Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 June 2024 | 2,810.00 | 2,910.00 | 2,800.00 | 2,850.00 | 2,850.00 | 80,400 |
26 June 2024 | 2,800.00 | 2,870.00 | 2,770.00 | 2,870.00 | 2,870.00 | 4,300 |
25 June 2024 | 2,750.00 | 2,880.00 | 2,750.00 | 2,870.00 | 2,870.00 | 3,900 |
24 June 2024 | 2,800.00 | 2,960.00 | 2,780.00 | 2,820.00 | 2,820.00 | 121,400 |
21 June 2024 | 3,000.00 | 3,000.00 | 2,900.00 | 2,950.00 | 2,950.00 | 11,800 |
20 June 2024 | 2,950.00 | 2,960.00 | 2,870.00 | 2,940.00 | 2,940.00 | 26,400 |
19 June 2024 | 2,900.00 | 2,950.00 | 2,830.00 | 2,930.00 | 2,930.00 | 49,500 |
18 June 2024 | 2,880.00 | 2,980.00 | 2,870.00 | 2,940.00 | 2,940.00 | 19,500 |
17 June 2024 | 2,980.00 | 2,980.00 | 2,860.00 | 2,860.00 | 2,860.00 | 37,000 |
14 June 2024 | 2,900.00 | 2,990.00 | 2,900.00 | 2,970.00 | 2,970.00 | 1,796,821 |
13 June 2024 | 2,990.00 | 2,990.00 | 2,870.00 | 2,950.00 | 2,950.00 | 32,300 |
12 June 2024 | 2,900.00 | 2,950.00 | 2,860.00 | 2,950.00 | 2,950.00 | 17,700 |
11 June 2024 | 2,950.00 | 3,000.00 | 2,880.00 | 2,910.00 | 2,910.00 | 80,600 |
10 June 2024 | 2,900.00 | 3,090.00 | 2,850.00 | 3,090.00 | 3,090.00 | 118,000 |
07 June 2024 | 2,850.00 | 2,970.00 | 2,850.00 | 2,940.00 | 2,940.00 | 34,500 |
06 June 2024 | 2,860.00 | 3,000.00 | 2,840.00 | 3,000.00 | 3,000.00 | 116,000 |
05 June 2024 | 2,930.00 | 3,090.00 | 2,700.00 | 2,860.00 | 2,860.00 | 117,800 |
04 June 2024 | 3,070.00 | 3,070.00 | 2,870.00 | 2,900.00 | 2,900.00 | 90,500 |
03 June 2024 | 3,200.00 | 3,200.00 | 2,980.00 | 3,070.00 | 3,070.00 | 138,800 |
31 May 2024 | 3,250.00 | 3,250.00 | 3,030.00 | 3,200.00 | 3,200.00 | 146,900 |
30 May 2024 | 3,040.00 | 3,040.00 | 3,040.00 | 3,040.00 | 3,040.00 | 77,600 |
29 May 2024 | 2,820.00 | 2,850.00 | 2,770.00 | 2,850.00 | 2,850.00 | 155,400 |
28 May 2024 | 2,670.00 | 2,690.00 | 2,650.00 | 2,670.00 | 2,670.00 | 43,200 |
27 May 2024 | 2,690.00 | 2,700.00 | 2,670.00 | 2,680.00 | 2,680.00 | 18,600 |
24 May 2024 | 2,730.00 | 2,730.00 | 2,680.00 | 2,690.00 | 2,690.00 | 9,500 |
23 May 2024 | 2,750.00 | 2,750.00 | 2,680.00 | 2,730.00 | 2,730.00 | 35,000 |
22 May 2024 | 2,690.00 | 2,730.00 | 2,630.00 | 2,710.00 | 2,710.00 | 84,000 |
21 May 2024 | 2,620.00 | 2,690.00 | 2,620.00 | 2,670.00 | 2,670.00 | 17,000 |
20 May 2024 | 2,700.00 | 2,700.00 | 2,610.00 | 2,680.00 | 2,680.00 | 27,000 |
17 May 2024 | 2,600.00 | 2,690.00 | 2,600.00 | 2,680.00 | 2,680.00 | 25,200 |
16 May 2024 | 2,710.00 | 2,710.00 | 2,560.00 | 2,600.00 | 2,600.00 | 18,800 |
15 May 2024 | 2,570.00 | 2,730.00 | 2,570.00 | 2,700.00 | 2,700.00 | 42,600 |
14 May 2024 | 2,700.00 | 2,700.00 | 2,530.00 | 2,560.00 | 2,560.00 | 24,200 |
13 May 2024 | 2,550.00 | 2,750.00 | 2,550.00 | 2,600.00 | 2,600.00 | 51,300 |
10 May 2024 | 2,800.00 | 2,800.00 | 2,660.00 | 2,710.00 | 2,710.00 | 47,300 |
09 May 2024 | 2,650.00 | 2,710.00 | 2,650.00 | 2,710.00 | 2,710.00 | 28,700 |
08 May 2024 | 2,650.00 | 2,650.00 | 2,520.00 | 2,540.00 | 2,540.00 | 142,400 |
07 May 2024 | 2,710.00 | 2,770.00 | 2,600.00 | 2,700.00 | 2,700.00 | 22,500 |
06 May 2024 | 2,660.00 | 2,790.00 | 2,630.00 | 2,700.00 | 2,700.00 | 76,700 |
03 May 2024 | 2,800.00 | 2,800.00 | 2,660.00 | 2,790.00 | 2,790.00 | 39,600 |
02 May 2024 | 2,880.00 | 2,880.00 | 2,720.00 | 2,800.00 | 2,800.00 | 1,800 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | - | - | - | - | - | - |
29 Apr 2024 | - | - | - | - | - | - |
26 Apr 2024 | 2,850.00 | 2,900.00 | 2,660.00 | 2,700.00 | 2,700.00 | 43,200 |
25 Apr 2024 | 2,810.00 | 2,890.00 | 2,800.00 | 2,850.00 | 2,850.00 | 26,300 |
24 Apr 2024 | 2,790.00 | 2,860.00 | 2,760.00 | 2,810.00 | 2,810.00 | 55,600 |
23 Apr 2024 | 2,750.00 | 2,780.00 | 2,620.00 | 2,780.00 | 2,780.00 | 10,100 |
22 Apr 2024 | 2,680.00 | 2,750.00 | 2,680.00 | 2,750.00 | 2,750.00 | 41,200 |
19 Apr 2024 | 2,700.00 | 2,700.00 | 2,600.00 | 2,670.00 | 2,670.00 | 57,700 |
18 Apr 2024 | - | - | - | - | - | - |
17 Apr 2024 | 2,560.00 | 2,660.00 | 2,550.00 | 2,660.00 | 2,660.00 | 105,100 |
16 Apr 2024 | 2,500.00 | 2,520.00 | 2,420.00 | 2,490.00 | 2,490.00 | 85,900 |
15 Apr 2024 | 2,510.00 | 2,510.00 | 2,400.00 | 2,410.00 | 2,410.00 | 135,700 |
12 Apr 2024 | 2,620.00 | 2,620.00 | 2,500.00 | 2,570.00 | 2,570.00 | 55,900 |
11 Apr 2024 | 2,810.00 | 2,810.00 | 2,560.00 | 2,600.00 | 2,600.00 | 36,900 |
10 Apr 2024 | 2,560.00 | 2,640.00 | 2,500.00 | 2,640.00 | 2,640.00 | 43,200 |
09 Apr 2024 | 2,530.00 | 2,690.00 | 2,530.00 | 2,640.00 | 2,640.00 | 116,900 |
08 Apr 2024 | 2,800.00 | 2,920.00 | 2,720.00 | 2,720.00 | 2,720.00 | 121,200 |
05 Apr 2024 | 3,100.00 | 3,100.00 | 2,920.00 | 2,920.00 | 2,920.00 | 34,700 |
04 Apr 2024 | 2,900.00 | 3,050.00 | 2,880.00 | 3,050.00 | 3,050.00 | 277,000 |
03 Apr 2024 | 3,040.00 | 3,080.00 | 2,850.00 | 2,860.00 | 2,860.00 | 116,200 |
02 Apr 2024 | 3,100.00 | 3,180.00 | 3,040.00 | 3,040.00 | 3,040.00 | 229,300 |
01 Apr 2024 | 3,690.00 | 3,690.00 | 3,230.00 | 3,260.00 | 3,260.00 | 287,000 |
29 Mar 2024 | 3,250.00 | 3,470.00 | 3,250.00 | 3,470.00 | 3,470.00 | 488,500 |
28 Mar 2024 | 3,250.00 | 3,250.00 | 3,070.00 | 3,250.00 | 3,250.00 | 268,200 |
27 Mar 2024 | 3,040.00 | 3,040.00 | 3,010.00 | 3,040.00 | 3,040.00 | 338,400 |
26 Mar 2024 | 2,850.00 | 2,850.00 | 2,750.00 | 2,850.00 | 2,850.00 | 91,700 |
25 Mar 2024 | 2,530.00 | 2,670.00 | 2,510.00 | 2,670.00 | 2,670.00 | 107,800 |
22 Mar 2024 | 2,450.00 | 2,500.00 | 2,440.00 | 2,500.00 | 2,500.00 | 54,400 |
21 Mar 2024 | 2,440.00 | 2,480.00 | 2,440.00 | 2,480.00 | 2,480.00 | 15,300 |
20 Mar 2024 | 2,450.00 | 2,480.00 | 2,440.00 | 2,450.00 | 2,450.00 | 25,800 |
19 Mar 2024 | 2,490.00 | 2,490.00 | 2,430.00 | 2,450.00 | 2,450.00 | 24,700 |
18 Mar 2024 | 2,450.00 | 2,480.00 | 2,420.00 | 2,480.00 | 2,480.00 | 31,600 |
15 Mar 2024 | 2,450.00 | 2,480.00 | 2,400.00 | 2,450.00 | 2,450.00 | 17,600 |
14 Mar 2024 | 2,450.00 | 2,490.00 | 2,430.00 | 2,480.00 | 2,480.00 | 27,400 |
13 Mar 2024 | 2,480.00 | 2,480.00 | 2,390.00 | 2,460.00 | 2,460.00 | 61,600 |
12 Mar 2024 | 2,450.00 | 2,500.00 | 2,400.00 | 2,480.00 | 2,480.00 | 6,000 |
11 Mar 2024 | 2,530.00 | 2,540.00 | 2,400.00 | 2,400.00 | 2,400.00 | 48,200 |
08 Mar 2024 | 2,490.00 | 2,550.00 | 2,390.00 | 2,530.00 | 2,530.00 | 51,100 |
07 Mar 2024 | 2,450.00 | 2,480.00 | 2,420.00 | 2,480.00 | 2,480.00 | 23,700 |
06 Mar 2024 | 2,490.00 | 2,490.00 | 2,430.00 | 2,470.00 | 2,470.00 | 10,800 |
05 Mar 2024 | 2,440.00 | 2,500.00 | 2,430.00 | 2,480.00 | 2,480.00 | 40,400 |
04 Mar 2024 | 2,480.00 | 2,480.00 | 2,400.00 | 2,430.00 | 2,430.00 | 26,700 |
01 Mar 2024 | 2,540.00 | 2,540.00 | 2,450.00 | 2,450.00 | 2,450.00 | 30,000 |
29 Feb 2024 | 2,490.00 | 2,520.00 | 2,450.00 | 2,520.00 | 2,520.00 | 36,100 |
28 Feb 2024 | 2,530.00 | 2,530.00 | 2,420.00 | 2,490.00 | 2,490.00 | 12,300 |
27 Feb 2024 | 2,580.00 | 2,580.00 | 2,430.00 | 2,480.00 | 2,480.00 | 5,600 |
26 Feb 2024 | 2,410.00 | 2,470.00 | 2,410.00 | 2,450.00 | 2,450.00 | 15,000 |
23 Feb 2024 | 2,490.00 | 2,550.00 | 2,450.00 | 2,450.00 | 2,450.00 | 32,700 |
22 Feb 2024 | 2,500.00 | 2,500.00 | 2,430.00 | 2,450.00 | 2,450.00 | 18,900 |
21 Feb 2024 | 2,420.00 | 2,510.00 | 2,420.00 | 2,420.00 | 2,420.00 | 25,700 |
20 Feb 2024 | 2,420.00 | 2,500.00 | 2,410.00 | 2,410.00 | 2,410.00 | 18,200 |
19 Feb 2024 | 2,420.00 | 2,420.00 | 2,400.00 | 2,420.00 | 2,420.00 | 35,700 |
16 Feb 2024 | 2,410.00 | 2,460.00 | 2,410.00 | 2,420.00 | 2,420.00 | 33,700 |
15 Feb 2024 | 2,400.00 | 2,440.00 | 2,400.00 | 2,410.00 | 2,410.00 | 19,000 |
14 Feb 2024 | - | - | - | - | - | - |
13 Feb 2024 | - | - | - | - | - | - |
12 Feb 2024 | - | - | - | - | - | - |
09 Feb 2024 | - | - | - | - | - | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |