Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 2,820.00 | 2,850.00 | 2,740.00 | 2,740.00 | 2,740.00 | 1,340,800 |
27 Jun 2024 | 2,870.00 | 2,870.00 | 2,800.00 | 2,820.00 | 2,820.00 | 817,000 |
26 Jun 2024 | 2,810.00 | 2,940.00 | 2,800.00 | 2,820.00 | 2,820.00 | 1,157,200 |
25 Jun 2024 | 2,800.00 | 2,830.00 | 2,770.00 | 2,800.00 | 2,800.00 | 1,252,500 |
24 Jun 2024 | 2,800.00 | 2,870.00 | 2,750.00 | 2,760.00 | 2,760.00 | 2,153,300 |
21 Jun 2024 | 2,810.00 | 2,850.00 | 2,750.00 | 2,770.00 | 2,770.00 | 2,796,800 |
20 Jun 2024 | 2,890.00 | 2,920.00 | 2,810.00 | 2,810.00 | 2,810.00 | 1,388,700 |
19 Jun 2024 | 2,900.00 | 2,930.00 | 2,850.00 | 2,880.00 | 2,880.00 | 1,221,200 |
18 Jun 2024 | 2,920.00 | 2,950.00 | 2,880.00 | 2,890.00 | 2,890.00 | 1,339,000 |
17 Jun 2024 | 2,910.00 | 2,920.00 | 2,870.00 | 2,890.00 | 2,890.00 | 1,359,100 |
14 Jun 2024 | 2,920.00 | 2,980.00 | 2,910.00 | 2,910.00 | 2,910.00 | 2,207,700 |
13 Jun 2024 | 2,980.00 | 2,990.00 | 2,930.00 | 2,930.00 | 2,930.00 | 1,287,100 |
12 Jun 2024 | 2,900.00 | 2,980.00 | 2,900.00 | 2,980.00 | 2,980.00 | 1,882,200 |
11 Jun 2024 | 3,020.00 | 3,020.00 | 2,900.00 | 2,920.00 | 2,920.00 | 2,164,700 |
10 Jun 2024 | 3,080.00 | 3,100.00 | 2,970.00 | 3,020.00 | 3,020.00 | 4,432,000 |
07 Jun 2024 | 2,830.00 | 3,020.00 | 2,830.00 | 3,020.00 | 3,020.00 | 4,573,400 |
06 Jun 2024 | 2,840.00 | 2,860.00 | 2,800.00 | 2,830.00 | 2,830.00 | 1,425,200 |
05 Jun 2024 | 2,820.00 | 2,870.00 | 2,820.00 | 2,840.00 | 2,840.00 | 1,200,900 |
04 Jun 2024 | 2,900.00 | 2,900.00 | 2,770.00 | 2,810.00 | 2,810.00 | 2,826,300 |
03 Jun 2024 | 2,910.00 | 2,920.00 | 2,860.00 | 2,880.00 | 2,880.00 | 3,180,400 |
31 May 2024 | 2,960.00 | 2,960.00 | 2,870.00 | 2,900.00 | 2,900.00 | 2,084,100 |
30 May 2024 | 2,900.00 | 3,050.00 | 2,820.00 | 2,970.00 | 2,970.00 | 5,276,400 |
29 May 2024 | 2,770.00 | 2,950.00 | 2,730.00 | 2,940.00 | 2,940.00 | 6,632,100 |
28 May 2024 | 2,790.00 | 2,790.00 | 2,720.00 | 2,760.00 | 2,760.00 | 1,298,400 |
27 May 2024 | 2,750.00 | 2,780.00 | 2,700.00 | 2,750.00 | 2,750.00 | 1,556,800 |
24 May 2024 | 2,800.00 | 2,830.00 | 2,710.00 | 2,770.00 | 2,770.00 | 2,380,600 |
23 May 2024 | 2,860.00 | 2,870.00 | 2,790.00 | 2,830.00 | 2,830.00 | 2,091,100 |
22 May 2024 | 2,770.00 | 2,890.00 | 2,770.00 | 2,850.00 | 2,850.00 | 4,728,300 |
21 May 2024 | 2,810.00 | 2,810.00 | 2,750.00 | 2,770.00 | 2,770.00 | 1,632,000 |
20 May 2024 | 2,770.00 | 2,850.00 | 2,750.00 | 2,800.00 | 2,800.00 | 2,562,600 |
17 May 2024 | 2,730.00 | 2,780.00 | 2,690.00 | 2,770.00 | 2,770.00 | 2,544,000 |
16 May 2024 | 2,730.00 | 2,750.00 | 2,710.00 | 2,730.00 | 2,730.00 | 1,448,600 |
15 May 2024 | 2,720.00 | 2,780.00 | 2,700.00 | 2,720.00 | 2,720.00 | 1,508,900 |
14 May 2024 | 2,780.00 | 2,800.00 | 2,710.00 | 2,740.00 | 2,740.00 | 1,331,700 |
13 May 2024 | 2,700.00 | 2,850.00 | 2,670.00 | 2,780.00 | 2,780.00 | 2,993,200 |
10 May 2024 | 2,700.00 | 2,700.00 | 2,650.00 | 2,670.00 | 2,670.00 | 1,156,600 |
09 May 2024 | 2,700.00 | 2,710.00 | 2,650.00 | 2,690.00 | 2,690.00 | 1,257,100 |
08 May 2024 | 2,700.00 | 2,700.00 | 2,620.00 | 2,660.00 | 2,660.00 | 2,001,200 |
07 May 2024 | 2,720.00 | 2,720.00 | 2,690.00 | 2,700.00 | 2,700.00 | 1,116,800 |
06 May 2024 | 2,700.00 | 2,720.00 | 2,680.00 | 2,710.00 | 2,710.00 | 1,335,100 |
03 May 2024 | 2,680.00 | 2,730.00 | 2,680.00 | 2,690.00 | 2,690.00 | 787,600 |
02 May 2024 | 2,710.00 | 2,720.00 | 2,680.00 | 2,680.00 | 2,680.00 | 1,050,000 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | - | - | - | - | - | - |
29 Apr 2024 | - | - | - | - | - | - |
26 Apr 2024 | 2,700.00 | 2,740.00 | 2,690.00 | 2,710.00 | 2,710.00 | 653,900 |
25 Apr 2024 | 2,760.00 | 2,760.00 | 2,710.00 | 2,710.00 | 2,710.00 | 714,200 |
24 Apr 2024 | 2,710.00 | 2,760.00 | 2,710.00 | 2,760.00 | 2,760.00 | 1,183,100 |
23 Apr 2024 | 2,750.00 | 2,750.00 | 2,690.00 | 2,710.00 | 2,710.00 | 714,500 |
22 Apr 2024 | 2,790.00 | 2,790.00 | 2,700.00 | 2,750.00 | 2,750.00 | 995,900 |
19 Apr 2024 | 2,840.00 | 2,840.00 | 2,640.00 | 2,690.00 | 2,690.00 | 2,150,900 |
18 Apr 2024 | - | - | - | - | - | - |
17 Apr 2024 | 2,700.00 | 2,730.00 | 2,650.00 | 2,670.00 | 2,670.00 | 1,332,200 |
16 Apr 2024 | 2,710.00 | 2,770.00 | 2,610.00 | 2,700.00 | 2,700.00 | 3,270,000 |
15 Apr 2024 | 2,940.00 | 2,940.00 | 2,710.00 | 2,710.00 | 2,710.00 | 3,194,000 |
12 Apr 2024 | 2,900.00 | 2,990.00 | 2,890.00 | 2,910.00 | 2,910.00 | 4,730,600 |
11 Apr 2024 | 2,990.00 | 3,010.00 | 2,980.00 | 3,000.00 | 3,000.00 | 1,259,500 |
10 Apr 2024 | 3,050.00 | 3,050.00 | 3,000.00 | 3,000.00 | 3,000.00 | 1,377,600 |
09 Apr 2024 | 2,980.00 | 3,050.00 | 2,980.00 | 3,050.00 | 3,050.00 | 1,717,700 |
08 Apr 2024 | 3,070.00 | 3,070.00 | 2,990.00 | 2,990.00 | 2,990.00 | 2,457,800 |
05 Apr 2024 | 3,070.00 | 3,080.00 | 2,930.00 | 3,040.00 | 3,040.00 | 2,127,600 |
04 Apr 2024 | 2,980.00 | 3,090.00 | 2,960.00 | 3,070.00 | 3,070.00 | 5,317,900 |
03 Apr 2024 | 3,020.00 | 3,020.00 | 2,980.00 | 2,990.00 | 2,990.00 | 2,253,400 |
02 Apr 2024 | 3,000.00 | 3,020.00 | 2,980.00 | 3,010.00 | 3,010.00 | 3,573,400 |
01 Apr 2024 | 3,030.00 | 3,050.00 | 3,000.00 | 3,040.00 | 3,040.00 | 2,334,800 |
29 Mar 2024 | 3,080.00 | 3,080.00 | 3,000.00 | 3,040.00 | 3,040.00 | 2,061,400 |
28 Mar 2024 | 3,100.00 | 3,120.00 | 3,030.00 | 3,060.00 | 3,060.00 | 3,347,300 |
27 Mar 2024 | 3,090.00 | 3,110.00 | 3,060.00 | 3,090.00 | 3,090.00 | 2,073,700 |
26 Mar 2024 | 3,050.00 | 3,110.00 | 3,050.00 | 3,070.00 | 3,070.00 | 2,125,600 |
25 Mar 2024 | 3,080.00 | 3,170.00 | 3,070.00 | 3,080.00 | 3,080.00 | 3,098,900 |
22 Mar 2024 | 3,150.00 | 3,190.00 | 3,070.00 | 3,070.00 | 3,070.00 | 4,359,900 |
21 Mar 2024 | 3,070.00 | 3,170.00 | 3,050.00 | 3,150.00 | 3,150.00 | 3,712,400 |
20 Mar 2024 | 3,050.00 | 3,060.00 | 3,020.00 | 3,050.00 | 3,050.00 | 1,769,000 |
19 Mar 2024 | 3,110.00 | 3,110.00 | 3,030.00 | 3,060.00 | 3,060.00 | 1,690,600 |
18 Mar 2024 | 3,040.00 | 3,130.00 | 2,980.00 | 3,060.00 | 3,060.00 | 4,402,200 |
15 Mar 2024 | 3,020.00 | 3,070.00 | 3,010.00 | 3,020.00 | 3,020.00 | 2,475,900 |
14 Mar 2024 | 3,050.00 | 3,060.00 | 3,000.00 | 3,020.00 | 3,020.00 | 2,324,600 |
13 Mar 2024 | 3,060.00 | 3,060.00 | 2,990.00 | 3,010.00 | 3,010.00 | 3,311,203 |
12 Mar 2024 | 3,040.00 | 3,090.00 | 2,990.00 | 3,020.00 | 3,020.00 | 2,483,900 |
11 Mar 2024 | 3,200.00 | 3,210.00 | 3,000.00 | 3,090.00 | 3,090.00 | 4,742,200 |
08 Mar 2024 | 3,360.00 | 3,370.00 | 3,150.00 | 3,210.00 | 3,210.00 | 8,314,200 |
07 Mar 2024 | 3,000.00 | 3,210.00 | 3,000.00 | 3,210.00 | 3,210.00 | 10,990,400 |
06 Mar 2024 | 2,970.00 | 3,040.00 | 2,930.00 | 3,000.00 | 3,000.00 | 5,951,200 |
05 Mar 2024 | 2,960.00 | 2,970.00 | 2,930.00 | 2,950.00 | 2,950.00 | 2,054,200 |
04 Mar 2024 | 2,960.00 | 3,000.00 | 2,950.00 | 2,960.00 | 2,960.00 | 3,055,400 |
01 Mar 2024 | 2,900.00 | 3,000.00 | 2,890.00 | 2,960.00 | 2,960.00 | 3,080,900 |
29 Feb 2024 | 2,930.00 | 2,950.00 | 2,890.00 | 2,900.00 | 2,900.00 | 1,963,100 |
28 Feb 2024 | 2,920.00 | 2,960.00 | 2,910.00 | 2,930.00 | 2,930.00 | 1,205,300 |
27 Feb 2024 | 2,930.00 | 2,950.00 | 2,880.00 | 2,950.00 | 2,950.00 | 1,901,700 |
26 Feb 2024 | 2,900.00 | 2,930.00 | 2,880.00 | 2,930.00 | 2,930.00 | 1,979,100 |
23 Feb 2024 | 2,980.00 | 2,990.00 | 2,900.00 | 2,920.00 | 2,920.00 | 2,320,700 |
22 Feb 2024 | 2,950.00 | 3,080.00 | 2,950.00 | 2,970.00 | 2,970.00 | 4,196,800 |
21 Feb 2024 | 2,990.00 | 3,000.00 | 2,940.00 | 2,970.00 | 2,970.00 | 1,852,000 |
20 Feb 2024 | 2,980.00 | 2,990.00 | 2,940.00 | 2,990.00 | 2,990.00 | 2,233,700 |
19 Feb 2024 | 2,950.00 | 3,000.00 | 2,930.00 | 2,960.00 | 2,960.00 | 2,109,300 |
16 Feb 2024 | 2,900.00 | 3,000.00 | 2,900.00 | 2,950.00 | 2,950.00 | 3,505,700 |
15 Feb 2024 | 2,900.00 | 2,940.00 | 2,860.00 | 2,890.00 | 2,890.00 | 1,799,800 |
14 Feb 2024 | - | - | - | - | - | - |
13 Feb 2024 | - | - | - | - | - | - |
12 Feb 2024 | - | - | - | - | - | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |