Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 June 2024 | 2,726.00 | 2,726.00 | 2,726.00 | 2,726.00 | 2,726.00 | 220 |
20 June 2024 | 2,525.00 | 2,525.00 | 2,525.00 | 2,525.00 | 2,525.00 | - |
19 June 2024 | 2,525.00 | 2,525.00 | 2,525.00 | 2,525.00 | 2,525.00 | - |
18 June 2024 | 2,525.00 | 2,525.00 | 2,525.00 | 2,525.00 | 2,525.00 | - |
17 June 2024 | 2,525.00 | 2,525.00 | 2,525.00 | 2,525.00 | 2,525.00 | - |
14 June 2024 | 2,525.00 | 2,525.00 | 2,525.00 | 2,525.00 | 2,525.00 | - |
13 June 2024 | 2,525.00 | 2,525.00 | 2,525.00 | 2,525.00 | 2,525.00 | - |
12 June 2024 | 2,525.00 | 2,525.00 | 2,525.00 | 2,525.00 | 2,525.00 | - |
11 June 2024 | 2,525.00 | 2,525.00 | 2,525.00 | 2,525.00 | 2,525.00 | - |
10 June 2024 | 2,525.00 | 2,525.00 | 2,525.00 | 2,525.00 | 2,525.00 | - |
07 June 2024 | 2,525.00 | 2,525.00 | 2,525.00 | 2,525.00 | 2,525.00 | - |
06 June 2024 | 2,525.00 | 2,525.00 | 2,525.00 | 2,525.00 | 2,525.00 | - |
05 June 2024 | 2,525.00 | 2,525.00 | 2,525.00 | 2,525.00 | 2,525.00 | - |
04 June 2024 | 2,525.00 | 2,525.00 | 2,525.00 | 2,525.00 | 2,525.00 | - |
03 June 2024 | 2,525.00 | 2,525.00 | 2,525.00 | 2,525.00 | 2,525.00 | - |
31 May 2024 | 2,525.00 | 2,525.00 | 2,525.00 | 2,525.00 | 2,525.00 | - |
30 May 2024 | 2,525.00 | 2,525.00 | 2,525.00 | 2,525.00 | 2,525.00 | - |
29 May 2024 | 2,525.00 | 2,525.00 | 2,525.00 | 2,525.00 | 2,525.00 | 122 |
28 May 2024 | 2,522.00 | 2,522.00 | 2,522.00 | 2,522.00 | 2,522.00 | - |
27 May 2024 | 2,522.00 | 2,522.00 | 2,522.00 | 2,522.00 | 2,522.00 | - |
24 May 2024 | 2,522.00 | 2,522.00 | 2,522.00 | 2,522.00 | 2,522.00 | 123 |
23 May 2024 | 2,496.00 | 2,496.00 | 2,496.00 | 2,496.00 | 2,496.00 | - |
22 May 2024 | 2,496.00 | 2,496.00 | 2,496.00 | 2,496.00 | 2,496.00 | - |
21 May 2024 | 2,496.00 | 2,496.00 | 2,496.00 | 2,496.00 | 2,496.00 | - |
20 May 2024 | 2,496.00 | 2,496.00 | 2,496.00 | 2,496.00 | 2,496.00 | 40 |
17 May 2024 | 2,586.89 | 2,586.89 | 2,586.89 | 2,586.89 | 2,586.89 | - |
16 May 2024 | 2,586.89 | 2,586.89 | 2,586.89 | 2,586.89 | 2,586.89 | 1,445 |
15 May 2024 | 2,622.00 | 2,622.00 | 2,622.00 | 2,622.00 | 2,622.00 | - |
14 May 2024 | 2,622.00 | 2,622.00 | 2,622.00 | 2,622.00 | 2,622.00 | - |
13 May 2024 | 2,622.00 | 2,622.00 | 2,622.00 | 2,622.00 | 2,622.00 | - |
10 May 2024 | 2,622.00 | 2,622.00 | 2,622.00 | 2,622.00 | 2,622.00 | - |
09 May 2024 | 2,599.50 | 2,622.00 | 2,599.50 | 2,622.00 | 2,622.00 | 313 |
08 May 2024 | 2,639.80 | 2,639.80 | 2,639.80 | 2,639.80 | 2,639.80 | - |
07 May 2024 | 2,639.80 | 2,639.80 | 2,639.80 | 2,639.80 | 2,639.80 | - |
06 May 2024 | 2,639.80 | 2,639.80 | 2,639.80 | 2,639.80 | 2,639.80 | - |
03 May 2024 | 2,639.80 | 2,639.80 | 2,639.80 | 2,639.80 | 2,639.80 | - |
02 May 2024 | 2,639.80 | 2,639.80 | 2,639.80 | 2,639.80 | 2,639.80 | - |
30 Apr 2024 | 2,639.80 | 2,639.80 | 2,639.80 | 2,639.80 | 2,639.80 | - |
29 Apr 2024 | 2,639.80 | 2,639.80 | 2,639.80 | 2,639.80 | 2,639.80 | - |
26 Apr 2024 | 2,639.80 | 2,639.80 | 2,639.80 | 2,639.80 | 2,639.80 | - |
25 Apr 2024 | 2,639.80 | 2,639.80 | 2,639.80 | 2,639.80 | 2,639.80 | - |
24 Apr 2024 | 2,639.80 | 2,639.80 | 2,639.80 | 2,639.80 | 2,639.80 | - |
23 Apr 2024 | 2,639.80 | 2,639.80 | 2,639.80 | 2,639.80 | 2,639.80 | 91 |
22 Apr 2024 | 2,600.00 | 2,600.00 | 2,600.00 | 2,600.00 | 2,600.00 | - |
19 Apr 2024 | 2,600.00 | 2,600.00 | 2,600.00 | 2,600.00 | 2,600.00 | - |
18 Apr 2024 | 2,600.00 | 2,600.00 | 2,600.00 | 2,600.00 | 2,600.00 | - |
17 Apr 2024 | 2,600.00 | 2,600.00 | 2,600.00 | 2,600.00 | 2,600.00 | - |
16 Apr 2024 | 2,600.00 | 2,600.00 | 2,600.00 | 2,600.00 | 2,600.00 | - |
15 Apr 2024 | 2,600.00 | 2,600.00 | 2,600.00 | 2,600.00 | 2,600.00 | - |
12 Apr 2024 | 2,600.00 | 2,600.00 | 2,600.00 | 2,600.00 | 2,600.00 | - |
11 Apr 2024 | 2,600.00 | 2,600.00 | 2,600.00 | 2,600.00 | 2,600.00 | - |
10 Apr 2024 | 2,600.00 | 2,600.00 | 2,600.00 | 2,600.00 | 2,600.00 | - |
09 Apr 2024 | 2,600.00 | 2,600.00 | 2,600.00 | 2,600.00 | 2,600.00 | - |
08 Apr 2024 | 2,600.00 | 2,600.00 | 2,600.00 | 2,600.00 | 2,600.00 | - |
05 Apr 2024 | 2,585.00 | 2,600.00 | 2,585.00 | 2,600.00 | 2,600.00 | 209 |
04 Apr 2024 | 2,655.00 | 2,655.00 | 2,655.00 | 2,655.00 | 2,655.00 | - |
03 Apr 2024 | 2,655.00 | 2,655.00 | 2,655.00 | 2,655.00 | 2,655.00 | - |
02 Apr 2024 | 2,655.00 | 2,655.00 | 2,655.00 | 2,655.00 | 2,655.00 | - |
01 Apr 2024 | 2,655.00 | 2,655.00 | 2,655.00 | 2,655.00 | 2,655.00 | 108 |
27 Mar 2024 | 2,554.00 | 2,554.00 | 2,554.00 | 2,554.00 | 2,554.00 | - |
26 Mar 2024 | 2,554.00 | 2,554.00 | 2,554.00 | 2,554.00 | 2,554.00 | - |
25 Mar 2024 | 2,554.00 | 2,554.00 | 2,554.00 | 2,554.00 | 2,554.00 | - |
22 Mar 2024 | 2,554.00 | 2,554.00 | 2,554.00 | 2,554.00 | 2,554.00 | - |
21 Mar 2024 | 2,554.00 | 2,554.00 | 2,554.00 | 2,554.00 | 2,554.00 | - |
20 Mar 2024 | 2,554.00 | 2,554.00 | 2,554.00 | 2,554.00 | 2,554.00 | - |
19 Mar 2024 | 2,554.00 | 2,554.00 | 2,554.00 | 2,554.00 | 2,554.00 | - |
15 Mar 2024 | 2,554.00 | 2,554.00 | 2,554.00 | 2,554.00 | 2,554.00 | - |
14 Mar 2024 | 2,554.00 | 2,554.00 | 2,554.00 | 2,554.00 | 2,554.00 | - |
13 Mar 2024 | 2,554.00 | 2,554.00 | 2,554.00 | 2,554.00 | 2,554.00 | - |
12 Mar 2024 | 2,554.00 | 2,554.00 | 2,554.00 | 2,554.00 | 2,554.00 | - |
11 Mar 2024 | 2,554.00 | 2,554.00 | 2,554.00 | 2,554.00 | 2,554.00 | - |
08 Mar 2024 | 2,554.00 | 2,554.00 | 2,554.00 | 2,554.00 | 2,554.00 | - |
07 Mar 2024 | 2,554.00 | 2,554.00 | 2,554.00 | 2,554.00 | 2,554.00 | - |
06 Mar 2024 | 2,554.00 | 2,554.00 | 2,554.00 | 2,554.00 | 2,554.00 | 425 |
05 Mar 2024 | 2,520.00 | 2,520.00 | 2,520.00 | 2,520.00 | 2,520.00 | - |
04 Mar 2024 | 2,520.00 | 2,520.00 | 2,520.00 | 2,520.00 | 2,520.00 | - |
01 Mar 2024 | 2,520.00 | 2,520.00 | 2,520.00 | 2,520.00 | 2,520.00 | - |
29 Feb 2024 | 2,520.00 | 2,520.00 | 2,520.00 | 2,520.00 | 2,520.00 | - |
28 Feb 2024 | 2,520.00 | 2,520.00 | 2,520.00 | 2,520.00 | 2,520.00 | - |
27 Feb 2024 | 2,520.00 | 2,520.00 | 2,520.00 | 2,520.00 | 2,520.00 | - |
26 Feb 2024 | 2,520.00 | 2,520.00 | 2,520.00 | 2,520.00 | 2,520.00 | - |
23 Feb 2024 | 2,520.00 | 2,520.00 | 2,520.00 | 2,520.00 | 2,520.00 | - |
22 Feb 2024 | 2,520.00 | 2,520.00 | 2,520.00 | 2,520.00 | 2,520.00 | - |
21 Feb 2024 | 2,520.00 | 2,520.00 | 2,520.00 | 2,520.00 | 2,520.00 | - |
20 Feb 2024 | 2,520.00 | 2,520.00 | 2,520.00 | 2,520.00 | 2,520.00 | 590 |
19 Feb 2024 | 2,417.50 | 2,417.50 | 2,417.50 | 2,417.50 | 2,417.50 | - |
16 Feb 2024 | 2,417.50 | 2,417.50 | 2,417.50 | 2,417.50 | 2,417.50 | - |
15 Feb 2024 | 2,417.50 | 2,417.50 | 2,417.50 | 2,417.50 | 2,417.50 | - |
14 Feb 2024 | 2,417.50 | 2,417.50 | 2,417.50 | 2,417.50 | 2,417.50 | - |
13 Feb 2024 | 2,417.50 | 2,417.50 | 2,417.50 | 2,417.50 | 2,417.50 | - |
12 Feb 2024 | 2,417.50 | 2,417.50 | 2,417.50 | 2,417.50 | 2,417.50 | - |
09 Feb 2024 | 2,417.50 | 2,417.50 | 2,417.50 | 2,417.50 | 2,417.50 | - |
08 Feb 2024 | 2,417.50 | 2,417.50 | 2,417.50 | 2,417.50 | 2,417.50 | - |
07 Feb 2024 | 2,417.50 | 2,417.50 | 2,417.50 | 2,417.50 | 2,417.50 | - |
06 Feb 2024 | 2,417.50 | 2,417.50 | 2,417.50 | 2,417.50 | 2,417.50 | 5 |
02 Feb 2024 | 2,475.50 | 2,475.50 | 2,472.35 | 2,472.35 | 2,472.35 | 245 |
01 Feb 2024 | 2,438.31 | 2,438.31 | 2,438.31 | 2,438.31 | 2,438.31 | 5,300 |
31 Jan 2024 | 2,448.00 | 2,448.00 | 2,448.00 | 2,448.00 | 2,448.00 | - |
30 Jan 2024 | 2,448.00 | 2,448.00 | 2,448.00 | 2,448.00 | 2,448.00 | 35 |
29 Jan 2024 | 2,278.00 | 2,278.00 | 2,278.00 | 2,278.00 | 2,278.00 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |