Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 June 2024 | 2,569.00 | 2,650.00 | 2,520.00 | 2,520.00 | 2,520.00 | 61,888 |
03 June 2024 | 2,615.00 | 2,615.00 | 2,551.00 | 2,551.00 | 2,551.00 | 41,616 |
31 May 2024 | 2,600.00 | 2,645.00 | 2,600.00 | 2,645.00 | 2,645.00 | 46,203 |
30 May 2024 | 2,610.00 | 2,650.00 | 2,601.00 | 2,650.00 | 2,650.00 | 37,094 |
28 May 2024 | 2,610.00 | 2,649.00 | 2,610.00 | 2,649.00 | 2,649.00 | 2,018 |
27 May 2024 | 2,611.00 | 2,650.00 | 2,610.00 | 2,650.00 | 2,650.00 | 34,553 |
24 May 2024 | 2,611.00 | 2,670.00 | 2,610.00 | 2,670.00 | 2,670.00 | 43,023 |
23 May 2024 | 2,685.00 | 2,685.00 | 2,610.00 | 2,680.00 | 2,680.00 | 56,826 |
22 May 2024 | 2,686.00 | 2,686.00 | 2,610.00 | 2,682.00 | 2,682.00 | 14,685 |
21 May 2024 | 2,601.00 | 2,686.00 | 2,600.00 | 2,686.00 | 2,686.00 | 6,695 |
20 May 2024 | 2,600.00 | 2,620.00 | 2,600.00 | 2,620.00 | 2,620.00 | 8,955 |
17 May 2024 | 2,637.00 | 2,637.00 | 2,591.00 | 2,620.00 | 2,620.00 | 5,701 |
16 May 2024 | 2,600.00 | 2,638.00 | 2,590.00 | 2,600.00 | 2,600.00 | 20,877 |
15 May 2024 | 2,600.00 | 2,649.00 | 2,600.00 | 2,600.00 | 2,600.00 | 8,298 |
14 May 2024 | 2,601.00 | 2,606.00 | 2,600.00 | 2,600.00 | 2,600.00 | 18,795 |
13 May 2024 | 2,615.00 | 2,646.00 | 2,550.00 | 2,646.00 | 2,646.00 | 792,155 |
10 May 2024 | 2,650.00 | 2,650.00 | 2,615.00 | 2,615.00 | 2,615.00 | 35,864 |
09 May 2024 | 2,650.00 | 2,664.00 | 2,625.00 | 2,664.00 | 2,664.00 | 8,443 |
08 May 2024 | 2,616.00 | 2,616.00 | 2,615.00 | 2,615.00 | 2,615.00 | 4,252 |
07 May 2024 | 2,630.00 | 2,650.00 | 2,615.00 | 2,615.00 | 2,615.00 | 363,070 |
06 May 2024 | 2,616.00 | 2,650.00 | 2,616.00 | 2,616.00 | 2,616.00 | 6,778 |
03 May 2024 | 2,615.00 | 2,617.00 | 2,605.00 | 2,615.00 | 2,615.00 | 51,217 |
02 May 2024 | 2,620.00 | 2,630.00 | 2,600.00 | 2,630.00 | 2,630.00 | 16,433 |
30 Apr 2024 | 2,649.00 | 2,649.00 | 2,615.00 | 2,620.00 | 2,620.00 | 10,524 |
29 Apr 2024 | 2,610.00 | 2,650.00 | 2,566.00 | 2,650.00 | 2,650.00 | 33,663 |
26 Apr 2024 | 2,561.00 | 2,622.00 | 2,561.00 | 2,622.00 | 2,622.00 | 7,596 |
25 Apr 2024 | 2,560.00 | 2,600.00 | 2,550.00 | 2,600.00 | 2,600.00 | 50,006 |
24 Apr 2024 | 2,565.00 | 2,566.00 | 2,560.00 | 2,560.00 | 2,560.00 | 19,306 |
23 Apr 2024 | 2,565.00 | 2,610.00 | 2,550.00 | 2,600.00 | 2,600.00 | 59,458 |
22 Apr 2024 | 2,585.00 | 2,586.00 | 2,520.00 | 2,560.00 | 2,560.00 | 94,036 |
19 Apr 2024 | 2,585.00 | 2,585.00 | 2,562.00 | 2,585.00 | 2,585.00 | 60,195 |
18 Apr 2024 | 2,587.00 | 2,587.00 | 2,585.00 | 2,585.00 | 2,585.00 | 14,157 |
17 Apr 2024 | 2,600.00 | 2,600.00 | 2,579.00 | 2,585.00 | 2,585.00 | 7,504 |
16 Apr 2024 | 2,588.00 | 2,600.00 | 2,588.00 | 2,600.00 | 2,600.00 | 4,808 |
15 Apr 2024 | 2,631.00 | 2,635.00 | 2,625.00 | 2,625.00 | 2,625.00 | 27,046 |
12 Apr 2024 | 2,650.00 | 2,650.00 | 2,625.00 | 2,630.00 | 2,630.00 | 12,131 |
11 Apr 2024 | 2,650.00 | 2,650.00 | 2,650.00 | 2,650.00 | 2,650.00 | 4,338 |
10 Apr 2024 | 2,650.00 | 2,650.00 | 2,650.00 | 2,650.00 | 2,650.00 | - |
09 Apr 2024 | 2,653.00 | 2,676.00 | 2,650.00 | 2,650.00 | 2,650.00 | 11,175 |
08 Apr 2024 | 2,650.00 | 2,676.00 | 2,650.00 | 2,650.00 | 2,650.00 | 9,071 |
05 Apr 2024 | 2,699.00 | 2,699.00 | 2,651.00 | 2,660.00 | 2,660.00 | 8,548 |
04 Apr 2024 | 2,700.00 | 2,703.00 | 2,697.00 | 2,697.00 | 2,697.00 | 113,498 |
03 Apr 2024 | 2,650.00 | 2,700.00 | 2,650.00 | 2,700.00 | 2,700.00 | 7,059 |
02 Apr 2024 | 2,637.00 | 2,699.00 | 2,625.00 | 2,625.00 | 2,625.00 | 41,100 |
28 Mar 2024 | 2,670.00 | 2,670.00 | 2,635.00 | 2,639.00 | 2,639.00 | 2,386 |
27 Mar 2024 | 2,635.00 | 2,720.00 | 2,635.00 | 2,680.00 | 2,680.00 | 12,744 |
26 Mar 2024 | 2,659.00 | 2,660.00 | 2,629.00 | 2,655.00 | 2,655.00 | 17,771 |
25 Mar 2024 | 2,625.00 | 2,699.00 | 2,631.00 | 2,633.00 | 2,633.00 | 26,826 |
22 Mar 2024 | 2,650.00 | 2,650.00 | 2,580.00 | 2,626.00 | 2,626.00 | 2,530 |
20 Mar 2024 | 2,645.00 | 2,645.00 | 2,645.00 | 2,645.00 | 2,645.00 | - |
19 Mar 2024 | 2,650.00 | 2,650.00 | 2,644.00 | 2,645.00 | 2,645.00 | 11,113 |
18 Mar 2024 | 2,719.00 | 2,719.00 | 2,645.00 | 2,645.00 | 2,645.00 | 12,735 |
15 Mar 2024 | 2,648.00 | 2,648.00 | 2,648.00 | 2,648.00 | 2,648.00 | 1,661 |
14 Mar 2024 | 2,665.00 | 2,665.00 | 2,650.00 | 2,650.00 | 2,650.00 | 11,993 |
13 Mar 2024 | 2,666.00 | 2,666.00 | 2,665.00 | 2,665.00 | 2,665.00 | 11,573 |
12 Mar 2024 | 2,700.00 | 2,712.00 | 2,665.00 | 2,665.00 | 2,665.00 | 24,398 |
11 Mar 2024 | 2,700.00 | 2,700.00 | 2,700.00 | 2,700.00 | 2,700.00 | - |
08 Mar 2024 | 2,685.00 | 2,715.00 | 2,685.00 | 2,700.00 | 2,700.00 | 41,711 |
07 Mar 2024 | 2,670.00 | 2,702.00 | 2,665.00 | 2,702.00 | 2,702.00 | 38,049 |
06 Mar 2024 | 2,675.00 | 2,700.00 | 2,665.00 | 2,670.00 | 2,670.00 | 9,692 |
05 Mar 2024 | 2,700.00 | 2,711.00 | 2,665.00 | 2,665.00 | 2,665.00 | 9,076 |
04 Mar 2024 | 2,665.00 | 2,709.00 | 2,665.00 | 2,707.00 | 2,707.00 | 4,601 |
01 Mar 2024 | 2,700.00 | 2,715.00 | 2,665.00 | 2,665.00 | 2,665.00 | 23,817 |
29 Feb 2024 | 2,671.00 | 2,715.00 | 2,671.00 | 2,713.00 | 2,713.00 | 10,418 |
28 Feb 2024 | 2,655.00 | 2,708.00 | 2,655.00 | 2,708.00 | 2,708.00 | 1,090 |
27 Feb 2024 | 2,675.00 | 2,715.00 | 2,650.00 | 2,650.00 | 2,650.00 | 54,260 |
26 Feb 2024 | 2,677.00 | 2,677.00 | 2,675.00 | 2,675.00 | 2,675.00 | 3,637 |
23 Feb 2024 | 2,700.00 | 2,730.00 | 2,675.00 | 2,730.00 | 2,730.00 | 26,083 |
22 Feb 2024 | 2,730.00 | 2,729.00 | 2,675.00 | 2,730.00 | 2,730.00 | 3,123 |
21 Feb 2024 | 2,675.00 | 2,675.00 | 2,655.00 | 2,660.00 | 2,660.00 | 18,542 |
20 Feb 2024 | 2,700.00 | 2,700.00 | 2,660.00 | 2,700.00 | 2,700.00 | 9,695 |
19 Feb 2024 | 2,661.00 | 2,700.00 | 2,661.00 | 2,700.00 | 2,700.00 | 395 |
16 Feb 2024 | 2,656.00 | 2,656.00 | 2,655.00 | 2,655.00 | 2,655.00 | 3,608 |
15 Feb 2024 | 2,651.00 | 2,720.00 | 2,650.00 | 2,720.00 | 2,720.00 | 3,417 |
14 Feb 2024 | 2,736.00 | 2,736.00 | 2,645.00 | 2,687.00 | 2,687.00 | 28,360 |
13 Feb 2024 | 2,736.00 | 2,736.00 | 2,661.00 | 2,700.00 | 2,700.00 | 11,477 |
12 Feb 2024 | 2,650.00 | 2,737.00 | 2,650.00 | 2,736.00 | 2,736.00 | 33,824 |
09 Feb 2024 | 2,650.00 | 2,737.00 | 2,625.00 | 2,638.00 | 2,638.00 | 100,456 |
08 Feb 2024 | 2,614.00 | 2,626.00 | 2,614.00 | 2,620.00 | 2,620.00 | 72,805 |
07 Feb 2024 | 2,604.00 | 2,650.00 | 2,603.00 | 2,624.00 | 2,624.00 | 32,344 |
06 Feb 2024 | 2,614.00 | 2,650.00 | 2,612.00 | 2,650.00 | 2,650.00 | 8,738 |
05 Feb 2024 | 2,610.00 | 2,650.00 | 2,610.00 | 2,650.00 | 2,650.00 | 4,029 |
02 Feb 2024 | 2,601.00 | 2,700.00 | 2,581.00 | 2,700.00 | 2,700.00 | 94,289 |
01 Feb 2024 | 2,660.00 | 2,675.00 | 2,560.00 | 2,581.00 | 2,581.00 | 16,193 |
31 Jan 2024 | 2,680.00 | 2,700.00 | 2,670.00 | 2,670.00 | 2,670.00 | 5,679 |
30 Jan 2024 | 2,675.00 | 2,729.00 | 2,670.00 | 2,670.00 | 2,670.00 | 4,261 |
29 Jan 2024 | 2,685.00 | 2,685.00 | 2,660.00 | 2,670.00 | 2,670.00 | 1,887 |
26 Jan 2024 | 2,717.00 | 2,736.00 | 2,690.00 | 2,695.00 | 2,695.00 | 5,907 |
25 Jan 2024 | 2,690.00 | 2,700.00 | 2,690.00 | 2,690.00 | 2,690.00 | 6,824 |
24 Jan 2024 | 2,700.00 | 2,737.00 | 2,690.00 | 2,700.00 | 2,700.00 | 18,927 |
23 Jan 2024 | 2,695.00 | 2,737.00 | 2,695.00 | 2,695.00 | 2,695.00 | 2,287 |
22 Jan 2024 | 2,721.00 | 2,737.00 | 2,720.00 | 2,737.00 | 2,737.00 | 14,638 |
19 Jan 2024 | 2,710.00 | 2,737.00 | 2,685.00 | 2,737.00 | 2,737.00 | 30,405 |
18 Jan 2024 | 2,700.00 | 2,785.00 | 2,680.00 | 2,680.00 | 2,680.00 | 299,759 |
17 Jan 2024 | 2,725.00 | 2,725.00 | 2,680.00 | 2,680.00 | 2,680.00 | 23,120 |
16 Jan 2024 | 2,800.00 | 2,800.00 | 2,725.00 | 2,740.00 | 2,740.00 | 10,826 |
15 Jan 2024 | 2,731.00 | 2,800.00 | 2,731.00 | 2,800.00 | 2,800.00 | 8,652 |
12 Jan 2024 | 2,725.00 | 2,725.00 | 2,725.00 | 2,725.00 | 2,725.00 | - |
11 Jan 2024 | 2,770.00 | 2,795.00 | 2,725.00 | 2,725.00 | 2,725.00 | 4,629 |
10 Jan 2024 | 2,898.00 | 2,898.00 | 2,780.00 | 2,790.00 | 2,790.00 | 16,239 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |