Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jun 2024 | 2,500.00 | 2,500.00 | 2,500.00 | 2,500.00 | 2,500.00 | 1 |
26 Jun 2024 | 2,475.80 | 2,475.80 | 2,475.80 | 2,475.80 | 2,475.80 | - |
25 Jun 2024 | 2,493.60 | 2,493.60 | 2,493.60 | 2,493.60 | 2,493.60 | - |
24 Jun 2024 | 2,503.00 | 2,507.10 | 2,503.00 | 2,507.10 | 2,507.10 | 5 |
21 Jun 2024 | 2,538.80 | 2,538.80 | 2,492.90 | 2,492.90 | 2,492.90 | 2 |
20 Jun 2024 | 2,531.80 | 2,531.80 | 2,531.80 | 2,531.80 | 2,531.80 | - |
19 Jun 2024 | - | - | - | - | - | - |
18 Jun 2024 | 2,509.00 | 2,509.00 | 2,509.00 | 2,509.00 | 2,509.00 | - |
17 Jun 2024 | 2,491.20 | 2,491.20 | 2,491.20 | 2,491.20 | 2,491.20 | - |
14 Jun 2024 | 2,509.90 | 2,509.90 | 2,509.90 | 2,509.90 | 2,509.90 | - |
13 Jun 2024 | 2,478.80 | 2,478.80 | 2,478.80 | 2,478.80 | 2,478.80 | - |
12 Jun 2024 | 2,518.20 | 2,518.20 | 2,518.20 | 2,518.20 | 2,518.20 | - |
11 Jun 2024 | 2,491.10 | 2,491.10 | 2,491.10 | 2,491.10 | 2,491.10 | - |
10 Jun 2024 | 2,473.00 | 2,491.50 | 2,473.00 | 2,491.50 | 2,491.50 | 2 |
07 Jun 2024 | 2,490.10 | 2,490.10 | 2,490.10 | 2,490.10 | 2,490.10 | - |
06 Jun 2024 | 2,556.80 | 2,556.80 | 2,556.80 | 2,556.80 | 2,556.80 | - |
05 Jun 2024 | 2,540.70 | 2,540.70 | 2,540.70 | 2,540.70 | 2,540.70 | - |
04 Jun 2024 | 2,512.50 | 2,512.50 | 2,512.50 | 2,512.50 | 2,512.50 | - |
03 Jun 2024 | 2,535.40 | 2,535.40 | 2,535.40 | 2,535.40 | 2,535.40 | - |
31 May 2024 | 2,512.70 | 2,512.70 | 2,512.70 | 2,512.70 | 2,512.70 | - |
30 May 2024 | 2,533.40 | 2,533.40 | 2,533.40 | 2,533.40 | 2,533.40 | - |
29 May 2024 | 2,531.20 | 2,531.20 | 2,531.20 | 2,531.20 | 2,531.20 | - |
28 May 2024 | 2,552.40 | 2,552.40 | 2,546.20 | 2,546.20 | 2,546.20 | 1 |
24 May 2024 | 2,522.20 | 2,522.20 | 2,522.20 | 2,522.20 | 2,522.20 | - |
23 May 2024 | 2,525.50 | 2,525.50 | 2,525.50 | 2,525.50 | 2,525.50 | - |
22 May 2024 | 2,582.00 | 2,582.00 | 2,582.00 | 2,582.00 | 2,582.00 | - |
21 May 2024 | 2,615.20 | 2,615.20 | 2,615.20 | 2,615.20 | 2,615.20 | - |
20 May 2024 | 2,628.10 | 2,628.10 | 2,628.10 | 2,628.10 | 2,628.10 | - |
17 May 2024 | 2,605.10 | 2,605.10 | 2,605.10 | 2,605.10 | 2,605.10 | - |
16 May 2024 | 2,572.10 | 2,572.10 | 2,572.10 | 2,572.10 | 2,572.10 | - |
15 May 2024 | 2,580.40 | 2,580.40 | 2,580.40 | 2,580.40 | 2,580.40 | - |
14 May 2024 | 2,545.30 | 2,545.30 | 2,545.30 | 2,545.30 | 2,545.30 | - |
13 May 2024 | 2,528.40 | 2,528.40 | 2,528.40 | 2,528.40 | 2,528.40 | - |
10 May 2024 | 2,570.00 | 2,570.00 | 2,560.00 | 2,560.00 | 2,560.00 | 1 |
09 May 2024 | 2,523.00 | 2,523.00 | 2,523.00 | 2,523.00 | 2,523.00 | - |
08 May 2024 | 2,506.20 | 2,506.20 | 2,506.20 | 2,506.20 | 2,506.20 | - |
07 May 2024 | 2,507.60 | 2,507.60 | 2,507.60 | 2,507.60 | 2,507.60 | - |
06 May 2024 | 2,514.80 | 2,514.80 | 2,514.80 | 2,514.80 | 2,514.80 | - |
03 May 2024 | 2,491.10 | 2,491.10 | 2,491.10 | 2,491.10 | 2,491.10 | - |
02 May 2024 | 2,494.60 | 2,494.60 | 2,494.60 | 2,494.60 | 2,494.60 | - |
01 May 2024 | 2,496.00 | 2,496.00 | 2,496.00 | 2,496.00 | 2,496.00 | - |
30 Apr 2024 | 2,505.00 | 2,505.00 | 2,487.60 | 2,487.60 | 2,487.60 | 1 |
29 Apr 2024 | 2,543.10 | 2,543.10 | 2,543.10 | 2,543.10 | 2,543.10 | - |
26 Apr 2024 | 2,532.10 | 2,532.10 | 2,532.10 | 2,532.10 | 2,532.10 | - |
25 Apr 2024 | 2,525.50 | 2,525.50 | 2,525.50 | 2,525.50 | 2,525.50 | - |
24 Apr 2024 | 2,521.40 | 2,521.40 | 2,521.40 | 2,521.40 | 2,521.40 | - |
23 Apr 2024 | 2,524.80 | 2,524.80 | 2,524.80 | 2,524.80 | 2,524.80 | - |
22 Apr 2024 | 2,530.80 | 2,530.80 | 2,530.80 | 2,530.80 | 2,530.80 | - |
19 Apr 2024 | 2,600.30 | 2,600.30 | 2,600.30 | 2,600.30 | 2,600.30 | - |
18 Apr 2024 | 2,584.10 | 2,584.10 | 2,584.10 | 2,584.10 | 2,584.10 | - |
17 Apr 2024 | 2,574.70 | 2,574.70 | 2,574.70 | 2,574.70 | 2,574.70 | - |
16 Apr 2024 | 2,593.60 | 2,593.60 | 2,593.60 | 2,593.60 | 2,593.60 | - |
15 Apr 2024 | 2,567.50 | 2,567.50 | 2,567.50 | 2,567.50 | 2,567.50 | - |
12 Apr 2024 | 2,557.70 | 2,557.70 | 2,557.70 | 2,557.70 | 2,557.70 | - |
11 Apr 2024 | 2,554.40 | 2,554.40 | 2,554.40 | 2,554.40 | 2,554.40 | - |
10 Apr 2024 | 2,528.70 | 2,528.70 | 2,528.70 | 2,528.70 | 2,528.70 | - |
09 Apr 2024 | 2,538.20 | 2,538.20 | 2,538.20 | 2,538.20 | 2,538.20 | - |
08 Apr 2024 | 2,530.00 | 2,530.00 | 2,525.50 | 2,525.50 | 2,525.50 | 1 |
05 Apr 2024 | 2,518.00 | 2,518.00 | 2,518.00 | 2,518.00 | 2,518.00 | - |
04 Apr 2024 | 2,484.40 | 2,484.40 | 2,479.20 | 2,479.20 | 2,479.20 | 2 |
03 Apr 2024 | 2,484.40 | 2,484.40 | 2,484.40 | 2,484.40 | 2,484.40 | - |
02 Apr 2024 | 2,449.90 | 2,449.90 | 2,449.90 | 2,449.90 | 2,449.90 | - |
01 Apr 2024 | 2,422.30 | 2,422.30 | 2,422.30 | 2,422.30 | 2,422.30 | - |
28 Mar 2024 | 2,398.90 | 2,398.90 | 2,398.90 | 2,398.90 | 2,398.90 | - |
27 Mar 2024 | 2,371.30 | 2,371.30 | 2,371.30 | 2,371.30 | 2,371.30 | - |
26 Mar 2024 | 2,360.00 | 2,360.00 | 2,357.10 | 2,357.10 | 2,357.10 | 2 |
25 Mar 2024 | 2,355.30 | 2,355.30 | 2,355.30 | 2,355.30 | 2,355.30 | - |
22 Mar 2024 | 2,355.00 | 2,355.00 | 2,338.20 | 2,338.20 | 2,338.20 | 2 |
21 Mar 2024 | 2,385.00 | 2,385.00 | 2,363.80 | 2,363.80 | 2,363.80 | 4 |
20 Mar 2024 | 2,339.50 | 2,339.50 | 2,339.50 | 2,339.50 | 2,339.50 | - |
19 Mar 2024 | 2,338.90 | 2,338.90 | 2,338.90 | 2,338.90 | 2,338.90 | - |
18 Mar 2024 | 2,343.40 | 2,343.40 | 2,343.40 | 2,343.40 | 2,343.40 | - |
15 Mar 2024 | 2,336.00 | 2,340.70 | 2,336.00 | 2,336.00 | 2,336.00 | 1 |
14 Mar 2024 | 2,340.70 | 2,340.70 | 2,340.70 | 2,340.70 | 2,340.70 | - |
13 Mar 2024 | 2,353.20 | 2,353.20 | 2,353.20 | 2,353.20 | 2,353.20 | - |
12 Mar 2024 | 2,337.50 | 2,337.50 | 2,337.50 | 2,337.50 | 2,337.50 | - |
11 Mar 2024 | 2,358.80 | 2,358.80 | 2,358.80 | 2,358.80 | 2,358.80 | - |
08 Mar 2024 | 2,354.50 | 2,354.50 | 2,351.80 | 2,354.50 | 2,354.50 | 1 |
07 Mar 2024 | 2,333.60 | 2,333.60 | 2,333.60 | 2,333.60 | 2,333.60 | - |
06 Mar 2024 | 2,326.00 | 2,326.00 | 2,326.00 | 2,326.00 | 2,326.00 | - |
05 Mar 2024 | 2,310.30 | 2,310.30 | 2,309.70 | 2,309.70 | 2,309.70 | 1 |
04 Mar 2024 | 2,293.30 | 2,293.30 | 2,293.30 | 2,293.30 | 2,293.30 | - |
01 Mar 2024 | 2,250.00 | 2,260.70 | 2,250.00 | 2,260.70 | 2,260.70 | 1 |
29 Feb 2024 | 2,219.10 | 2,219.10 | 2,219.10 | 2,219.10 | 2,219.10 | 1 |
28 Feb 2024 | 2,207.00 | 2,207.00 | 2,207.00 | 2,207.00 | 2,207.00 | 1 |
27 Feb 2024 | 2,208.10 | 2,208.10 | 2,208.10 | 2,208.10 | 2,208.10 | 1 |
26 Feb 2024 | 2,211.70 | 2,211.70 | 2,202.00 | 2,202.00 | 2,202.00 | 1 |
23 Feb 2024 | 2,211.70 | 2,211.70 | 2,211.70 | 2,211.70 | 2,211.70 | - |
22 Feb 2024 | 2,192.60 | 2,192.60 | 2,192.60 | 2,192.60 | 2,192.60 | - |
21 Feb 2024 | 2,200.40 | 2,200.40 | 2,195.70 | 2,195.70 | 2,195.70 | 1 |
20 Feb 2024 | 2,200.40 | 2,200.40 | 2,200.40 | 2,200.40 | 2,200.40 | 3 |
16 Feb 2024 | 2,185.00 | 2,185.00 | 2,185.00 | 2,185.00 | 2,185.00 | 3 |
15 Feb 2024 | 2,174.20 | 2,174.20 | 2,174.20 | 2,174.20 | 2,174.20 | 3 |
14 Feb 2024 | 2,163.80 | 2,163.80 | 2,163.80 | 2,163.80 | 2,163.80 | 3 |
13 Feb 2024 | 2,165.40 | 2,165.40 | 2,165.40 | 2,165.40 | 2,165.40 | 3 |
12 Feb 2024 | 2,189.20 | 2,189.20 | 2,189.20 | 2,189.20 | 2,189.20 | 3 |
09 Feb 2024 | 2,194.30 | 2,194.30 | 2,194.30 | 2,194.30 | 2,194.30 | 3 |
08 Feb 2024 | 2,202.40 | 2,202.40 | 2,202.40 | 2,202.40 | 2,202.40 | 3 |
07 Feb 2024 | 2,205.70 | 2,205.70 | 2,205.70 | 2,205.70 | 2,205.70 | 3 |
06 Feb 2024 | 2,205.60 | 2,205.60 | 2,205.60 | 2,205.60 | 2,205.60 | 3 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |