Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 June 2024 | 994.00 | 1,003.85 | 990.05 | 992.00 | 992.00 | 486 |
27 June 2024 | 1,021.55 | 1,023.90 | 993.00 | 997.90 | 997.90 | 1,500 |
26 June 2024 | 1,051.75 | 1,051.75 | 1,020.60 | 1,023.50 | 1,023.50 | 1,741 |
25 June 2024 | 1,006.80 | 1,074.45 | 1,006.80 | 1,047.90 | 1,047.90 | 3,107 |
24 June 2024 | 1,014.50 | 1,027.10 | 995.00 | 997.55 | 997.55 | 1,635 |
21 June 2024 | 1,036.00 | 1,043.00 | 1,014.50 | 1,026.90 | 1,026.90 | 1,642 |
20 June 2024 | 1,030.80 | 1,036.20 | 1,013.00 | 1,025.25 | 1,025.25 | 2,447 |
19 June 2024 | 1,087.90 | 1,087.90 | 1,029.80 | 1,036.35 | 1,036.35 | 1,915 |
18 June 2024 | 1,043.15 | 1,056.55 | 1,032.05 | 1,040.30 | 1,040.30 | 1,076 |
14 June 2024 | 1,041.00 | 1,048.75 | 1,028.20 | 1,041.45 | 1,041.45 | 1,171 |
13 June 2024 | 1,052.00 | 1,052.00 | 1,031.05 | 1,041.80 | 1,041.80 | 893 |
12 June 2024 | 1,037.55 | 1,049.95 | 1,021.05 | 1,045.30 | 1,045.30 | 738 |
11 June 2024 | 1,029.60 | 1,044.00 | 1,007.95 | 1,037.55 | 1,037.55 | 6,078 |
10 June 2024 | 965.00 | 1,039.90 | 965.00 | 1,030.90 | 1,030.90 | 1,451 |
07 June 2024 | 1,000.00 | 1,016.10 | 991.80 | 1,005.80 | 1,005.80 | 1,154 |
06 June 2024 | 941.00 | 996.00 | 940.50 | 983.10 | 983.10 | 3,885 |
05 June 2024 | 900.25 | 953.45 | 897.65 | 922.00 | 922.00 | 1,597 |
04 June 2024 | 972.15 | 996.45 | 867.10 | 899.00 | 899.00 | 4,460 |
03 June 2024 | 1,020.00 | 1,021.00 | 965.05 | 972.00 | 972.00 | 3,381 |
31 May 2024 | 993.15 | 999.00 | 967.30 | 980.30 | 980.30 | 1,388 |
30 May 2024 | 1,000.00 | 1,000.00 | 971.00 | 980.00 | 980.00 | 1,230 |
29 May 2024 | 980.00 | 1,021.35 | 976.25 | 1,001.10 | 1,001.10 | 1,613 |
28 May 2024 | 1,000.00 | 1,002.00 | 973.50 | 976.30 | 976.30 | 1,213 |
27 May 2024 | 990.00 | 1,002.15 | 972.85 | 999.55 | 999.55 | 7,320 |
24 May 2024 | 997.05 | 1,003.45 | 990.30 | 999.25 | 999.25 | 909 |
23 May 2024 | 971.65 | 1,005.00 | 971.65 | 993.60 | 993.60 | 1,658 |
22 May 2024 | 978.05 | 985.95 | 968.95 | 972.65 | 972.65 | 4,196 |
21 May 2024 | 1,013.80 | 1,034.45 | 981.55 | 982.50 | 982.50 | 2,178 |
17 May 2024 | 1,002.35 | 1,017.55 | 991.90 | 998.65 | 998.65 | 3,238 |
16 May 2024 | 1,014.70 | 1,014.95 | 985.95 | 998.55 | 998.55 | 2,509 |
15 May 2024 | 1,019.15 | 1,037.40 | 1,001.75 | 1,008.50 | 1,008.50 | 2,000 |
14 May 2024 | 1,019.10 | 1,028.25 | 1,005.00 | 1,012.05 | 1,012.05 | 586 |
13 May 2024 | 1,042.00 | 1,042.00 | 985.15 | 1,005.25 | 1,005.25 | 3,116 |
10 May 2024 | 1,003.25 | 1,037.40 | 1,003.25 | 1,024.15 | 1,024.15 | 426 |
09 May 2024 | 1,027.05 | 1,033.85 | 1,004.35 | 1,008.85 | 1,008.85 | 480 |
08 May 2024 | 1,015.55 | 1,041.30 | 1,013.75 | 1,022.85 | 1,022.85 | 1,851 |
07 May 2024 | 1,030.55 | 1,033.20 | 999.70 | 1,011.20 | 1,011.20 | 1,008 |
06 May 2024 | 1,045.10 | 1,055.60 | 1,020.95 | 1,026.70 | 1,026.70 | 1,335 |
03 May 2024 | 1,061.90 | 1,063.20 | 1,041.60 | 1,045.10 | 1,045.10 | 1,078 |
02 May 2024 | 1,093.35 | 1,095.00 | 1,054.85 | 1,061.90 | 1,061.90 | 1,725 |
30 Apr 2024 | 1,088.75 | 1,104.00 | 1,076.05 | 1,097.15 | 1,097.15 | 1,305 |
29 Apr 2024 | 1,100.05 | 1,103.90 | 1,083.55 | 1,088.95 | 1,088.95 | 535 |
26 Apr 2024 | 1,116.00 | 1,124.15 | 1,089.80 | 1,092.00 | 1,092.00 | 1,939 |
25 Apr 2024 | 1,094.25 | 1,107.05 | 1,081.15 | 1,095.45 | 1,095.45 | 1,107 |
24 Apr 2024 | 1,071.50 | 1,103.55 | 1,070.00 | 1,085.85 | 1,085.85 | 1,896 |
23 Apr 2024 | 1,071.05 | 1,107.00 | 1,064.00 | 1,094.95 | 1,094.95 | 4,468 |
22 Apr 2024 | 1,124.40 | 1,124.40 | 1,068.90 | 1,074.30 | 1,074.30 | 1,908 |
19 Apr 2024 | 1,088.80 | 1,117.00 | 1,078.00 | 1,102.35 | 1,102.35 | 1,212 |
18 Apr 2024 | 1,084.65 | 1,119.25 | 1,084.65 | 1,093.80 | 1,093.80 | 3,530 |
16 Apr 2024 | 1,068.75 | 1,094.95 | 1,042.85 | 1,084.10 | 1,084.10 | 2,338 |
15 Apr 2024 | 1,003.05 | 1,071.00 | 1,003.05 | 1,040.30 | 1,040.30 | 5,807 |
12 Apr 2024 | 1,075.60 | 1,075.60 | 1,052.95 | 1,073.15 | 1,073.15 | 1,204 |
10 Apr 2024 | 1,065.80 | 1,074.70 | 1,047.00 | 1,054.50 | 1,054.50 | 2,385 |
09 Apr 2024 | 1,084.00 | 1,094.90 | 1,060.00 | 1,066.55 | 1,066.55 | 1,552 |
08 Apr 2024 | 1,088.05 | 1,102.00 | 1,078.05 | 1,080.85 | 1,080.85 | 412 |
05 Apr 2024 | 1,102.50 | 1,108.15 | 1,086.70 | 1,092.00 | 1,092.00 | 859 |
04 Apr 2024 | 1,110.00 | 1,128.00 | 1,087.60 | 1,091.45 | 1,091.45 | 2,479 |
03 Apr 2024 | 1,102.00 | 1,116.60 | 1,099.05 | 1,111.15 | 1,111.15 | 1,169 |
02 Apr 2024 | 1,144.25 | 1,144.25 | 1,088.65 | 1,095.20 | 1,095.20 | 1,522 |
01 Apr 2024 | 1,100.65 | 1,138.75 | 1,100.65 | 1,115.35 | 1,115.35 | 769 |
28 Mar 2024 | 1,109.95 | 1,140.00 | 1,075.00 | 1,103.85 | 1,103.85 | 2,290 |
27 Mar 2024 | 1,110.50 | 1,119.70 | 1,101.70 | 1,107.10 | 1,107.10 | 859 |
26 Mar 2024 | 1,150.00 | 1,150.00 | 1,085.70 | 1,086.30 | 1,086.30 | 1,142 |
22 Mar 2024 | 1,113.05 | 1,126.40 | 1,104.95 | 1,114.80 | 1,114.80 | 1,558 |
21 Mar 2024 | 1,097.95 | 1,117.20 | 1,089.60 | 1,113.50 | 1,113.50 | 1,438 |
20 Mar 2024 | 1,095.80 | 1,125.00 | 1,080.00 | 1,086.50 | 1,086.50 | 1,058 |
19 Mar 2024 | 1,068.00 | 1,104.65 | 1,066.85 | 1,096.20 | 1,096.20 | 1,565 |
18 Mar 2024 | 1,069.00 | 1,089.00 | 1,048.00 | 1,073.35 | 1,073.35 | 2,872 |
15 Mar 2024 | 1,092.00 | 1,094.25 | 1,059.00 | 1,066.20 | 1,066.20 | 2,442 |
14 Mar 2024 | 1,049.95 | 1,103.00 | 1,027.00 | 1,089.25 | 1,089.25 | 7,519 |
13 Mar 2024 | 1,080.10 | 1,102.15 | 1,011.05 | 1,030.50 | 1,030.50 | 7,158 |
12 Mar 2024 | 1,078.20 | 1,125.00 | 1,069.55 | 1,078.90 | 1,078.90 | 4,643 |
11 Mar 2024 | 1,140.05 | 1,170.55 | 1,084.30 | 1,099.90 | 1,099.90 | 6,865 |
07 Mar 2024 | 1,156.00 | 1,191.95 | 1,147.60 | 1,160.00 | 1,160.00 | 9,763 |
06 Mar 2024 | 1,184.10 | 1,187.80 | 1,149.85 | 1,156.00 | 1,156.00 | 2,254 |
05 Mar 2024 | 1,196.55 | 1,210.00 | 1,170.95 | 1,184.85 | 1,184.85 | 4,743 |
04 Mar 2024 | 1,211.85 | 1,255.00 | 1,189.75 | 1,203.10 | 1,203.10 | 8,606 |
01 Mar 2024 | 1,195.25 | 1,261.00 | 1,173.80 | 1,251.25 | 1,251.25 | 8,970 |
29 Feb 2024 | 1,171.05 | 1,198.35 | 1,142.90 | 1,175.60 | 1,175.60 | 4,238 |
28 Feb 2024 | 1,264.00 | 1,279.65 | 1,157.30 | 1,170.20 | 1,170.20 | 9,667 |
27 Feb 2024 | 1,222.85 | 1,295.50 | 1,202.00 | 1,272.40 | 1,272.40 | 8,091 |
26 Feb 2024 | 1,235.50 | 1,255.60 | 1,185.25 | 1,222.80 | 1,222.80 | 7,862 |
23 Feb 2024 | 1,181.80 | 1,202.00 | 1,178.00 | 1,186.05 | 1,186.05 | 1,673 |
22 Feb 2024 | 1,178.35 | 1,187.00 | 1,156.00 | 1,176.95 | 1,176.95 | 2,019 |
21 Feb 2024 | 1,148.90 | 1,192.00 | 1,138.35 | 1,173.90 | 1,173.90 | 3,297 |
20 Feb 2024 | 1,189.10 | 1,209.10 | 1,134.80 | 1,174.30 | 1,174.30 | 3,783 |
19 Feb 2024 | 1,169.00 | 1,178.35 | 1,151.25 | 1,161.80 | 1,161.80 | 1,535 |
16 Feb 2024 | 1,159.05 | 1,182.80 | 1,156.35 | 1,165.65 | 1,165.65 | 3,181 |
15 Feb 2024 | 1,180.00 | 1,192.70 | 1,140.80 | 1,153.30 | 1,153.30 | 3,542 |
14 Feb 2024 | 1,103.00 | 1,183.65 | 1,103.00 | 1,175.85 | 1,175.85 | 4,085 |
13 Feb 2024 | 1,100.00 | 1,130.15 | 1,071.95 | 1,115.00 | 1,115.00 | 1,240 |
12 Feb 2024 | 1,165.55 | 1,168.05 | 1,098.95 | 1,102.35 | 1,102.35 | 5,945 |
09 Feb 2024 | 1,151.55 | 1,170.00 | 1,135.00 | 1,166.80 | 1,166.80 | 2,151 |
08 Feb 2024 | 1,219.95 | 1,219.95 | 1,144.00 | 1,152.90 | 1,152.90 | 2,491 |
07 Feb 2024 | 1,160.00 | 1,179.00 | 1,140.00 | 1,144.40 | 1,144.40 | 4,351 |
06 Feb 2024 | 1,149.00 | 1,167.10 | 1,141.00 | 1,157.85 | 1,157.85 | 2,495 |
05 Feb 2024 | 1,173.00 | 1,177.40 | 1,135.50 | 1,160.95 | 1,160.95 | 3,095 |
02 Feb 2024 | 1,171.65 | 1,200.15 | 1,162.20 | 1,174.75 | 1,174.75 | 6,408 |
01 Feb 2024 | 1,222.00 | 1,241.05 | 1,191.55 | 1,196.50 | 1,196.50 | 1,553 |
31 Jan 2024 | 1,273.95 | 1,273.95 | 1,207.65 | 1,219.30 | 1,219.30 | 2,554 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |