Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 2,000.00 | 2,005.00 | 1,997.00 | 2,000.00 | 2,000.00 | 35,900 |
13 Jun 2024 | 2,005.00 | 2,008.00 | 1,998.00 | 1,999.00 | 1,999.00 | 28,800 |
12 Jun 2024 | 2,002.00 | 2,005.00 | 1,997.00 | 2,003.00 | 2,003.00 | 28,000 |
11 Jun 2024 | 1,997.00 | 2,003.00 | 1,993.00 | 2,001.00 | 2,001.00 | 36,200 |
10 Jun 2024 | 1,995.00 | 2,000.00 | 1,990.00 | 1,994.00 | 1,994.00 | 66,100 |
07 Jun 2024 | 1,990.00 | 1,995.00 | 1,988.00 | 1,995.00 | 1,995.00 | 19,800 |
06 Jun 2024 | 1,999.00 | 2,000.00 | 1,989.00 | 1,990.00 | 1,990.00 | 37,900 |
05 Jun 2024 | 2,000.00 | 2,000.00 | 1,986.00 | 1,997.00 | 1,997.00 | 43,200 |
04 Jun 2024 | 2,006.00 | 2,006.00 | 1,996.00 | 2,000.00 | 2,000.00 | 36,700 |
03 Jun 2024 | 2,020.00 | 2,020.00 | 1,998.00 | 2,007.00 | 2,007.00 | 54,800 |
31 May 2024 | 2,009.00 | 2,011.00 | 1,998.00 | 2,005.00 | 2,005.00 | 38,100 |
30 May 2024 | 1,997.00 | 2,006.00 | 1,985.00 | 2,000.00 | 2,000.00 | 45,200 |
29 May 2024 | 1,993.00 | 2,006.00 | 1,988.00 | 1,998.00 | 1,998.00 | 35,900 |
28 May 2024 | 2,010.00 | 2,013.00 | 1,990.00 | 1,992.00 | 1,992.00 | 54,300 |
27 May 2024 | 2,001.00 | 2,009.00 | 1,996.00 | 2,009.00 | 2,009.00 | 28,500 |
24 May 2024 | 2,000.00 | 2,005.00 | 1,991.00 | 2,000.00 | 2,000.00 | 44,100 |
23 May 2024 | 2,025.00 | 2,025.00 | 1,997.00 | 2,005.00 | 2,005.00 | 47,300 |
22 May 2024 | 2,044.00 | 2,044.00 | 2,021.00 | 2,021.00 | 2,021.00 | 32,400 |
21 May 2024 | 2,050.00 | 2,069.00 | 2,041.00 | 2,044.00 | 2,044.00 | 29,400 |
20 May 2024 | 2,010.00 | 2,070.00 | 2,010.00 | 2,039.00 | 2,039.00 | 34,200 |
17 May 2024 | 2,007.00 | 2,011.00 | 1,993.00 | 2,004.00 | 2,004.00 | 48,900 |
16 May 2024 | 2,025.00 | 2,025.00 | 2,000.00 | 2,008.00 | 2,008.00 | 46,000 |
15 May 2024 | 2,044.00 | 2,044.00 | 2,022.00 | 2,036.00 | 2,036.00 | 23,200 |
14 May 2024 | 2,089.00 | 2,090.00 | 2,021.00 | 2,041.00 | 2,041.00 | 47,600 |
13 May 2024 | 2,089.00 | 2,089.00 | 2,070.00 | 2,076.00 | 2,076.00 | 56,700 |
10 May 2024 | 2,110.00 | 2,121.00 | 2,100.00 | 2,110.00 | 2,110.00 | 14,500 |
09 May 2024 | 2,114.00 | 2,140.00 | 2,110.00 | 2,110.00 | 2,110.00 | 9,900 |
08 May 2024 | 2,099.00 | 2,138.00 | 2,095.00 | 2,122.00 | 2,122.00 | 12,900 |
07 May 2024 | 2,100.00 | 2,100.00 | 2,088.00 | 2,097.00 | 2,097.00 | 5,700 |
02 May 2024 | 2,081.00 | 2,100.00 | 2,081.00 | 2,084.00 | 2,084.00 | 8,900 |
01 May 2024 | 2,077.00 | 2,090.00 | 2,070.00 | 2,081.00 | 2,081.00 | 9,700 |
30 Apr 2024 | 2,070.00 | 2,099.00 | 2,070.00 | 2,093.00 | 2,093.00 | 34,800 |
26 Apr 2024 | 2,067.00 | 2,088.00 | 2,050.00 | 2,079.00 | 2,079.00 | 14,300 |
25 Apr 2024 | 2,069.00 | 2,082.00 | 2,060.00 | 2,070.00 | 2,070.00 | 12,400 |
24 Apr 2024 | 2,069.00 | 2,070.00 | 2,059.00 | 2,069.00 | 2,069.00 | 10,900 |
23 Apr 2024 | 2,063.00 | 2,072.00 | 2,044.00 | 2,061.00 | 2,061.00 | 14,800 |
22 Apr 2024 | 2,080.00 | 2,080.00 | 2,042.00 | 2,063.00 | 2,063.00 | 11,800 |
19 Apr 2024 | 2,090.00 | 2,090.00 | 1,986.00 | 2,034.00 | 2,034.00 | 35,400 |
18 Apr 2024 | 2,112.00 | 2,112.00 | 2,085.00 | 2,094.00 | 2,094.00 | 12,500 |
17 Apr 2024 | 2,120.00 | 2,120.00 | 2,079.00 | 2,096.00 | 2,096.00 | 9,800 |
16 Apr 2024 | 2,127.00 | 2,127.00 | 2,073.00 | 2,085.00 | 2,085.00 | 21,100 |
15 Apr 2024 | 2,127.00 | 2,135.00 | 2,123.00 | 2,123.00 | 2,123.00 | 10,500 |
12 Apr 2024 | 2,134.00 | 2,161.00 | 2,128.00 | 2,144.00 | 2,144.00 | 22,000 |
11 Apr 2024 | 2,145.00 | 2,145.00 | 2,125.00 | 2,134.00 | 2,134.00 | 14,300 |
10 Apr 2024 | 2,156.00 | 2,170.00 | 2,146.00 | 2,155.00 | 2,155.00 | 14,300 |
09 Apr 2024 | 2,160.00 | 2,162.00 | 2,153.00 | 2,159.00 | 2,159.00 | 15,500 |
08 Apr 2024 | 2,167.00 | 2,167.00 | 2,150.00 | 2,155.00 | 2,155.00 | 7,600 |
05 Apr 2024 | 2,169.00 | 2,171.00 | 2,155.00 | 2,160.00 | 2,160.00 | 22,600 |
04 Apr 2024 | 2,197.00 | 2,197.00 | 2,171.00 | 2,180.00 | 2,180.00 | 14,300 |
03 Apr 2024 | 2,180.00 | 2,180.00 | 2,150.00 | 2,170.00 | 2,170.00 | 22,200 |
02 Apr 2024 | 2,190.00 | 2,200.00 | 2,150.00 | 2,173.00 | 2,173.00 | 31,900 |
01 Apr 2024 | 2,175.00 | 2,185.00 | 2,156.00 | 2,181.00 | 2,181.00 | 20,800 |
29 Mar 2024 | 2,109.00 | 2,145.00 | 2,107.00 | 2,140.00 | 2,140.00 | 20,300 |
28 Mar 2024 | 2,090.00 | 2,111.00 | 2,088.00 | 2,093.00 | 2,093.00 | 36,700 |
27 Mar 2024 | 2,090.00 | 2,090.00 | 2,048.00 | 2,080.00 | 2,080.00 | 25,000 |
26 Mar 2024 | 2,043.00 | 2,052.00 | 2,043.00 | 2,048.00 | 2,048.00 | 14,200 |
25 Mar 2024 | 2,033.00 | 2,046.00 | 2,027.00 | 2,044.00 | 2,044.00 | 18,000 |
22 Mar 2024 | 2,019.00 | 2,021.00 | 2,008.00 | 2,018.00 | 2,018.00 | 18,600 |
21 Mar 2024 | 2,011.00 | 2,011.00 | 2,002.00 | 2,009.00 | 2,009.00 | 17,400 |
19 Mar 2024 | 2,000.00 | 2,003.00 | 1,990.00 | 2,000.00 | 2,000.00 | 14,400 |
18 Mar 2024 | 1,991.00 | 2,001.00 | 1,990.00 | 2,000.00 | 2,000.00 | 16,300 |
15 Mar 2024 | 1,985.00 | 1,999.00 | 1,985.00 | 1,999.00 | 1,999.00 | 19,900 |
14 Mar 2024 | 1,994.00 | 1,997.00 | 1,984.00 | 1,997.00 | 1,997.00 | 22,700 |
13 Mar 2024 | 2,021.00 | 2,021.00 | 1,990.00 | 1,999.00 | 1,999.00 | 19,000 |
12 Mar 2024 | 2,006.00 | 2,032.00 | 2,001.00 | 2,024.00 | 2,024.00 | 6,800 |
11 Mar 2024 | 2,041.00 | 2,041.00 | 2,019.00 | 2,024.00 | 2,024.00 | 9,700 |
08 Mar 2024 | 2,040.00 | 2,041.00 | 2,031.00 | 2,041.00 | 2,041.00 | 6,000 |
07 Mar 2024 | 2,054.00 | 2,054.00 | 2,031.00 | 2,040.00 | 2,040.00 | 5,600 |
06 Mar 2024 | 2,038.00 | 2,047.00 | 2,025.00 | 2,047.00 | 2,047.00 | 5,200 |
05 Mar 2024 | 2,036.00 | 2,039.00 | 2,025.00 | 2,038.00 | 2,038.00 | 8,600 |
04 Mar 2024 | 2,048.00 | 2,054.00 | 2,034.00 | 2,040.00 | 2,040.00 | 7,900 |
01 Mar 2024 | 2,051.00 | 2,068.00 | 2,042.00 | 2,042.00 | 2,042.00 | 7,800 |
29 Feb 2024 | 2,046.00 | 2,052.00 | 2,045.00 | 2,050.00 | 2,050.00 | 5,100 |
28 Feb 2024 | 2,050.00 | 2,054.00 | 2,034.00 | 2,045.00 | 2,045.00 | 10,100 |
27 Feb 2024 | 2,036.00 | 2,054.00 | 2,034.00 | 2,050.00 | 2,050.00 | 8,400 |
26 Feb 2024 | 2,038.00 | 2,041.00 | 2,031.00 | 2,031.00 | 2,031.00 | 8,300 |
22 Feb 2024 | 2,039.00 | 2,040.00 | 2,019.00 | 2,030.00 | 2,030.00 | 6,100 |
21 Feb 2024 | 2,039.00 | 2,039.00 | 2,022.00 | 2,023.00 | 2,023.00 | 4,400 |
20 Feb 2024 | 2,044.00 | 2,045.00 | 2,020.00 | 2,043.00 | 2,043.00 | 6,500 |
19 Feb 2024 | 2,022.00 | 2,042.00 | 2,010.00 | 2,042.00 | 2,042.00 | 6,800 |
16 Feb 2024 | 2,007.00 | 2,020.00 | 2,001.00 | 2,014.00 | 2,014.00 | 10,400 |
15 Feb 2024 | 2,033.00 | 2,033.00 | 2,006.00 | 2,006.00 | 2,006.00 | 9,300 |
14 Feb 2024 | 2,036.00 | 2,040.00 | 2,011.00 | 2,020.00 | 2,020.00 | 10,500 |
13 Feb 2024 | 2,050.00 | 2,050.00 | 2,015.00 | 2,036.00 | 2,036.00 | 21,300 |
09 Feb 2024 | 2,075.00 | 2,075.00 | 2,051.00 | 2,061.00 | 2,061.00 | 6,900 |
08 Feb 2024 | 2,079.00 | 2,080.00 | 2,064.00 | 2,076.00 | 2,076.00 | 8,300 |
07 Feb 2024 | 2,073.00 | 2,079.00 | 2,064.00 | 2,077.00 | 2,077.00 | 12,400 |
06 Feb 2024 | 2,058.00 | 2,072.00 | 2,055.00 | 2,072.00 | 2,072.00 | 10,400 |
05 Feb 2024 | 2,041.00 | 2,058.00 | 2,037.00 | 2,058.00 | 2,058.00 | 18,100 |
02 Feb 2024 | 2,029.00 | 2,030.00 | 2,021.00 | 2,030.00 | 2,030.00 | 7,200 |
01 Feb 2024 | 2,030.00 | 2,030.00 | 2,021.00 | 2,025.00 | 2,025.00 | 3,700 |
31 Jan 2024 | 2,023.00 | 2,030.00 | 2,020.00 | 2,030.00 | 2,030.00 | 9,200 |
30 Jan 2024 | 2,020.00 | 2,023.00 | 2,020.00 | 2,023.00 | 2,023.00 | 6,700 |
29 Jan 2024 | 2,013.00 | 2,021.00 | 2,013.00 | 2,020.00 | 2,020.00 | 7,100 |
26 Jan 2024 | 2,011.00 | 2,013.00 | 2,005.00 | 2,013.00 | 2,013.00 | 3,900 |
25 Jan 2024 | 2,012.00 | 2,012.00 | 2,003.00 | 2,010.00 | 2,010.00 | 3,800 |
24 Jan 2024 | 2,013.00 | 2,013.00 | 2,004.00 | 2,009.00 | 2,009.00 | 3,200 |
23 Jan 2024 | 2,016.00 | 2,020.00 | 2,000.00 | 2,013.00 | 2,013.00 | 20,300 |
22 Jan 2024 | 2,015.00 | 2,015.00 | 2,010.00 | 2,015.00 | 2,015.00 | 6,900 |
19 Jan 2024 | 2,004.00 | 2,011.00 | 2,001.00 | 2,010.00 | 2,010.00 | 10,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |