Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 June 2024 | 2,424.25 | 2,428.05 | 2,384.45 | 2,399.00 | 2,399.00 | 5,399 |
26 June 2024 | 2,390.05 | 2,428.05 | 2,383.80 | 2,412.25 | 2,412.25 | 6,189 |
25 June 2024 | 2,375.30 | 2,414.00 | 2,356.60 | 2,373.50 | 2,373.50 | 5,629 |
24 June 2024 | 2,409.70 | 2,416.00 | 2,350.00 | 2,362.90 | 2,362.90 | 3,003 |
21 June 2024 | 2,385.00 | 2,510.00 | 2,384.15 | 2,405.00 | 2,405.00 | 21,848 |
20 June 2024 | 2,395.00 | 2,395.30 | 2,338.00 | 2,377.05 | 2,377.05 | 5,980 |
19 June 2024 | 2,409.95 | 2,409.95 | 2,350.05 | 2,382.85 | 2,382.85 | 3,829 |
18 June 2024 | 2,381.40 | 2,447.75 | 2,367.00 | 2,370.50 | 2,370.50 | 5,201 |
14 June 2024 | 2,400.05 | 2,407.55 | 2,377.20 | 2,383.70 | 2,383.70 | 2,682 |
13 June 2024 | 2,390.00 | 2,424.00 | 2,388.50 | 2,409.40 | 2,409.40 | 4,798 |
12 June 2024 | 2,409.00 | 2,413.85 | 2,373.10 | 2,387.15 | 2,387.15 | 1,012 |
11 June 2024 | 2,419.60 | 2,425.00 | 2,376.00 | 2,395.65 | 2,395.65 | 1,949 |
10 June 2024 | 2,325.65 | 2,433.95 | 2,325.65 | 2,402.25 | 2,402.25 | 17,757 |
07 June 2024 | 2,244.50 | 2,339.20 | 2,225.00 | 2,319.25 | 2,319.25 | 6,514 |
06 June 2024 | 2,164.40 | 2,229.75 | 2,155.00 | 2,219.55 | 2,219.55 | 5,700 |
05 June 2024 | 2,168.00 | 2,179.65 | 2,116.00 | 2,129.75 | 2,129.75 | 3,644 |
04 June 2024 | 2,190.05 | 2,225.00 | 2,132.00 | 2,159.35 | 2,159.35 | 9,390 |
03 June 2024 | 2,237.00 | 2,237.00 | 2,179.10 | 2,192.90 | 2,192.90 | 1,695 |
31 May 2024 | 2,215.00 | 2,227.90 | 2,186.15 | 2,193.45 | 2,193.45 | 1,455 |
30 May 2024 | 2,201.15 | 2,238.45 | 2,200.00 | 2,215.00 | 2,215.00 | 3,225 |
29 May 2024 | 2,195.00 | 2,219.90 | 2,173.95 | 2,215.85 | 2,215.85 | 4,048 |
28 May 2024 | 2,190.05 | 2,208.85 | 2,160.00 | 2,182.35 | 2,182.35 | 4,028 |
27 May 2024 | 2,263.95 | 2,269.25 | 2,154.95 | 2,182.40 | 2,182.40 | 6,195 |
24 May 2024 | 2,291.00 | 2,301.95 | 2,241.05 | 2,244.20 | 2,244.20 | 4,746 |
23 May 2024 | 2,321.05 | 2,340.00 | 2,272.55 | 2,277.80 | 2,277.80 | 2,666 |
22 May 2024 | 2,335.05 | 2,357.40 | 2,299.85 | 2,319.40 | 2,319.40 | 2,816 |
21 May 2024 | 2,360.05 | 2,364.00 | 2,306.95 | 2,341.60 | 2,341.60 | 3,904 |
17 May 2024 | 2,340.00 | 2,351.55 | 2,253.70 | 2,277.20 | 2,277.20 | 14,987 |
16 May 2024 | 2,341.05 | 2,411.00 | 2,341.00 | 2,403.20 | 2,403.20 | 3,044 |
15 May 2024 | 2,287.95 | 2,329.00 | 2,261.55 | 2,301.35 | 2,301.35 | 2,743 |
14 May 2024 | 2,185.00 | 2,278.00 | 2,127.10 | 2,244.90 | 2,244.90 | 4,151 |
13 May 2024 | 2,305.05 | 2,333.00 | 2,152.00 | 2,176.60 | 2,176.60 | 5,938 |
10 May 2024 | 2,385.00 | 2,385.00 | 2,282.00 | 2,296.00 | 2,296.00 | 2,045 |
09 May 2024 | 2,380.45 | 2,390.60 | 2,320.20 | 2,335.05 | 2,335.05 | 1,138 |
08 May 2024 | 2,350.55 | 2,386.25 | 2,319.60 | 2,374.20 | 2,374.20 | 1,042 |
07 May 2024 | 2,366.05 | 2,391.35 | 2,313.00 | 2,380.75 | 2,380.75 | 1,709 |
06 May 2024 | 2,410.05 | 2,448.15 | 2,354.40 | 2,375.25 | 2,375.25 | 1,664 |
03 May 2024 | 2,450.85 | 2,475.00 | 2,411.05 | 2,423.00 | 2,423.00 | 2,437 |
02 May 2024 | 2,469.60 | 2,474.95 | 2,430.00 | 2,456.55 | 2,456.55 | 670 |
30 Apr 2024 | 2,474.40 | 2,494.80 | 2,444.40 | 2,459.15 | 2,459.15 | 941 |
29 Apr 2024 | 2,425.05 | 2,501.00 | 2,419.10 | 2,482.25 | 2,482.25 | 2,686 |
26 Apr 2024 | 2,484.65 | 2,484.65 | 2,424.45 | 2,431.20 | 2,431.20 | 988 |
25 Apr 2024 | 2,423.25 | 2,465.95 | 2,423.25 | 2,454.15 | 2,454.15 | 1,160 |
24 Apr 2024 | 2,359.95 | 2,444.75 | 2,353.00 | 2,400.55 | 2,400.55 | 1,946 |
23 Apr 2024 | 2,372.55 | 2,372.55 | 2,320.00 | 2,350.85 | 2,350.85 | 2,497 |
22 Apr 2024 | 2,366.30 | 2,395.85 | 2,322.95 | 2,333.70 | 2,333.70 | 2,725 |
19 Apr 2024 | 2,411.00 | 2,442.45 | 2,393.65 | 2,405.00 | 2,405.00 | 2,814 |
18 Apr 2024 | 2,422.05 | 2,466.15 | 2,422.05 | 2,450.90 | 2,450.90 | 769 |
16 Apr 2024 | 2,484.85 | 2,484.85 | 2,421.05 | 2,431.90 | 2,431.90 | 574 |
15 Apr 2024 | 2,428.05 | 2,466.40 | 2,366.00 | 2,458.70 | 2,458.70 | 1,654 |
12 Apr 2024 | 2,519.95 | 2,519.95 | 2,428.00 | 2,436.20 | 2,436.20 | 982 |
10 Apr 2024 | 2,478.00 | 2,517.75 | 2,478.00 | 2,482.80 | 2,482.80 | 1,443 |
09 Apr 2024 | 2,477.30 | 2,491.35 | 2,446.35 | 2,465.10 | 2,465.10 | 13,751 |
08 Apr 2024 | 2,488.60 | 2,526.80 | 2,458.70 | 2,477.95 | 2,477.95 | 1,985 |
05 Apr 2024 | 2,514.35 | 2,514.35 | 2,436.55 | 2,476.55 | 2,476.55 | 2,642 |
04 Apr 2024 | 2,499.95 | 2,548.75 | 2,464.30 | 2,477.60 | 2,477.60 | 3,590 |
03 Apr 2024 | 2,421.75 | 2,462.00 | 2,381.25 | 2,449.40 | 2,449.40 | 1,322 |
02 Apr 2024 | 2,387.20 | 2,419.75 | 2,372.50 | 2,377.40 | 2,377.40 | 523 |
01 Apr 2024 | 2,354.55 | 2,429.65 | 2,354.55 | 2,378.80 | 2,378.80 | 1,090 |
28 Mar 2024 | 2,388.85 | 2,408.75 | 2,333.15 | 2,354.80 | 2,354.80 | 1,324 |
27 Mar 2024 | 2,354.60 | 2,395.00 | 2,354.60 | 2,386.30 | 2,386.30 | 906 |
26 Mar 2024 | 2,409.50 | 2,421.15 | 2,332.05 | 2,339.75 | 2,339.75 | 2,862 |
22 Mar 2024 | 2,358.00 | 2,426.60 | 2,332.05 | 2,405.85 | 2,405.85 | 2,421 |
21 Mar 2024 | 2,360.00 | 2,440.05 | 2,342.00 | 2,363.70 | 2,363.70 | 1,756 |
20 Mar 2024 | 2,348.45 | 2,394.30 | 2,341.35 | 2,355.55 | 2,355.55 | 3,045 |
19 Mar 2024 | 2,506.15 | 2,537.15 | 2,293.00 | 2,335.55 | 2,335.55 | 3,926 |
18 Mar 2024 | 2,449.50 | 2,500.00 | 2,416.85 | 2,453.65 | 2,453.65 | 2,832 |
15 Mar 2024 | 2,424.70 | 2,491.60 | 2,382.70 | 2,441.65 | 2,441.65 | 2,042 |
14 Mar 2024 | 2,325.20 | 2,461.60 | 2,325.20 | 2,442.80 | 2,442.80 | 2,993 |
13 Mar 2024 | 2,355.05 | 2,388.90 | 2,275.00 | 2,325.20 | 2,325.20 | 2,566 |
12 Mar 2024 | 2,408.45 | 2,418.10 | 2,363.30 | 2,378.05 | 2,378.05 | 2,125 |
11 Mar 2024 | 2,439.05 | 2,459.00 | 2,380.00 | 2,398.70 | 2,398.70 | 1,999 |
07 Mar 2024 | 2,483.95 | 2,483.95 | 2,400.00 | 2,434.35 | 2,434.35 | 2,291 |
06 Mar 2024 | 2,529.95 | 2,529.95 | 2,360.00 | 2,444.85 | 2,444.85 | 8,354 |
05 Mar 2024 | 2,523.80 | 2,551.00 | 2,472.95 | 2,498.75 | 2,498.75 | 3,280 |
04 Mar 2024 | 2,509.00 | 2,509.00 | 2,474.80 | 2,499.85 | 2,499.85 | 404 |
01 Mar 2024 | 2,590.95 | 2,590.95 | 2,484.90 | 2,500.55 | 2,500.55 | 2,078 |
29 Feb 2024 | 2,485.00 | 2,550.90 | 2,452.10 | 2,522.15 | 2,522.15 | 2,704 |
28 Feb 2024 | 2,527.00 | 2,548.10 | 2,458.45 | 2,480.70 | 2,480.70 | 1,849 |
27 Feb 2024 | 2,449.85 | 2,500.90 | 2,445.70 | 2,485.85 | 2,485.85 | 1,201 |
26 Feb 2024 | 2,491.45 | 2,495.95 | 2,428.00 | 2,441.05 | 2,441.05 | 1,342 |
23 Feb 2024 | 2,490.00 | 2,513.80 | 2,457.60 | 2,492.75 | 2,492.75 | 2,643 |
22 Feb 2024 | 2,201.05 | 2,489.65 | 2,201.05 | 2,479.65 | 2,479.65 | 8,377 |
21 Feb 2024 | 2,408.90 | 2,509.90 | 2,367.10 | 2,445.95 | 2,445.95 | 5,738 |
20 Feb 2024 | 2,322.85 | 2,423.25 | 2,300.15 | 2,401.90 | 2,401.90 | 4,864 |
19 Feb 2024 | 2,288.00 | 2,414.95 | 2,288.00 | 2,314.90 | 2,314.90 | 3,265 |
16 Feb 2024 | 2,366.55 | 2,376.95 | 2,313.60 | 2,322.95 | 2,322.95 | 2,911 |
15 Feb 2024 | 2,367.00 | 2,382.05 | 2,309.00 | 2,317.70 | 2,317.70 | 3,836 |
14 Feb 2024 | 2,316.05 | 2,398.45 | 2,316.05 | 2,365.30 | 2,365.30 | 1,725 |
13 Feb 2024 | 2,447.20 | 2,447.20 | 2,366.00 | 2,398.15 | 2,398.15 | 1,361 |
12 Feb 2024 | 2,521.75 | 2,521.75 | 2,384.95 | 2,399.20 | 2,399.20 | 1,625 |
09 Feb 2024 | 2,545.10 | 2,575.15 | 2,454.85 | 2,475.15 | 2,475.15 | 5,305 |
08 Feb 2024 | 2,679.80 | 2,679.80 | 2,525.50 | 2,537.60 | 2,537.60 | 4,185 |
07 Feb 2024 | 2,680.00 | 2,693.20 | 2,627.85 | 2,636.40 | 2,636.40 | 1,833 |
06 Feb 2024 | 2,622.25 | 2,680.00 | 2,622.25 | 2,677.40 | 2,677.40 | 1,659 |
05 Feb 2024 | 2,650.10 | 2,660.00 | 2,580.05 | 2,619.75 | 2,619.75 | 5,288 |
02 Feb 2024 | 2,763.15 | 2,800.00 | 2,668.05 | 2,690.15 | 2,690.15 | 5,957 |
01 Feb 2024 | 2,759.95 | 2,784.00 | 2,683.00 | 2,778.55 | 2,778.55 | 1,671 |
31 Jan 2024 | 2,668.95 | 2,745.95 | 2,668.95 | 2,723.75 | 2,723.75 | 1,207 |
30 Jan 2024 | 2,726.75 | 2,738.70 | 2,645.55 | 2,659.25 | 2,659.25 | 1,976 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |