2,501.00 | 2,501.00 | 77,000 |
15 Apr 2024 | 2,550.00 | 2,568.00 | 2,522.00 | 2,564.00 | 2,564.00 | 91,700 |
12 Apr 2024 | 2,506.00 | 2,561.00 | 2,502.00 | 2,557.00 | 2,557.00 | 71,200 |
11 Apr 2024 | 2,527.00 | 2,547.00 | 2,501.00 | 2,515.00 | 2,515.00 | 60,300 |
10 Apr 2024 | 2,525.00 | 2,580.00 | 2,523.00 | 2,555.00 | 2,555.00 | 105,800 |
09 Apr 2024 | 2,468.00 | 2,506.00 | 2,468.00 | 2,501.00 | 2,501.00 | 46,500 |
08 Apr 2024 | 2,469.00 | 2,486.00 | 2,416.00 | 2,468.00 | 2,468.00 | 108,400 |
05 Apr 2024 | 2,401.00 | 2,448.00 | 2,390.00 | 2,435.00 | 2,435.00 | 82,700 |
04 Apr 2024 | 2,393.00 | 2,433.00 | 2,380.00 | 2,406.00 | 2,406.00 | 126,500 |
03 Apr 2024 | 2,429.00 | 2,439.00 | 2,388.00 | 2,407.00 | 2,407.00 | 58,500 |
02 Apr 2024 | 2,501.00 | 2,501.00 | 2,375.00 | 2,395.00 | 2,395.00 | 87,900 |
01 Apr 2024 | 2,569.00 | 2,569.00 | 2,468.00 | 2,475.00 | 2,475.00 | 56,200 |
29 Mar 2024 | 2,528.00 | 2,563.00 | 2,489.00 | 2,563.00 | 2,563.00 | 58,800 |
28 Mar 2024 | 2,579.00 | 2,579.00 | 2,511.00 | 2,527.00 | 2,527.00 | 70,500 |
27 Mar 2024 | 2,520.00 | 2,592.00 | 2,519.00 | 2,582.00 | 2,582.00 | 133,000 |
26 Mar 2024 | 2,510.00 | 2,519.00 | 2,487.00 | 2,493.00 | 2,493.00 | 43,000 |
25 Mar 2024 | 2,540.00 | 2,587.00 | 2,520.00 | 2,520.00 | 2,520.00 | 115,800 |
22 Mar 2024 | 2,505.00 | 2,544.00 | 2,503.00 | 2,523.00 | 2,523.00 | 94,900 |
21 Mar 2024 | 2,511.00 | 2,511.00 | 2,476.00 | 2,505.00 | 2,505.00 | 100,200 |
19 Mar 2024 | 2,467.00 | 2,513.00 | 2,467.00 | 2,503.00 | 2,503.00 | 117,000 |
18 Mar 2024 | 2,449.00 | 2,481.00 | 2,439.00 | 2,470.00 | 2,470.00 | 118,700 |
15 Mar 2024 | 2,394.00 | 2,445.00 | 2,387.00 | 2,444.00 | 2,444.00 | 77,800 |
14 Mar 2024 | 2,370.00 | 2,426.00 | 2,370.00 | 2,410.00 | 2,410.00 | 77,100 |
13 Mar 2024 | 2,449.00 | 2,463.00 | 2,381.00 | 2,381.00 | 2,381.00 | 50,400 |
12 Mar 2024 | 2,382.00 | 2,440.00 | 2,369.00 | 2,430.00 | 2,430.00 | 46,900 |
11 Mar 2024 | 2,421.00 | 2,451.00 | 2,374.00 | 2,417.00 | 2,417.00 | 155,000 |
08 Mar 2024 | 2,435.00 | 2,494.00 | 2,415.00 | 2,471.00 | 2,471.00 | 97,800 |
07 Mar 2024 | 2,537.00 | 2,555.00 | 2,445.00 | 2,475.00 | 2,475.00 | 119,600 |
06 Mar 2024 | 2,455.00 | 2,528.00 | 2,438.00 | 2,511.00 | 2,511.00 | 222,100 |
05 Mar 2024 | 2,400.00 | 2,492.00 | 2,366.00 | 2,479.00 | 2,479.00 | 233,200 |
04 Mar 2024 | 2,414.00 | 2,445.00 | 2,365.00 | 2,382.00 | 2,382.00 | 165,500 |
01 Mar 2024 | 2,384.00 | 2,415.00 | 2,341.00 | 2,414.00 | 2,414.00 | 231,900 |
29 Feb 2024 | 2,419.00 | 2,450.00 | 2,330.00 | 2,375.00 | 2,375.00 | 441,400 |
28 Feb 2024 | 2,367.00 | 2,377.00 | 2,307.00 | 2,326.00 | 2,326.00 | 176,100 |
27 Feb 2024 | 2,399.00 | 2,410.00 | 2,371.00 | 2,390.00 | 2,390.00 | 129,500 |
26 Feb 2024 | 2,400.00 | 2,429.00 | 2,385.00 | 2,392.00 | 2,392.00 | 173,100 |
22 Feb 2024 | 2,427.00 | 2,455.00 | 2,375.00 | 2,391.00 | 2,391.00 | 234,300 |
21 Feb 2024 | 2,452.00 | 2,485.00 | 2,411.00 | 2,427.00 | 2,427.00 | 228,700 |
20 Feb 2024 | 2,490.00 | 2,519.00 | 2,439.00 | 2,439.00 | 2,439.00 | 389,400 |
19 Feb 2024 | 2,376.00 | 2,550.00 | 2,200.00 | 2,474.00 | 2,474.00 | 1,378,000 |
16 Feb 2024 | 2,060.00 | 2,095.00 | 2,031.00 | 2,084.00 | 2,084.00 | 323,200 |
15 Feb 2024 | 1,965.00 | 2,001.00 | 1,946.00 | 1,994.00 | 1,994.00 | 152,200 |
14 Feb 2024 | 1,934.00 | 1,955.00 | 1,925.00 | 1,951.00 | 1,951.00 | 71,100 |
13 Feb 2024 | 1,950.00 | 1,951.00 | 1,933.00 | 1,935.00 | 1,935.00 | 80,100 |
09 Feb 2024 | 1,960.00 | 1,967.00 | 1,939.00 | 1,939.00 | 1,939.00 | 35,300 |
08 Feb 2024 | 1,975.00 | 1,984.00 | 1,946.00 | 1,971.00 | 1,971.00 | 53,500 |
07 Feb 2024 | 1,973.00 | 1,985.00 | 1,964.00 | 1,971.00 | 1,971.00 | 35,800 |
06 Feb 2024 | 1,998.00 | 2,008.00 | 1,974.00 | 1,978.00 | 1,978.00 | 32,600 |
05 Feb 2024 | 2,005.00 | 2,008.00 | 1,987.00 | 1,998.00 | 1,998.00 | 25,300 |
02 Feb 2024 | 1,981.00 | 1,999.00 | 1,973.00 | 1,984.00 | 1,984.00 | 26,600 |
01 Feb 2024 | 1,989.00 | 2,000.00 | 1,963.00 | 1,981.00 | 1,981.00 | 49,300 |
31 Jan 2024 | 2,001.00 | 2,012.00 | 1,983.00 | 2,012.00 | 2,012.00 | 31,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |