Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jun 2024 | 2,517.90 | 2,517.90 | 2,517.90 | 2,517.90 | 2,517.90 | - |
26 Jun 2024 | 2,494.90 | 2,494.90 | 2,494.90 | 2,494.90 | 2,494.90 | - |
25 Jun 2024 | 2,512.70 | 2,512.70 | 2,512.70 | 2,512.70 | 2,512.70 | - |
24 Jun 2024 | 2,526.20 | 2,526.20 | 2,526.20 | 2,526.20 | 2,526.20 | - |
21 Jun 2024 | 2,512.00 | 2,512.00 | 2,512.00 | 2,512.00 | 2,512.00 | - |
20 Jun 2024 | 2,550.90 | 2,550.90 | 2,550.90 | 2,550.90 | 2,550.90 | - |
19 Jun 2024 | - | - | - | - | - | - |
18 Jun 2024 | 2,528.10 | 2,528.10 | 2,528.10 | 2,528.10 | 2,528.10 | - |
17 Jun 2024 | 2,510.30 | 2,510.30 | 2,510.30 | 2,510.30 | 2,510.30 | - |
14 Jun 2024 | 2,529.00 | 2,529.00 | 2,529.00 | 2,529.00 | 2,529.00 | - |
13 Jun 2024 | 2,497.90 | 2,497.90 | 2,497.90 | 2,497.90 | 2,497.90 | - |
12 Jun 2024 | 2,537.30 | 2,537.30 | 2,537.30 | 2,537.30 | 2,537.30 | - |
11 Jun 2024 | 2,511.30 | 2,511.30 | 2,511.30 | 2,511.30 | 2,511.30 | - |
10 Jun 2024 | 2,511.70 | 2,511.70 | 2,511.70 | 2,511.70 | 2,511.70 | - |
07 Jun 2024 | 2,510.30 | 2,510.30 | 2,510.30 | 2,510.30 | 2,510.30 | - |
06 Jun 2024 | 2,577.00 | 2,577.00 | 2,577.00 | 2,577.00 | 2,577.00 | - |
05 Jun 2024 | 2,560.90 | 2,560.90 | 2,560.90 | 2,560.90 | 2,560.90 | - |
04 Jun 2024 | 2,532.70 | 2,532.70 | 2,532.70 | 2,532.70 | 2,532.70 | - |
03 Jun 2024 | 2,555.60 | 2,555.60 | 2,555.60 | 2,555.60 | 2,555.60 | - |
31 May 2024 | 2,532.90 | 2,532.90 | 2,532.90 | 2,532.90 | 2,532.90 | - |
30 May 2024 | 2,553.60 | 2,553.60 | 2,553.60 | 2,553.60 | 2,553.60 | - |
29 May 2024 | 2,551.40 | 2,551.40 | 2,551.40 | 2,551.40 | 2,551.40 | - |
28 May 2024 | 2,566.40 | 2,566.40 | 2,566.40 | 2,566.40 | 2,566.40 | - |
24 May 2024 | 2,542.40 | 2,542.40 | 2,542.40 | 2,542.40 | 2,542.40 | - |
23 May 2024 | 2,545.70 | 2,545.70 | 2,545.70 | 2,545.70 | 2,545.70 | - |
22 May 2024 | 2,602.20 | 2,602.20 | 2,602.20 | 2,602.20 | 2,602.20 | - |
21 May 2024 | 2,635.40 | 2,635.40 | 2,635.40 | 2,635.40 | 2,635.40 | - |
20 May 2024 | 2,648.30 | 2,648.30 | 2,648.30 | 2,648.30 | 2,648.30 | - |
17 May 2024 | 2,625.30 | 2,625.30 | 2,625.30 | 2,625.30 | 2,625.30 | - |
16 May 2024 | 2,592.30 | 2,592.30 | 2,592.30 | 2,592.30 | 2,592.30 | - |
15 May 2024 | 2,600.60 | 2,600.60 | 2,600.60 | 2,600.60 | 2,600.60 | - |
14 May 2024 | 2,565.50 | 2,565.50 | 2,565.50 | 2,565.50 | 2,565.50 | - |
13 May 2024 | 2,548.60 | 2,548.60 | 2,548.60 | 2,548.60 | 2,548.60 | - |
10 May 2024 | 2,580.20 | 2,580.20 | 2,580.20 | 2,580.20 | 2,580.20 | - |
09 May 2024 | 2,550.00 | 2,550.00 | 2,543.20 | 2,543.20 | 2,543.20 | 1 |
08 May 2024 | 2,526.40 | 2,526.40 | 2,526.40 | 2,526.40 | 2,526.40 | 1 |
07 May 2024 | 2,527.80 | 2,527.80 | 2,527.80 | 2,527.80 | 2,527.80 | - |
06 May 2024 | 2,535.00 | 2,535.00 | 2,535.00 | 2,535.00 | 2,535.00 | - |
03 May 2024 | 2,511.30 | 2,511.30 | 2,511.30 | 2,511.30 | 2,511.30 | - |
02 May 2024 | 2,516.80 | 2,516.80 | 2,516.80 | 2,516.80 | 2,516.80 | - |
01 May 2024 | 2,518.20 | 2,518.20 | 2,518.20 | 2,518.20 | 2,518.20 | - |
30 Apr 2024 | 2,509.80 | 2,509.80 | 2,509.80 | 2,509.80 | 2,509.80 | - |
29 Apr 2024 | 2,565.30 | 2,565.30 | 2,565.30 | 2,565.30 | 2,565.30 | - |
26 Apr 2024 | 2,554.30 | 2,554.30 | 2,554.30 | 2,554.30 | 2,554.30 | - |
25 Apr 2024 | 2,544.70 | 2,544.70 | 2,544.70 | 2,544.70 | 2,544.70 | - |
24 Apr 2024 | 2,540.60 | 2,540.60 | 2,540.60 | 2,540.60 | 2,540.60 | - |
23 Apr 2024 | 2,544.00 | 2,544.00 | 2,544.00 | 2,544.00 | 2,544.00 | - |
22 Apr 2024 | 2,550.00 | 2,550.00 | 2,550.00 | 2,550.00 | 2,550.00 | - |
19 Apr 2024 | 2,619.50 | 2,619.50 | 2,619.50 | 2,619.50 | 2,619.50 | - |
18 Apr 2024 | 2,603.30 | 2,603.30 | 2,603.30 | 2,603.30 | 2,603.30 | - |
17 Apr 2024 | 2,593.90 | 2,593.90 | 2,593.90 | 2,593.90 | 2,593.90 | - |
16 Apr 2024 | 2,612.80 | 2,612.80 | 2,612.80 | 2,612.80 | 2,612.80 | - |
15 Apr 2024 | 2,586.70 | 2,586.70 | 2,586.70 | 2,586.70 | 2,586.70 | - |
12 Apr 2024 | 2,576.90 | 2,576.90 | 2,576.90 | 2,576.90 | 2,576.90 | - |
11 Apr 2024 | 2,573.60 | 2,573.60 | 2,573.60 | 2,573.60 | 2,573.60 | - |
10 Apr 2024 | 2,547.90 | 2,547.90 | 2,547.90 | 2,547.90 | 2,547.90 | - |
09 Apr 2024 | 2,557.40 | 2,557.40 | 2,557.40 | 2,557.40 | 2,557.40 | - |
08 Apr 2024 | 2,544.70 | 2,544.70 | 2,544.70 | 2,544.70 | 2,544.70 | - |
05 Apr 2024 | 2,537.20 | 2,537.20 | 2,537.20 | 2,537.20 | 2,537.20 | - |
04 Apr 2024 | 2,498.30 | 2,498.30 | 2,498.30 | 2,498.30 | 2,498.30 | - |
03 Apr 2024 | 2,503.50 | 2,503.50 | 2,503.50 | 2,503.50 | 2,503.50 | - |
02 Apr 2024 | 2,469.00 | 2,469.00 | 2,469.00 | 2,469.00 | 2,469.00 | - |
01 Apr 2024 | 2,441.40 | 2,441.40 | 2,441.40 | 2,441.40 | 2,441.40 | - |
28 Mar 2024 | 2,418.00 | 2,418.00 | 2,418.00 | 2,418.00 | 2,418.00 | - |
27 Mar 2024 | 2,390.40 | 2,390.40 | 2,390.40 | 2,390.40 | 2,390.40 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |