Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jun 2024 | 2,050.00 | 2,090.00 | 2,040.00 | 2,060.00 | 2,060.00 | 627,700 |
25 Jun 2024 | 2,100.00 | 2,100.00 | 2,050.00 | 2,070.00 | 2,070.00 | 815,600 |
24 Jun 2024 | 2,090.00 | 2,130.00 | 2,050.00 | 2,060.00 | 2,060.00 | 1,000,000 |
21 Jun 2024 | 2,070.00 | 2,150.00 | 2,070.00 | 2,080.00 | 2,080.00 | 1,443,300 |
20 Jun 2024 | 2,060.00 | 2,070.00 | 2,040.00 | 2,070.00 | 2,070.00 | 1,067,800 |
19 Jun 2024 | 2,050.00 | 2,060.00 | 2,000.00 | 2,060.00 | 2,060.00 | 1,049,300 |
18 Jun 2024 | 2,080.00 | 2,080.00 | 2,030.00 | 2,030.00 | 2,030.00 | 1,490,700 |
17 Jun 2024 | 2,070.00 | 2,090.00 | 2,060.00 | 2,060.00 | 2,060.00 | 814,800 |
14 Jun 2024 | 2,110.00 | 2,130.00 | 2,080.00 | 2,080.00 | 2,080.00 | 1,076,900 |
13 Jun 2024 | 2,100.00 | 2,120.00 | 2,080.00 | 2,110.00 | 2,110.00 | 1,240,100 |
12 Jun 2024 | 2,110.00 | 2,130.00 | 2,080.00 | 2,090.00 | 2,090.00 | 911,600 |
11 Jun 2024 | 2,150.00 | 2,160.00 | 2,100.00 | 2,130.00 | 2,130.00 | 800,600 |
10 Jun 2024 | 2,120.00 | 2,150.00 | 2,120.00 | 2,140.00 | 2,140.00 | 1,194,700 |
07 Jun 2024 | 2,150.00 | 2,150.00 | 2,090.00 | 2,110.00 | 2,110.00 | 1,095,000 |
06 Jun 2024 | 2,100.00 | 2,170.00 | 2,080.00 | 2,090.00 | 2,090.00 | 2,184,400 |
05 Jun 2024 | 2,110.00 | 2,130.00 | 2,090.00 | 2,100.00 | 2,100.00 | 1,166,900 |
04 Jun 2024 | 2,120.00 | 2,150.00 | 2,090.00 | 2,110.00 | 2,110.00 | 1,195,100 |
03 Jun 2024 | 2,100.00 | 2,150.00 | 2,100.00 | 2,120.00 | 2,120.00 | 1,220,400 |
31 May 2024 | 2,160.00 | 2,170.00 | 2,070.00 | 2,090.00 | 2,090.00 | 773,600 |
30 May 2024 | 2,100.00 | 2,150.00 | 2,080.00 | 2,140.00 | 2,140.00 | 1,895,700 |
29 May 2024 | 2,040.00 | 2,150.00 | 2,030.00 | 2,110.00 | 2,110.00 | 2,611,000 |
28 May 2024 | 2,070.00 | 2,080.00 | 2,030.00 | 2,040.00 | 2,040.00 | 1,097,300 |
27 May 2024 | 2,060.00 | 2,070.00 | 2,020.00 | 2,060.00 | 2,060.00 | 693,900 |
24 May 2024 | 2,060.00 | 2,110.00 | 2,010.00 | 2,050.00 | 2,050.00 | 2,160,900 |
23 May 2024 | 2,090.00 | 2,090.00 | 2,030.00 | 2,060.00 | 2,060.00 | 664,000 |
22 May 2024 | 2,110.00 | 2,120.00 | 2,080.00 | 2,090.00 | 2,090.00 | 1,088,100 |
21 May 2024 | 2,060.00 | 2,130.00 | 2,050.00 | 2,100.00 | 2,100.00 | 2,393,700 |
20 May 2024 | 2,070.00 | 2,080.00 | 2,040.00 | 2,060.00 | 2,060.00 | 952,800 |
17 May 2024 | 2,070.00 | 2,070.00 | 2,030.00 | 2,060.00 | 2,060.00 | 1,039,600 |
16 May 2024 | 2,050.00 | 2,070.00 | 2,030.00 | 2,050.00 | 2,050.00 | 1,196,400 |
15 May 2024 | 2,040.00 | 2,080.00 | 2,020.00 | 2,050.00 | 2,050.00 | 1,397,400 |
14 May 2024 | 2,080.00 | 2,090.00 | 2,040.00 | 2,040.00 | 2,040.00 | 1,120,300 |
13 May 2024 | 1,980.00 | 2,090.00 | 1,980.00 | 2,080.00 | 2,080.00 | 3,122,600 |
10 May 2024 | 1,980.00 | 2,020.00 | 1,970.00 | 1,980.00 | 1,980.00 | 1,509,900 |
09 May 2024 | 2,010.00 | 2,010.00 | 1,990.00 | 1,990.00 | 1,990.00 | 1,151,600 |
08 May 2024 | 1,980.00 | 2,010.00 | 1,960.00 | 2,000.00 | 2,000.00 | 997,100 |
07 May 2024 | 2,020.00 | 2,020.00 | 2,000.00 | 2,010.00 | 2,010.00 | 1,408,000 |
06 May 2024 | 2,000.00 | 2,040.00 | 2,000.00 | 2,010.00 | 2,010.00 | 1,286,000 |
03 May 2024 | 2,050.00 | 2,050.00 | 2,010.00 | 2,010.00 | 2,010.00 | 1,778,200 |
02 May 2024 | 1,970.00 | 1,970.00 | 1,970.00 | 1,970.00 | 1,970.00 | 1,601,400 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | - | - | - | - | - | - |
29 Apr 2024 | - | - | - | - | - | - |
26 Apr 2024 | 1,850.00 | 1,880.00 | 1,850.00 | 1,850.00 | 1,850.00 | 527,700 |
25 Apr 2024 | 1,890.00 | 1,890.00 | 1,850.00 | 1,850.00 | 1,850.00 | 510,400 |
24 Apr 2024 | 1,850.00 | 1,910.00 | 1,840.00 | 1,890.00 | 1,890.00 | 1,203,800 |
23 Apr 2024 | 1,870.00 | 1,900.00 | 1,840.00 | 1,850.00 | 1,850.00 | 794,500 |
22 Apr 2024 | 1,790.00 | 1,890.00 | 1,790.00 | 1,880.00 | 1,880.00 | 1,118,900 |
19 Apr 2024 | 1,810.00 | 1,820.00 | 1,770.00 | 1,780.00 | 1,780.00 | 1,183,800 |
18 Apr 2024 | - | - | - | - | - | - |
17 Apr 2024 | 1,830.00 | 1,830.00 | 1,750.00 | 1,810.00 | 1,810.00 | 1,403,600 |
16 Apr 2024 | 1,830.00 | 1,850.00 | 1,750.00 | 1,800.00 | 1,800.00 | 2,336,200 |
15 Apr 2024 | 1,930.00 | 1,940.00 | 1,810.00 | 1,820.00 | 1,820.00 | 1,683,300 |
12 Apr 2024 | 1,970.00 | 1,980.00 | 1,920.00 | 1,920.00 | 1,920.00 | 2,242,700 |
11 Apr 2024 | 1,990.00 | 2,000.00 | 1,950.00 | 1,970.00 | 1,970.00 | 1,827,100 |
10 Apr 2024 | 2,040.00 | 2,050.00 | 1,990.00 | 1,990.00 | 1,990.00 | 1,756,000 |
09 Apr 2024 | 1,900.00 | 2,070.00 | 1,900.00 | 2,040.00 | 2,040.00 | 3,721,800 |
08 Apr 2024 | 1,980.00 | 2,020.00 | 1,980.00 | 1,980.00 | 1,980.00 | 10,443,400 |
05 Apr 2024 | 2,260.00 | 2,260.00 | 2,120.00 | 2,120.00 | 2,120.00 | 4,898,900 |
04 Apr 2024 | 2,300.00 | 2,300.00 | 2,270.00 | 2,270.00 | 2,270.00 | 2,318,600 |
03 Apr 2024 | 2,300.00 | 2,320.00 | 2,290.00 | 2,290.00 | 2,290.00 | 1,420,300 |
02 Apr 2024 | 2,280.00 | 2,310.00 | 2,280.00 | 2,300.00 | 2,300.00 | 1,064,400 |
01 Apr 2024 | 2,310.00 | 2,320.00 | 2,280.00 | 2,290.00 | 2,290.00 | 2,628,400 |
29 Mar 2024 | 2,350.00 | 2,350.00 | 2,300.00 | 2,310.00 | 2,310.00 | 2,165,600 |
28 Mar 2024 | 2,350.00 | 2,360.00 | 2,320.00 | 2,350.00 | 2,350.00 | 2,393,900 |
27 Mar 2024 | 2,340.00 | 2,380.00 | 2,320.00 | 2,330.00 | 2,330.00 | 857,800 |
26 Mar 2024 | 2,340.00 | 2,360.00 | 2,310.00 | 2,340.00 | 2,340.00 | 1,785,100 |
25 Mar 2024 | 2,420.00 | 2,420.00 | 2,340.00 | 2,360.00 | 2,360.00 | 1,072,200 |
22 Mar 2024 | 2,360.00 | 2,410.00 | 2,350.00 | 2,390.00 | 2,390.00 | 3,370,600 |
21 Mar 2024 | 2,340.00 | 2,380.00 | 2,310.00 | 2,360.00 | 2,360.00 | 2,316,900 |
20 Mar 2024 | 2,320.00 | 2,340.00 | 2,300.00 | 2,330.00 | 2,330.00 | 1,150,100 |
19 Mar 2024 | 2,330.00 | 2,340.00 | 2,300.00 | 2,340.00 | 2,340.00 | 1,113,600 |
18 Mar 2024 | 2,350.00 | 2,380.00 | 2,280.00 | 2,330.00 | 2,330.00 | 2,909,100 |
15 Mar 2024 | 2,330.00 | 2,360.00 | 2,310.00 | 2,350.00 | 2,350.00 | 1,113,700 |
14 Mar 2024 | 2,320.00 | 2,390.00 | 2,310.00 | 2,330.00 | 2,330.00 | 2,566,300 |
13 Mar 2024 | 2,290.00 | 2,330.00 | 2,280.00 | 2,330.00 | 2,330.00 | 2,260,700 |
12 Mar 2024 | 2,290.00 | 2,310.00 | 2,270.00 | 2,290.00 | 2,290.00 | 1,291,900 |
11 Mar 2024 | 2,300.00 | 2,330.00 | 2,280.00 | 2,290.00 | 2,290.00 | 1,700,500 |
08 Mar 2024 | 2,380.00 | 2,400.00 | 2,290.00 | 2,320.00 | 2,320.00 | 1,679,500 |
07 Mar 2024 | 2,400.00 | 2,430.00 | 2,360.00 | 2,380.00 | 2,380.00 | 1,237,400 |
06 Mar 2024 | 2,340.00 | 2,470.00 | 2,300.00 | 2,400.00 | 2,400.00 | 5,141,000 |
05 Mar 2024 | 2,340.00 | 2,350.00 | 2,290.00 | 2,310.00 | 2,310.00 | 2,199,000 |
04 Mar 2024 | 2,320.00 | 2,360.00 | 2,310.00 | 2,320.00 | 2,320.00 | 1,339,800 |
01 Mar 2024 | 2,300.00 | 2,330.00 | 2,280.00 | 2,320.00 | 2,320.00 | 1,741,700 |
29 Feb 2024 | 2,300.00 | 2,310.00 | 2,270.00 | 2,300.00 | 2,300.00 | 1,835,300 |
28 Feb 2024 | 2,280.00 | 2,340.00 | 2,280.00 | 2,300.00 | 2,300.00 | 1,531,800 |
27 Feb 2024 | 2,300.00 | 2,330.00 | 2,290.00 | 2,310.00 | 2,310.00 | 1,017,400 |
26 Feb 2024 | 2,340.00 | 2,340.00 | 2,290.00 | 2,300.00 | 2,300.00 | 1,116,800 |
23 Feb 2024 | 2,370.00 | 2,410.00 | 2,310.00 | 2,330.00 | 2,330.00 | 1,910,500 |
22 Feb 2024 | 2,290.00 | 2,390.00 | 2,290.00 | 2,370.00 | 2,370.00 | 3,171,600 |
21 Feb 2024 | 2,330.00 | 2,330.00 | 2,280.00 | 2,300.00 | 2,300.00 | 1,433,700 |
20 Feb 2024 | 2,350.00 | 2,350.00 | 2,300.00 | 2,310.00 | 2,310.00 | 1,378,900 |
19 Feb 2024 | 2,330.00 | 2,350.00 | 2,310.00 | 2,340.00 | 2,340.00 | 1,549,200 |
16 Feb 2024 | 2,310.00 | 2,340.00 | 2,280.00 | 2,330.00 | 2,330.00 | 1,352,200 |
15 Feb 2024 | 2,270.00 | 2,310.00 | 2,270.00 | 2,290.00 | 2,290.00 | 903,800 |
14 Feb 2024 | - | - | - | - | - | - |
13 Feb 2024 | - | - | - | - | - | - |
12 Feb 2024 | - | - | - | - | - | - |
09 Feb 2024 | - | - | - | - | - | - |
08 Feb 2024 | - | - | - | - | - | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |