Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 3,300.00 | 3,550.00 | 3,280.00 | 3,280.00 | 3,280.00 | 719,800 |
27 Jun 2024 | 3,500.00 | 3,520.00 | 3,280.00 | 3,520.00 | 3,520.00 | 1,078,900 |
26 Jun 2024 | 3,100.00 | 3,290.00 | 3,080.00 | 3,290.00 | 3,290.00 | 271,400 |
25 Jun 2024 | 3,130.00 | 3,130.00 | 3,060.00 | 3,080.00 | 3,080.00 | 291,400 |
24 Jun 2024 | 3,130.00 | 3,140.00 | 3,060.00 | 3,130.00 | 3,130.00 | 184,900 |
21 Jun 2024 | 3,100.00 | 3,140.00 | 3,090.00 | 3,130.00 | 3,130.00 | 157,600 |
20 Jun 2024 | 3,110.00 | 3,150.00 | 3,090.00 | 3,130.00 | 3,130.00 | 89,700 |
19 Jun 2024 | 3,150.00 | 3,160.00 | 3,090.00 | 3,140.00 | 3,140.00 | 122,900 |
18 Jun 2024 | 3,150.00 | 3,190.00 | 3,130.00 | 3,160.00 | 3,160.00 | 81,400 |
17 Jun 2024 | 3,160.00 | 3,190.00 | 3,120.00 | 3,130.00 | 3,130.00 | 54,400 |
14 Jun 2024 | 3,220.00 | 3,250.00 | 3,160.00 | 3,160.00 | 3,160.00 | 182,800 |
13 Jun 2024 | 3,270.00 | 3,270.00 | 3,180.00 | 3,220.00 | 3,220.00 | 202,300 |
12 Jun 2024 | 3,230.00 | 3,280.00 | 3,200.00 | 3,240.00 | 3,240.00 | 113,000 |
11 Jun 2024 | 3,300.00 | 3,300.00 | 3,240.00 | 3,270.00 | 3,270.00 | 145,200 |
10 Jun 2024 | 3,200.00 | 3,300.00 | 3,200.00 | 3,290.00 | 3,290.00 | 198,500 |
07 Jun 2024 | 3,220.00 | 3,260.00 | 3,200.00 | 3,200.00 | 3,200.00 | 166,000 |
06 Jun 2024 | 3,250.00 | 3,260.00 | 3,180.00 | 3,210.00 | 3,210.00 | 501,400 |
05 Jun 2024 | 3,270.00 | 3,290.00 | 3,210.00 | 3,250.00 | 3,250.00 | 111,500 |
04 Jun 2024 | 3,200.00 | 3,270.00 | 3,200.00 | 3,270.00 | 3,270.00 | 82,600 |
03 Jun 2024 | 3,190.00 | 3,310.00 | 3,190.00 | 3,250.00 | 3,250.00 | 209,800 |
31 May 2024 | 3,230.00 | 3,300.00 | 3,150.00 | 3,190.00 | 3,190.00 | 211,700 |
30 May 2024 | 3,290.00 | 3,290.00 | 3,170.00 | 3,200.00 | 3,200.00 | 311,400 |
29 May 2024 | 3,300.00 | 3,400.00 | 3,230.00 | 3,320.00 | 3,320.00 | 373,800 |
28 May 2024 | 3,130.00 | 3,300.00 | 3,130.00 | 3,300.00 | 3,300.00 | 338,800 |
27 May 2024 | 3,190.00 | 3,200.00 | 3,120.00 | 3,180.00 | 3,180.00 | 177,300 |
24 May 2024 | 3,130.00 | 3,200.00 | 3,110.00 | 3,190.00 | 3,190.00 | 280,600 |
23 May 2024 | 3,280.00 | 3,280.00 | 3,100.00 | 3,180.00 | 3,180.00 | 227,100 |
22 May 2024 | 3,370.00 | 3,450.00 | 3,190.00 | 3,210.00 | 3,210.00 | 284,700 |
21 May 2024 | 3,090.00 | 3,290.00 | 3,090.00 | 3,290.00 | 3,290.00 | 760,000 |
20 May 2024 | 3,150.00 | 3,160.00 | 3,070.00 | 3,080.00 | 3,080.00 | 272,100 |
17 May 2024 | 3,190.00 | 3,190.00 | 3,080.00 | 3,150.00 | 3,150.00 | 153,700 |
16 May 2024 | 3,210.00 | 3,210.00 | 3,100.00 | 3,120.00 | 3,120.00 | 129,500 |
15 May 2024 | 3,110.00 | 3,200.00 | 3,110.00 | 3,160.00 | 3,160.00 | 162,400 |
14 May 2024 | 3,250.00 | 3,280.00 | 3,110.00 | 3,180.00 | 3,180.00 | 252,500 |
13 May 2024 | 3,150.00 | 3,250.00 | 3,110.00 | 3,240.00 | 3,240.00 | 382,000 |
10 May 2024 | 3,240.00 | 3,270.00 | 3,110.00 | 3,150.00 | 3,150.00 | 202,200 |
09 May 2024 | 3,200.00 | 3,230.00 | 3,110.00 | 3,210.00 | 3,210.00 | 304,000 |
08 May 2024 | 3,050.00 | 3,200.00 | 3,010.00 | 3,160.00 | 3,160.00 | 596,300 |
07 May 2024 | 3,400.00 | 3,450.00 | 3,180.00 | 3,220.00 | 3,220.00 | 518,500 |
06 May 2024 | 3,490.00 | 3,490.00 | 3,360.00 | 3,400.00 | 3,400.00 | 582,100 |
03 May 2024 | 3,570.00 | 3,570.00 | 3,380.00 | 3,500.00 | 3,500.00 | 623,700 |
02 May 2024 | 3,270.00 | 3,380.00 | 3,230.00 | 3,380.00 | 3,380.00 | 1,087,300 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | - | - | - | - | - | - |
29 Apr 2024 | - | - | - | - | - | - |
26 Apr 2024 | 3,100.00 | 3,280.00 | 3,080.00 | 3,160.00 | 3,160.00 | 921,100 |
25 Apr 2024 | 2,970.00 | 3,070.00 | 2,880.00 | 3,070.00 | 3,070.00 | 1,286,600 |
24 Apr 2024 | 2,690.00 | 2,870.00 | 2,650.00 | 2,870.00 | 2,870.00 | 244,400 |
23 Apr 2024 | 2,800.00 | 2,800.00 | 2,680.00 | 2,690.00 | 2,690.00 | 30,200 |
22 Apr 2024 | 2,670.00 | 2,740.00 | 2,670.00 | 2,730.00 | 2,730.00 | 35,300 |
19 Apr 2024 | 2,800.00 | 2,800.00 | 2,650.00 | 2,660.00 | 2,660.00 | 48,200 |
18 Apr 2024 | - | - | - | - | - | - |
17 Apr 2024 | 2,720.00 | 2,770.00 | 2,650.00 | 2,700.00 | 2,700.00 | 27,900 |
16 Apr 2024 | 2,760.00 | 2,800.00 | 2,630.00 | 2,700.00 | 2,700.00 | 120,200 |
15 Apr 2024 | 2,860.00 | 2,870.00 | 2,700.00 | 2,700.00 | 2,700.00 | 35,900 |
12 Apr 2024 | 2,860.00 | 2,890.00 | 2,860.00 | 2,860.00 | 2,860.00 | 58,700 |
11 Apr 2024 | 2,860.00 | 2,930.00 | 2,860.00 | 2,860.00 | 2,860.00 | 182,300 |
10 Apr 2024 | 2,930.00 | 2,930.00 | 2,870.00 | 2,870.00 | 2,870.00 | 204,700 |
09 Apr 2024 | 2,900.00 | 2,930.00 | 2,890.00 | 2,930.00 | 2,930.00 | 111,800 |
08 Apr 2024 | 2,940.00 | 2,950.00 | 2,890.00 | 2,900.00 | 2,900.00 | 218,000 |
05 Apr 2024 | 2,930.00 | 2,980.00 | 2,930.00 | 2,930.00 | 2,930.00 | 436,400 |
04 Apr 2024 | 2,980.00 | 2,980.00 | 2,920.00 | 2,950.00 | 2,950.00 | 118,000 |
03 Apr 2024 | 2,980.00 | 2,980.00 | 2,930.00 | 2,960.00 | 2,960.00 | 264,900 |
02 Apr 2024 | 2,940.00 | 2,970.00 | 2,900.00 | 2,950.00 | 2,950.00 | 202,900 |
01 Apr 2024 | 2,930.00 | 2,930.00 | 2,910.00 | 2,930.00 | 2,930.00 | 81,500 |
29 Mar 2024 | 2,940.00 | 2,940.00 | 2,910.00 | 2,930.00 | 2,930.00 | 108,900 |
28 Mar 2024 | 2,930.00 | 2,930.00 | 2,910.00 | 2,930.00 | 2,930.00 | 75,500 |
27 Mar 2024 | 2,930.00 | 2,950.00 | 2,900.00 | 2,940.00 | 2,940.00 | 116,100 |
26 Mar 2024 | 2,930.00 | 2,930.00 | 2,920.00 | 2,930.00 | 2,930.00 | 62,300 |
25 Mar 2024 | 2,950.00 | 2,950.00 | 2,910.00 | 2,940.00 | 2,940.00 | 64,600 |
22 Mar 2024 | 2,960.00 | 2,960.00 | 2,910.00 | 2,950.00 | 2,950.00 | 74,900 |
21 Mar 2024 | 2,920.00 | 2,940.00 | 2,910.00 | 2,940.00 | 2,940.00 | 121,900 |
20 Mar 2024 | 2,910.00 | 2,910.00 | 2,900.00 | 2,910.00 | 2,910.00 | 85,900 |
19 Mar 2024 | 2,940.00 | 2,940.00 | 2,900.00 | 2,910.00 | 2,910.00 | 91,600 |
18 Mar 2024 | 2,930.00 | 2,960.00 | 2,900.00 | 2,910.00 | 2,910.00 | 149,200 |
15 Mar 2024 | 2,940.00 | 2,970.00 | 2,920.00 | 2,940.00 | 2,940.00 | 100,600 |
14 Mar 2024 | 3,000.00 | 3,000.00 | 2,940.00 | 2,940.00 | 2,940.00 | 116,700 |
13 Mar 2024 | 2,950.00 | 2,960.00 | 2,940.00 | 2,960.00 | 2,960.00 | 89,500 |
12 Mar 2024 | 2,930.00 | 2,980.00 | 2,930.00 | 2,950.00 | 2,950.00 | 41,300 |
11 Mar 2024 | 2,980.00 | 3,010.00 | 2,930.00 | 2,930.00 | 2,930.00 | 182,300 |
08 Mar 2024 | 2,980.00 | 3,000.00 | 2,960.00 | 2,980.00 | 2,980.00 | 200,000 |
07 Mar 2024 | 3,000.00 | 3,020.00 | 2,980.00 | 2,990.00 | 2,990.00 | 136,500 |
06 Mar 2024 | 3,010.00 | 3,020.00 | 2,990.00 | 3,010.00 | 3,010.00 | 47,000 |
05 Mar 2024 | 3,020.00 | 3,030.00 | 3,000.00 | 3,010.00 | 3,010.00 | 104,500 |
04 Mar 2024 | 3,010.00 | 3,030.00 | 3,000.00 | 3,020.00 | 3,020.00 | 98,600 |
01 Mar 2024 | 2,990.00 | 3,010.00 | 2,990.00 | 3,010.00 | 3,010.00 | 133,800 |
29 Feb 2024 | 3,010.00 | 3,040.00 | 2,990.00 | 2,990.00 | 2,990.00 | 76,900 |
28 Feb 2024 | 3,010.00 | 3,030.00 | 2,990.00 | 3,010.00 | 3,010.00 | 142,000 |
27 Feb 2024 | 3,010.00 | 3,040.00 | 3,000.00 | 3,010.00 | 3,010.00 | 42,500 |
26 Feb 2024 | 3,010.00 | 3,020.00 | 3,000.00 | 3,020.00 | 3,020.00 | 109,200 |
23 Feb 2024 | 3,050.00 | 3,090.00 | 3,020.00 | 3,020.00 | 3,020.00 | 129,000 |
22 Feb 2024 | 3,100.00 | 3,100.00 | 3,000.00 | 3,040.00 | 3,040.00 | 43,200 |
21 Feb 2024 | 3,100.00 | 3,100.00 | 3,010.00 | 3,050.00 | 3,050.00 | 37,300 |
20 Feb 2024 | 2,990.00 | 3,160.00 | 2,950.00 | 3,100.00 | 3,100.00 | 124,400 |
19 Feb 2024 | 3,000.00 | 3,000.00 | 2,970.00 | 2,990.00 | 2,990.00 | 221,800 |
16 Feb 2024 | 3,020.00 | 3,030.00 | 2,970.00 | 2,970.00 | 2,970.00 | 74,600 |
15 Feb 2024 | 2,970.00 | 3,060.00 | 2,970.00 | 3,020.00 | 3,020.00 | 25,800 |
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. |