Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 June 2024 | 3,340.00 | 3,345.00 | 3,291.00 | 3,298.81 | 3,298.81 | 2,795 |
20 June 2024 | 3,407.00 | 3,407.00 | 3,298.97 | 3,333.74 | 3,333.74 | 8,381 |
19 June 2024 | 3,410.00 | 3,411.00 | 3,400.00 | 3,408.00 | 3,408.00 | 201 |
18 June 2024 | 3,460.00 | 3,460.00 | 3,360.00 | 3,400.19 | 3,400.19 | 2,446 |
17 June 2024 | 3,350.00 | 3,500.00 | 3,340.50 | 3,496.14 | 3,496.14 | 11,096 |
14 June 2024 | 3,430.00 | 3,464.99 | 3,270.04 | 3,289.46 | 3,289.46 | 12,738 |
13 June 2024 | 3,480.00 | 3,555.00 | 3,350.00 | 3,356.77 | 3,356.77 | 13,607 |
12 June 2024 | 3,142.01 | 3,380.00 | 3,142.01 | 3,329.32 | 3,329.32 | 10,410 |
11 June 2024 | 3,190.20 | 3,200.00 | 3,080.11 | 3,148.75 | 3,148.75 | 3,058 |
10 June 2024 | 3,263.00 | 3,295.00 | 3,176.00 | 3,177.02 | 3,177.02 | 3,943 |
07 June 2024 | 3,137.79 | 3,276.90 | 3,137.79 | 3,254.34 | 3,254.34 | 7,489 |
06 June 2024 | 3,075.01 | 3,212.00 | 3,020.01 | 3,198.69 | 3,198.69 | 3,822 |
05 June 2024 | 3,070.00 | 3,094.00 | 3,040.00 | 3,071.54 | 3,071.54 | 7,502 |
04 June 2024 | 3,125.48 | 3,175.93 | 3,100.00 | 3,133.68 | 3,133.68 | 10,163 |
03 June 2024 | 3,092.00 | 3,196.50 | 3,092.00 | 3,114.28 | 3,114.28 | 5,104 |
31 May 2024 | 3,010.38 | 3,049.19 | 2,978.00 | 2,998.67 | 2,998.67 | 4,473 |
30 May 2024 | 2,998.30 | 3,099.99 | 2,972.11 | 3,025.01 | 3,025.01 | 4,671 |
29 May 2024 | 2,928.21 | 3,014.98 | 2,928.21 | 2,996.85 | 2,996.85 | 3,186 |
28 May 2024 | 2,965.00 | 2,979.50 | 2,890.00 | 2,960.72 | 2,960.72 | 9,439 |
27 May 2024 | 2,990.00 | 2,990.00 | 2,965.00 | 2,965.48 | 2,965.48 | 431 |
24 May 2024 | 2,910.00 | 3,002.22 | 2,910.00 | 2,990.95 | 2,990.95 | 3,116 |
23 May 2024 | 3,079.00 | 3,079.00 | 2,905.00 | 2,909.11 | 2,909.11 | 2,245 |
22 May 2024 | 3,035.36 | 3,050.37 | 2,976.32 | 2,991.80 | 2,991.80 | 15,362 |
21 May 2024 | 2,883.86 | 3,105.00 | 2,883.86 | 3,096.20 | 3,096.20 | 8,969 |
20 May 2024 | 2,944.63 | 2,944.63 | 2,878.00 | 2,892.56 | 2,892.56 | 3,900 |
17 May 2024 | 2,932.54 | 2,987.78 | 2,880.00 | 2,944.63 | 2,944.63 | 1,970 |
16 May 2024 | 2,902.79 | 2,925.00 | 2,870.00 | 2,920.00 | 2,920.00 | 1,873 |
15 May 2024 | 3,002.46 | 3,020.01 | 2,900.05 | 2,902.78 | 2,902.78 | 3,356 |
14 May 2024 | 2,889.98 | 3,020.27 | 2,889.98 | 2,992.52 | 2,992.52 | 7,827 |
13 May 2024 | 2,870.00 | 2,935.00 | 2,870.00 | 2,889.20 | 2,889.20 | 2,171 |
10 May 2024 | 2,887.01 | 2,887.01 | 2,814.20 | 2,831.42 | 2,831.42 | 1,553 |
09 May 2024 | 2,950.00 | 2,955.25 | 2,879.00 | 2,885.53 | 2,885.53 | 23,921 |
08 May 2024 | 2,950.00 | 2,969.03 | 2,899.00 | 2,953.81 | 2,953.81 | 40,415 |
07 May 2024 | 3,085.00 | 3,085.00 | 3,004.00 | 3,007.23 | 3,007.23 | 6,752 |
06 May 2024 | 3,104.62 | 3,167.71 | 3,080.02 | 3,117.47 | 3,117.47 | 3,350 |
03 May 2024 | 3,056.00 | 3,119.98 | 3,054.54 | 3,072.98 | 3,072.98 | 3,911 |
02 May 2024 | 3,128.23 | 3,128.23 | 2,990.01 | 3,063.67 | 3,063.67 | 4,714 |
30 Apr 2024 | 3,217.00 | 3,247.19 | 3,129.60 | 3,149.08 | 3,149.08 | 24,328 |
29 Apr 2024 | 3,249.00 | 3,376.90 | 3,157.64 | 3,302.44 | 3,302.44 | 34,210 |
26 Apr 2024 | 2,905.00 | 2,950.00 | 2,854.81 | 2,885.02 | 2,885.02 | 6,026 |
25 Apr 2024 | 2,781.50 | 2,930.90 | 2,752.81 | 2,912.67 | 2,912.67 | 16,505 |
24 Apr 2024 | 2,710.70 | 2,850.00 | 2,695.01 | 2,767.67 | 2,767.67 | 57,707 |
23 Apr 2024 | 2,433.33 | 2,510.09 | 2,415.00 | 2,457.06 | 2,457.06 | 8,710 |
22 Apr 2024 | 2,433.01 | 2,474.48 | 2,391.02 | 2,433.97 | 2,433.97 | 19,087 |
19 Apr 2024 | 2,560.00 | 2,601.98 | 2,504.10 | 2,506.44 | 2,506.44 | 14,889 |
18 Apr 2024 | 2,590.00 | 2,595.99 | 2,541.01 | 2,566.25 | 2,566.25 | 9,487 |
17 Apr 2024 | 2,687.23 | 2,687.23 | 2,610.00 | 2,641.98 | 2,641.98 | 13,100 |
16 Apr 2024 | 2,681.16 | 2,697.39 | 2,606.04 | 2,683.66 | 2,683.66 | 8,740 |
15 Apr 2024 | 2,800.00 | 2,800.00 | 2,700.00 | 2,706.52 | 2,706.52 | 8,879 |
12 Apr 2024 | 2,861.01 | 2,884.99 | 2,840.50 | 2,850.57 | 2,850.57 | 2,384 |
11 Apr 2024 | 2,850.00 | 2,891.00 | 2,790.00 | 2,888.56 | 2,888.56 | 41,860 |
10 Apr 2024 | 2,856.49 | 2,856.49 | 2,800.00 | 2,817.02 | 2,817.02 | 3,547 |
09 Apr 2024 | 2,829.89 | 2,921.99 | 2,829.00 | 2,894.89 | 2,894.89 | 11,326 |
08 Apr 2024 | 2,720.00 | 2,850.00 | 2,720.00 | 2,822.71 | 2,822.71 | 15,873 |
05 Apr 2024 | 2,777.01 | 2,800.02 | 2,646.04 | 2,719.44 | 2,719.44 | 7,854 |
04 Apr 2024 | 2,789.00 | 2,922.99 | 2,789.00 | 2,846.69 | 2,846.69 | 6,329 |
03 Apr 2024 | 2,757.59 | 2,793.99 | 2,720.00 | 2,781.75 | 2,781.75 | 4,737 |
02 Apr 2024 | 2,755.00 | 2,772.39 | 2,722.00 | 2,754.86 | 2,754.86 | 11,993 |
01 Apr 2024 | 2,965.11 | 2,965.11 | 2,831.02 | 2,893.86 | 2,893.86 | 4,503 |
27 Mar 2024 | 2,995.00 | 2,995.00 | 2,920.05 | 2,980.02 | 2,980.02 | 6,457 |
26 Mar 2024 | 2,920.03 | 3,065.00 | 2,920.03 | 2,963.43 | 2,963.43 | 8,961 |
25 Mar 2024 | 2,837.00 | 2,907.00 | 2,837.00 | 2,879.02 | 2,879.02 | 3,370 |
22 Mar 2024 | 2,800.00 | 2,876.00 | 2,799.98 | 2,865.45 | 2,865.45 | 4,467 |
21 Mar 2024 | 2,956.00 | 2,983.48 | 2,881.01 | 2,896.06 | 2,896.06 | 5,384 |
20 Mar 2024 | 2,890.00 | 2,940.00 | 2,875.03 | 2,932.67 | 2,932.67 | 8,145 |
19 Mar 2024 | 2,867.20 | 2,916.00 | 2,844.00 | 2,885.67 | 2,885.67 | 20,576 |
15 Mar 2024 | 2,719.13 | 2,757.69 | 2,690.00 | 2,730.14 | 2,730.14 | 5,160 |
14 Mar 2024 | 2,824.50 | 2,858.89 | 2,685.00 | 2,703.62 | 2,703.62 | 16,077 |
13 Mar 2024 | 2,972.56 | 2,972.56 | 2,822.50 | 2,826.28 | 2,826.28 | 13,260 |
12 Mar 2024 | 2,976.00 | 3,018.99 | 2,905.00 | 2,985.07 | 2,985.07 | 3,865 |
11 Mar 2024 | 2,942.35 | 3,071.00 | 2,942.35 | 2,976.58 | 2,976.58 | 2,663 |
08 Mar 2024 | 3,067.00 | 3,073.39 | 2,942.35 | 2,948.78 | 2,948.78 | 5,336 |
07 Mar 2024 | 2,975.00 | 3,035.40 | 2,950.00 | 3,018.88 | 3,018.88 | 9,101 |
06 Mar 2024 | 3,066.26 | 3,066.26 | 2,930.02 | 2,981.79 | 2,981.79 | 13,147 |
05 Mar 2024 | 3,125.00 | 3,125.00 | 3,009.00 | 3,057.64 | 3,057.64 | 15,331 |
04 Mar 2024 | 3,439.99 | 3,439.99 | 3,170.00 | 3,200.56 | 3,200.56 | 66,706 |
01 Mar 2024 | 3,400.01 | 3,480.36 | 3,382.00 | 3,450.31 | 3,450.31 | 5,945 |
29 Feb 2024 | 3,500.00 | 3,500.00 | 3,387.66 | 3,436.50 | 3,436.50 | 6,125 |
28 Feb 2024 | 3,445.00 | 3,509.99 | 3,400.00 | 3,453.24 | 3,453.24 | 12,561 |
27 Feb 2024 | 3,472.00 | 3,502.96 | 3,383.44 | 3,421.21 | 3,421.21 | 6,973 |
26 Feb 2024 | 3,290.00 | 3,450.00 | 3,290.00 | 3,412.47 | 3,412.47 | 10,766 |
23 Feb 2024 | 3,375.00 | 3,375.00 | 3,283.00 | 3,289.89 | 3,289.89 | 4,498 |
22 Feb 2024 | 3,315.00 | 3,390.05 | 3,287.00 | 3,388.10 | 3,388.10 | 16,238 |
21 Feb 2024 | 3,321.00 | 3,400.00 | 3,280.00 | 3,313.50 | 3,313.50 | 3,874 |
20 Feb 2024 | 3,395.50 | 3,395.50 | 3,226.90 | 3,297.52 | 3,297.52 | 11,580 |
19 Feb 2024 | 3,428.24 | 3,445.00 | 3,428.24 | 3,439.06 | 3,439.06 | 317 |
16 Feb 2024 | 3,449.00 | 3,465.00 | 3,380.02 | 3,405.10 | 3,405.10 | 18,322 |
15 Feb 2024 | 3,245.00 | 3,421.00 | 3,245.00 | 3,407.38 | 3,407.38 | 37,780 |
14 Feb 2024 | 3,186.01 | 3,225.00 | 3,143.00 | 3,222.83 | 3,222.83 | 3,263 |
13 Feb 2024 | 3,199.00 | 3,212.79 | 3,139.95 | 3,149.24 | 3,149.24 | 11,075 |
12 Feb 2024 | 3,300.00 | 3,324.99 | 3,210.00 | 3,217.27 | 3,217.27 | 9,342 |
09 Feb 2024 | 3,245.00 | 3,321.98 | 3,245.00 | 3,302.20 | 3,302.20 | 8,409 |
08 Feb 2024 | 3,190.00 | 3,277.44 | 3,179.17 | 3,249.33 | 3,249.33 | 13,737 |
07 Feb 2024 | 3,220.00 | 3,240.00 | 3,121.95 | 3,203.33 | 3,203.33 | 9,951 |
06 Feb 2024 | 3,100.00 | 3,185.00 | 3,023.12 | 3,140.00 | 3,140.00 | 10,399 |
02 Feb 2024 | 3,173.80 | 3,225.00 | 3,125.00 | 3,220.55 | 3,220.55 | 11,581 |
01 Feb 2024 | 3,236.00 | 3,260.00 | 3,160.00 | 3,224.86 | 3,224.86 | 16,734 |
31 Jan 2024 | 3,240.00 | 3,312.24 | 3,187.76 | 3,230.14 | 3,230.14 | 7,019 |
30 Jan 2024 | 3,365.00 | 3,380.00 | 3,275.00 | 3,297.09 | 3,297.09 | 24,138 |
29 Jan 2024 | 3,150.00 | 3,294.98 | 3,150.00 | 3,278.06 | 3,278.06 | 24,915 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |