Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 June 2024 | 2,739.00 | 2,750.00 | 2,683.00 | 2,706.00 | 2,706.00 | 951,276 |
27 June 2024 | 2,690.00 | 2,734.76 | 2,663.00 | 2,721.00 | 2,721.00 | 1,322,039 |
26 June 2024 | 2,711.00 | 2,713.00 | 2,678.00 | 2,680.00 | 2,680.00 | 887,796 |
25 June 2024 | 2,695.00 | 2,704.00 | 2,656.00 | 2,686.00 | 2,686.00 | 728,121 |
24 June 2024 | 2,658.00 | 2,702.00 | 2,650.00 | 2,702.00 | 2,702.00 | 1,048,875 |
21 June 2024 | 2,681.00 | 2,691.00 | 2,636.00 | 2,657.00 | 2,657.00 | 1,514,800 |
20 June 2024 | 2,642.00 | 2,676.00 | 2,631.00 | 2,676.00 | 2,676.00 | 825,788 |
19 June 2024 | 2,642.00 | 2,647.00 | 2,611.00 | 2,616.00 | 2,616.00 | 564,759 |
18 June 2024 | 2,626.00 | 2,661.00 | 2,609.35 | 2,656.00 | 2,656.00 | 810,009 |
17 June 2024 | 2,659.00 | 2,687.00 | 2,590.00 | 2,617.00 | 2,617.00 | 819,030 |
14 June 2024 | 2,665.00 | 2,711.00 | 2,632.00 | 2,645.00 | 2,645.00 | 1,067,873 |
13 June 2024 | 2,349.00 | 2,671.00 | 2,331.00 | 2,664.00 | 2,664.00 | 1,698,684 |
12 June 2024 | 2,283.00 | 2,354.40 | 2,281.06 | 2,350.00 | 2,350.00 | 784,530 |
11 June 2024 | 2,292.00 | 2,308.00 | 2,271.00 | 2,274.00 | 2,274.00 | 843,977 |
10 June 2024 | 2,276.00 | 2,307.00 | 2,266.00 | 2,284.00 | 2,284.00 | 359,738 |
07 June 2024 | 2,320.00 | 2,330.00 | 2,287.00 | 2,296.00 | 2,296.00 | 883,020 |
06 June 2024 | 2,328.00 | 2,336.48 | 2,301.00 | 2,317.00 | 2,317.00 | 453,419 |
05 June 2024 | 2,301.00 | 2,315.00 | 2,287.00 | 2,315.00 | 2,315.00 | 484,941 |
04 June 2024 | 2,235.00 | 2,302.00 | 2,225.40 | 2,290.00 | 2,290.00 | 515,952 |
03 June 2024 | 2,256.00 | 2,282.00 | 2,226.00 | 2,240.00 | 2,240.00 | 656,917 |
31 May 2024 | 2,245.00 | 2,253.52 | 2,226.00 | 2,226.00 | 2,226.00 | 1,919,967 |
30 May 2024 | 2,213.00 | 2,263.59 | 2,213.00 | 2,248.00 | 2,248.00 | 893,125 |
29 May 2024 | 2,253.00 | 2,263.00 | 2,222.00 | 2,226.00 | 2,226.00 | 1,094,289 |
28 May 2024 | 2,314.00 | 2,330.00 | 2,254.00 | 2,258.00 | 2,258.00 | 704,022 |
24 May 2024 | 2,283.00 | 2,317.00 | 2,270.00 | 2,315.00 | 2,315.00 | 336,714 |
23 May 2024 | 2,313.00 | 2,325.00 | 2,295.00 | 2,309.00 | 2,309.00 | 486,744 |
22 May 2024 | 2,339.00 | 2,341.00 | 2,313.00 | 2,313.00 | 2,313.00 | 1,097,684 |
21 May 2024 | 2,334.00 | 2,340.00 | 2,320.00 | 2,335.00 | 2,335.00 | 510,689 |
20 May 2024 | 2,334.00 | 2,355.00 | 2,328.00 | 2,346.00 | 2,346.00 | 369,647 |
17 May 2024 | 2,342.00 | 2,355.00 | 2,333.00 | 2,333.00 | 2,333.00 | 770,077 |
16 May 2024 | 2,355.00 | 2,365.28 | 2,344.00 | 2,352.00 | 2,352.00 | 341,928 |
15 May 2024 | 2,343.00 | 2,385.00 | 2,330.52 | 2,356.00 | 2,356.00 | 358,867 |
14 May 2024 | 2,304.00 | 2,335.00 | 2,292.00 | 2,332.00 | 2,332.00 | 386,175 |
13 May 2024 | 2,334.00 | 2,352.00 | 2,304.00 | 2,308.00 | 2,308.00 | 406,707 |
10 May 2024 | 2,305.00 | 2,334.00 | 2,302.00 | 2,328.00 | 2,328.00 | 272,095 |
09 May 2024 | 2,313.00 | 2,338.00 | 2,304.00 | 2,304.00 | 2,304.00 | 449,901 |
08 May 2024 | 2,291.00 | 2,340.00 | 2,284.00 | 2,328.00 | 2,328.00 | 532,860 |
07 May 2024 | 2,247.00 | 2,292.00 | 2,242.00 | 2,284.00 | 2,284.00 | 542,184 |
03 May 2024 | 2,228.00 | 2,273.00 | 2,217.79 | 2,241.00 | 2,241.00 | 270,150 |
02 May 2024 | 2,214.00 | 2,230.00 | 2,205.00 | 2,217.00 | 2,217.00 | 421,920 |
01 May 2024 | 2,203.00 | 2,217.00 | 2,193.00 | 2,206.00 | 2,206.00 | 420,043 |
30 Apr 2024 | 2,235.00 | 2,251.00 | 2,202.00 | 2,207.00 | 2,207.00 | 445,064 |
29 Apr 2024 | 2,222.00 | 2,250.00 | 2,214.00 | 2,239.00 | 2,239.00 | 432,048 |
26 Apr 2024 | 2,196.00 | 2,223.00 | 2,182.00 | 2,219.00 | 2,219.00 | 951,776 |
25 Apr 2024 | 2,201.00 | 2,202.00 | 2,143.00 | 2,178.00 | 2,178.00 | 888,746 |
24 Apr 2024 | 2,239.00 | 2,248.00 | 2,216.00 | 2,216.00 | 2,216.00 | 541,057 |
23 Apr 2024 | 2,225.00 | 2,240.37 | 2,222.00 | 2,236.00 | 2,236.00 | 595,316 |
22 Apr 2024 | 2,205.00 | 2,245.00 | 2,201.00 | 2,205.00 | 2,205.00 | 490,728 |
19 Apr 2024 | 2,191.00 | 2,196.00 | 2,158.00 | 2,183.00 | 2,183.00 | 495,805 |
18 Apr 2024 | 2,203.00 | 2,210.00 | 2,174.00 | 2,200.00 | 2,200.00 | 1,339,406 |
17 Apr 2024 | 2,187.00 | 2,203.00 | 2,183.00 | 2,190.00 | 2,190.00 | 800,181 |
16 Apr 2024 | 2,207.00 | 2,211.00 | 2,179.00 | 2,204.00 | 2,204.00 | 548,111 |
15 Apr 2024 | 2,221.00 | 2,263.00 | 2,211.00 | 2,239.00 | 2,239.00 | 617,941 |
12 Apr 2024 | 2,277.00 | 2,281.00 | 2,224.00 | 2,227.00 | 2,227.00 | 660,587 |
11 Apr 2024 | 2,266.00 | 2,281.00 | 2,248.00 | 2,258.00 | 2,258.00 | 701,635 |
10 Apr 2024 | 2,301.00 | 2,313.00 | 2,252.00 | 2,278.00 | 2,278.00 | 937,098 |
09 Apr 2024 | 2,285.00 | 2,303.00 | 2,269.72 | 2,294.00 | 2,294.00 | 824,902 |
08 Apr 2024 | 2,265.00 | 2,279.00 | 2,249.00 | 2,249.00 | 2,249.00 | 718,836 |
05 Apr 2024 | 2,278.00 | 2,281.00 | 2,247.00 | 2,270.00 | 2,270.00 | 626,577 |
04 Apr 2024 | 2,335.00 | 2,352.00 | 2,302.00 | 2,315.00 | 2,315.00 | 599,494 |
03 Apr 2024 | 2,340.00 | 2,353.00 | 2,311.00 | 2,336.00 | 2,336.00 | 690,332 |
02 Apr 2024 | 2,351.00 | 2,384.00 | 2,344.00 | 2,353.00 | 2,353.00 | 754,410 |
28 Mar 2024 | 2,344.00 | 2,368.00 | 2,330.00 | 2,368.00 | 2,368.00 | 1,232,707 |
27 Mar 2024 | 2,332.00 | 2,347.44 | 2,324.90 | 2,336.00 | 2,336.00 | 671,028 |
26 Mar 2024 | 2,320.00 | 2,334.00 | 2,299.00 | 2,334.00 | 2,334.00 | 541,925 |
25 Mar 2024 | 2,343.00 | 2,349.61 | 2,312.00 | 2,327.00 | 2,327.00 | 527,070 |
22 Mar 2024 | 2,359.00 | 2,378.00 | 2,331.00 | 2,341.00 | 2,341.00 | 541,368 |
21 Mar 2024 | 2,326.00 | 2,376.00 | 2,323.00 | 2,362.00 | 2,362.00 | 712,980 |
20 Mar 2024 | 2,275.00 | 2,297.00 | 2,258.00 | 2,293.00 | 2,293.00 | 1,503,607 |
19 Mar 2024 | 2,202.00 | 2,209.00 | 2,188.65 | 2,208.00 | 2,208.00 | 786,873 |
18 Mar 2024 | 2,228.00 | 2,240.00 | 2,207.00 | 2,214.00 | 2,214.00 | 533,356 |
15 Mar 2024 | 2,232.00 | 2,239.00 | 2,209.00 | 2,214.00 | 2,214.00 | 2,289,874 |
14 Mar 2024 | 2,272.00 | 2,278.52 | 2,230.00 | 2,245.00 | 2,245.00 | 848,280 |
13 Mar 2024 | 2,297.00 | 2,301.00 | 2,265.00 | 2,265.00 | 2,265.00 | 844,004 |
12 Mar 2024 | 2,287.00 | 2,298.00 | 2,255.00 | 2,288.00 | 2,288.00 | 1,002,362 |
11 Mar 2024 | 2,267.00 | 2,289.00 | 2,244.00 | 2,265.00 | 2,265.00 | 1,309,279 |
08 Mar 2024 | 2,289.00 | 2,300.00 | 2,264.00 | 2,293.00 | 2,293.00 | 631,815 |
07 Mar 2024 | 2,300.00 | 2,311.00 | 2,282.00 | 2,288.00 | 2,288.00 | 992,447 |
06 Mar 2024 | 2,271.00 | 2,307.00 | 2,248.00 | 2,304.00 | 2,304.00 | 572,104 |
05 Mar 2024 | 2,294.00 | 2,328.00 | 2,280.00 | 2,280.00 | 2,280.00 | 700,390 |
04 Mar 2024 | 2,312.00 | 2,313.00 | 2,284.00 | 2,299.00 | 2,299.00 | 624,062 |
01 Mar 2024 | 2,325.00 | 2,325.00 | 2,286.00 | 2,302.00 | 2,302.00 | 700,838 |
29 Feb 2024 | 2,297.00 | 2,326.00 | 2,294.00 | 2,302.00 | 2,302.00 | 1,421,239 |
28 Feb 2024 | 2,361.00 | 2,364.00 | 2,277.00 | 2,278.00 | 2,278.00 | 878,098 |
27 Feb 2024 | 2,369.00 | 2,382.00 | 2,350.00 | 2,365.00 | 2,365.00 | 1,622,234 |
26 Feb 2024 | 2,348.00 | 2,374.00 | 2,339.00 | 2,368.00 | 2,368.00 | 1,021,405 |
23 Feb 2024 | 2,350.00 | 2,369.00 | 2,332.00 | 2,362.00 | 2,362.00 | 1,218,497 |
22 Feb 2024 | 2,320.00 | 2,362.00 | 2,295.00 | 2,351.00 | 2,351.00 | 1,218,977 |
21 Feb 2024 | 2,294.00 | 2,310.00 | 2,289.05 | 2,310.00 | 2,310.00 | 948,167 |
20 Feb 2024 | 2,269.00 | 2,288.00 | 2,265.00 | 2,282.00 | 2,282.00 | 821,012 |
19 Feb 2024 | 2,244.00 | 2,275.00 | 2,230.00 | 2,275.00 | 2,275.00 | 542,551 |
16 Feb 2024 | 2,201.00 | 2,262.00 | 2,200.00 | 2,253.00 | 2,253.00 | 649,567 |
15 Feb 2024 | 2,203.00 | 2,213.00 | 2,192.00 | 2,196.00 | 2,196.00 | 487,508 |
14 Feb 2024 | 2,146.00 | 2,190.00 | 2,146.00 | 2,190.00 | 2,190.00 | 485,558 |
13 Feb 2024 | 2,190.00 | 2,192.00 | 2,136.00 | 2,151.00 | 2,151.00 | 583,398 |
12 Feb 2024 | 2,224.00 | 2,243.00 | 2,199.00 | 2,204.00 | 2,204.00 | 415,041 |
09 Feb 2024 | 2,201.00 | 2,219.00 | 2,193.00 | 2,211.00 | 2,211.00 | 571,751 |
08 Feb 2024 | 2,187.00 | 2,222.50 | 2,175.00 | 2,213.00 | 2,213.00 | 593,989 |
07 Feb 2024 | 2,169.00 | 2,189.00 | 2,160.00 | 2,182.00 | 2,182.00 | 615,900 |
06 Feb 2024 | 2,160.00 | 2,178.00 | 2,141.00 | 2,174.00 | 2,174.00 | 793,673 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |