Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 June 2024 | 2,165.00 | 2,210.00 | 2,210.00 | 2,210.00 | 2,210.00 | 103,671 |
21 June 2024 | 2,240.00 | 2,165.00 | 2,165.00 | 2,165.00 | 2,165.00 | 88,041 |
20 June 2024 | 2,250.00 | 2,240.00 | 2,240.00 | 2,240.00 | 2,240.00 | 94,897 |
19 June 2024 | 2,250.00 | 2,250.00 | 2,250.00 | 2,250.00 | 2,250.00 | 29,739 |
18 June 2024 | 2,250.00 | 2,250.00 | 2,250.00 | 2,250.00 | 2,250.00 | 21,539 |
17 June 2024 | 2,260.00 | 2,255.00 | 2,250.00 | 2,250.00 | 2,250.00 | 43,249 |
14 June 2024 | 2,240.00 | 2,260.00 | 2,245.00 | 2,260.00 | 2,260.00 | 94,820 |
13 June 2024 | 2,220.00 | 2,240.00 | 2,190.00 | 2,240.00 | 2,240.00 | 68,758 |
12 June 2024 | 2,220.00 | 2,220.00 | 2,220.00 | 2,220.00 | 2,220.00 | 30,770 |
11 June 2024 | 2,255.00 | 2,220.00 | 2,200.00 | 2,220.00 | 2,220.00 | 60,908 |
10 June 2024 | - | - | - | - | - | - |
07 June 2024 | 2,255.00 | 2,255.00 | 2,255.00 | 2,255.00 | 2,255.00 | 161,658 |
06 June 2024 | 2,255.00 | 2,255.00 | 2,255.00 | 2,255.00 | 2,255.00 | 53,911 |
05 June 2024 | 2,270.00 | 2,255.00 | 2,255.00 | 2,255.00 | 2,255.00 | 95,021 |
04 June 2024 | 2,270.00 | 2,270.00 | 2,270.00 | 2,270.00 | 2,270.00 | 79,750 |
03 June 2024 | - | - | - | - | - | - |
31 May 2024 | 2,205.00 | 2,285.00 | 2,220.00 | 2,270.00 | 2,270.00 | 299,743 |
30 May 2024 | 2,215.00 | 2,205.00 | 2,195.00 | 2,205.00 | 2,205.00 | 66,763 |
29 May 2024 | 2,215.00 | 2,215.00 | 2,215.00 | 2,215.00 | 2,215.00 | 148,244 |
28 May 2024 | 2,215.00 | 2,215.00 | 2,215.00 | 2,215.00 | 2,215.00 | 119,987 |
27 May 2024 | 2,215.00 | 2,215.00 | 2,215.00 | 2,215.00 | 2,215.00 | 9,115 |
24 May 2024 | 2,200.00 | 2,255.00 | 2,215.00 | 2,215.00 | 2,215.00 | 90,696 |
23 May 2024 | 2,205.00 | 2,205.00 | 2,205.00 | 2,205.00 | 2,205.00 | - |
22 May 2024 | 2,270.00 | 2,285.00 | 2,205.00 | 2,205.00 | 2,205.00 | 303,557 |
21 May 2024 | 2,260.00 | 2,270.00 | 2,265.00 | 2,270.00 | 2,270.00 | 252,706 |
20 May 2024 | 2,270.00 | 2,280.00 | 2,260.00 | 2,260.00 | 2,260.00 | 209,873 |
17 May 2024 | 2,255.00 | 2,285.00 | 2,270.00 | 2,270.00 | 2,270.00 | 211,775 |
16 May 2024 | 2,250.00 | 2,270.00 | 2,235.00 | 2,255.00 | 2,255.00 | 173,195 |
15 May 2024 | 2,270.00 | 2,285.00 | 2,225.00 | 2,250.00 | 2,250.00 | 429,899 |
14 May 2024 | 2,290.00 | 2,315.00 | 2,270.00 | 2,270.00 | 2,270.00 | 278,627 |
13 May 2024 | - | - | - | - | - | - |
10 May 2024 | 2,305.00 | 2,315.00 | 2,305.00 | 2,290.00 | 2,290.00 | 270,106 |
09 May 2024 | 2,355.00 | 2,335.00 | 2,280.00 | 2,305.00 | 2,305.00 | 502,947 |
08 May 2024 | 2,360.00 | 2,360.00 | 2,315.00 | 2,355.00 | 2,355.00 | 274,525 |
07 May 2024 | 2,360.00 | 2,360.00 | 2,350.00 | 2,360.00 | 2,360.00 | 124,574 |
06 May 2024 | 2,360.00 | 2,360.00 | 2,360.00 | 2,360.00 | 2,360.00 | 59,923 |
03 May 2024 | 2,480.00 | 2,460.00 | 2,435.00 | 2,450.00 | 2,450.00 | 145,613 |
02 May 2024 | 2,290.00 | 2,345.00 | 2,310.00 | 2,345.00 | 2,345.00 | 183,352 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 2,345.00 | 2,345.00 | 2,270.00 | 2,290.00 | 2,290.00 | 593,735 |
29 Apr 2024 | 2,315.00 | 2,360.00 | 2,345.00 | 2,345.00 | 2,345.00 | 309,560 |
26 Apr 2024 | 2,320.00 | 2,340.00 | 2,315.00 | 2,315.00 | 2,315.00 | 322,075 |
25 Apr 2024 | 2,320.00 | 2,325.00 | 2,320.00 | 2,320.00 | 2,320.00 | 70,608 |
24 Apr 2024 | 2,310.00 | 2,325.00 | 2,320.00 | 2,320.00 | 2,320.00 | 105,833 |
23 Apr 2024 | 2,340.00 | 2,345.00 | 2,310.00 | 2,310.00 | 2,310.00 | 244,511 |
22 Apr 2024 | 2,355.00 | 2,350.00 | 2,340.00 | 2,340.00 | 2,340.00 | 164,652 |
19 Apr 2024 | 2,390.00 | 2,370.00 | 2,355.00 | 2,355.00 | 2,355.00 | 266,211 |
18 Apr 2024 | 2,375.00 | 2,390.00 | 2,370.00 | 2,390.00 | 2,390.00 | 110,970 |
17 Apr 2024 | 2,440.00 | 2,415.00 | 2,375.00 | 2,375.00 | 2,375.00 | 149,090 |
16 Apr 2024 | 2,425.00 | 2,450.00 | 2,435.00 | 2,440.00 | 2,440.00 | 92,531 |
15 Apr 2024 | 2,450.00 | 2,445.00 | 2,420.00 | 2,425.00 | 2,425.00 | 84,995 |
12 Apr 2024 | 2,470.00 | 2,475.00 | 2,435.00 | 2,450.00 | 2,450.00 | 135,599 |
11 Apr 2024 | 2,505.00 | 2,485.00 | 2,465.00 | 2,470.00 | 2,470.00 | 137,245 |
10 Apr 2024 | 2,515.00 | 2,520.00 | 2,480.00 | 2,505.00 | 2,505.00 | 175,595 |
09 Apr 2024 | 2,455.00 | 2,560.00 | 2,470.00 | 2,515.00 | 2,515.00 | 414,277 |
08 Apr 2024 | 2,415.00 | 2,460.00 | 2,455.00 | 2,460.00 | 2,460.00 | 37,775 |
05 Apr 2024 | 2,420.00 | 2,420.00 | 2,395.00 | 2,415.00 | 2,415.00 | 109,208 |
04 Apr 2024 | 2,470.00 | 2,445.00 | 2,420.00 | 2,420.00 | 2,420.00 | 60,648 |
03 Apr 2024 | 2,445.00 | 2,470.00 | 2,365.00 | 2,470.00 | 2,470.00 | 139,556 |
02 Apr 2024 | 2,475.00 | 2,460.00 | 2,445.00 | 2,445.00 | 2,445.00 | 92,718 |
01 Apr 2024 | 2,480.00 | 2,480.00 | 2,460.00 | 2,475.00 | 2,475.00 | 68,745 |
29 Mar 2024 | 2,410.00 | 2,410.00 | 2,410.00 | 2,410.00 | 2,410.00 | - |
28 Mar 2024 | 2,410.00 | 2,410.00 | 2,410.00 | 2,410.00 | 2,410.00 | - |
27 Mar 2024 | 2,370.00 | 2,410.00 | 2,360.00 | 2,410.00 | 2,410.00 | 65,232 |
26 Mar 2024 | 2,400.00 | 2,400.00 | 2,390.00 | 2,390.00 | 2,390.00 | 38,452 |
25 Mar 2024 | 2,410.00 | 2,410.00 | 2,410.00 | 2,410.00 | 2,410.00 | - |
22 Mar 2024 | 2,430.00 | 2,430.00 | 2,375.00 | 2,410.00 | 2,410.00 | 126,339 |
21 Mar 2024 | 2,415.00 | 2,415.00 | 2,415.00 | 2,415.00 | 2,415.00 | 44,239 |
20 Mar 2024 | 2,450.00 | 2,450.00 | 2,390.00 | 2,415.00 | 2,415.00 | 38,365 |
19 Mar 2024 | 2,360.00 | 2,450.00 | 2,360.00 | 2,430.00 | 2,430.00 | 189,807 |
18 Mar 2024 | 2,260.00 | 2,355.00 | 2,260.00 | 2,330.00 | 2,330.00 | 170,508 |
15 Mar 2024 | 2,265.00 | 2,320.00 | 2,265.00 | 2,265.00 | 2,265.00 | 130,723 |
14 Mar 2024 | 2,325.00 | 2,335.00 | 2,300.00 | 2,300.00 | 2,300.00 | 273,389 |
13 Mar 2024 | 2,355.00 | 2,410.00 | 2,335.00 | 2,365.00 | 2,365.00 | 213,206 |
12 Mar 2024 | 2,365.00 | 2,365.00 | 2,360.00 | 2,360.00 | 2,360.00 | 55,778 |
11 Mar 2024 | 2,400.00 | 2,400.00 | 2,360.00 | 2,360.00 | 2,360.00 | 76,110 |
08 Mar 2024 | 2,400.00 | 2,400.00 | 2,345.00 | 2,375.00 | 2,375.00 | 506,678 |
07 Mar 2024 | 2,435.00 | 2,450.00 | 2,425.00 | 2,445.00 | 2,445.00 | 111,823 |
06 Mar 2024 | 2,400.00 | 2,430.00 | 2,400.00 | 2,430.00 | 2,430.00 | 178,327 |
05 Mar 2024 | 2,430.00 | 2,445.00 | 2,410.00 | 2,420.00 | 2,420.00 | 114,025 |
04 Mar 2024 | 2,460.00 | 2,460.00 | 2,435.00 | 2,450.00 | 2,450.00 | 145,613 |
01 Mar 2024 | 2,490.00 | 2,500.00 | 2,480.00 | 2,480.00 | 2,480.00 | 180,808 |
29 Feb 2024 | 2,565.00 | 2,565.00 | 2,500.00 | 2,500.00 | 2,500.00 | 69,884 |
28 Feb 2024 | 2,595.00 | 2,595.00 | 2,540.00 | 2,540.00 | 2,540.00 | 116,169 |
27 Feb 2024 | 2,530.00 | 2,640.00 | 2,500.00 | 2,600.00 | 2,600.00 | 254,023 |
26 Feb 2024 | 2,585.00 | 2,585.00 | 2,585.00 | 2,585.00 | 2,585.00 | 44,556 |
23 Feb 2024 | 2,520.00 | 2,525.00 | 2,495.00 | 2,500.00 | 2,500.00 | 300,488 |
22 Feb 2024 | 2,440.00 | 2,440.00 | 2,390.00 | 2,410.00 | 2,410.00 | 265,992 |
21 Feb 2024 | 2,470.00 | 2,475.00 | 2,450.00 | 2,475.00 | 2,475.00 | 82,585 |
20 Feb 2024 | 2,430.00 | 2,450.00 | 2,420.00 | 2,430.00 | 2,430.00 | 176,912 |
19 Feb 2024 | 2,400.00 | 2,400.00 | 2,400.00 | 2,400.00 | 2,400.00 | 57,761 |
16 Feb 2024 | 2,350.00 | 2,440.00 | 2,300.00 | 2,400.00 | 2,400.00 | 419,192 |
15 Feb 2024 | 2,440.00 | 2,440.00 | 2,400.00 | 2,400.00 | 2,400.00 | 242,855 |
14 Feb 2024 | 2,560.00 | 2,560.00 | 2,465.00 | 2,500.00 | 2,500.00 | 422,622 |
13 Feb 2024 | 2,645.00 | 2,645.00 | 2,645.00 | 2,645.00 | 2,645.00 | 10,934 |
12 Feb 2024 | 2,645.00 | 2,645.00 | 2,645.00 | 2,645.00 | 2,645.00 | 19,721 |
09 Feb 2024 | 2,610.00 | 2,700.00 | 2,580.00 | 2,640.00 | 2,640.00 | 295,679 |
08 Feb 2024 | 2,700.00 | 2,700.00 | 2,630.00 | 2,635.00 | 2,635.00 | 226,537 |
07 Feb 2024 | 2,695.00 | 2,735.00 | 2,680.00 | 2,730.00 | 2,730.00 | 128,687 |
06 Feb 2024 | 2,700.00 | 2,715.00 | 2,650.00 | 2,700.00 | 2,700.00 | 190,122 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |