Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jun 2024 | 2,260.00 | 2,315.00 | 2,260.00 | 2,280.00 | 2,280.00 | 2,010 |
26 Jun 2024 | 2,360.00 | 2,370.00 | 2,250.00 | 2,280.00 | 2,280.00 | 4,241 |
25 Jun 2024 | 2,395.00 | 2,410.00 | 2,360.00 | 2,380.00 | 2,380.00 | 2,632 |
24 Jun 2024 | 2,500.00 | 2,500.00 | 2,370.00 | 2,410.00 | 2,410.00 | 4,250 |
21 Jun 2024 | 2,475.00 | 2,500.00 | 2,470.00 | 2,470.00 | 2,470.00 | 4,009 |
20 Jun 2024 | 2,390.00 | 2,500.00 | 2,390.00 | 2,460.00 | 2,460.00 | 12,730 |
19 Jun 2024 | 2,385.00 | 2,400.00 | 2,375.00 | 2,380.00 | 2,380.00 | 3,767 |
18 Jun 2024 | 2,360.00 | 2,400.00 | 2,340.00 | 2,375.00 | 2,375.00 | 3,657 |
17 Jun 2024 | 2,410.00 | 2,410.00 | 2,360.00 | 2,360.00 | 2,360.00 | 2,797 |
14 Jun 2024 | 2,420.00 | 2,430.00 | 2,380.00 | 2,405.00 | 2,405.00 | 2,649 |
13 Jun 2024 | 2,400.00 | 2,440.00 | 2,380.00 | 2,430.00 | 2,430.00 | 2,091 |
12 Jun 2024 | 2,425.00 | 2,440.00 | 2,395.00 | 2,420.00 | 2,420.00 | 2,904 |
11 Jun 2024 | 2,480.00 | 2,480.00 | 2,450.00 | 2,450.00 | 2,450.00 | 3,090 |
10 Jun 2024 | 2,440.00 | 2,470.00 | 2,440.00 | 2,470.00 | 2,470.00 | 1,078 |
07 Jun 2024 | 2,450.00 | 2,520.00 | 2,420.00 | 2,495.00 | 2,495.00 | 5,180 |
06 Jun 2024 | 2,310.00 | 2,450.00 | 2,310.00 | 2,430.00 | 2,430.00 | 3,715 |
05 Jun 2024 | 2,280.00 | 2,320.00 | 2,280.00 | 2,300.00 | 2,300.00 | 673 |
04 Jun 2024 | 2,320.00 | 2,350.00 | 2,290.00 | 2,310.00 | 2,310.00 | 2,663 |
03 Jun 2024 | 2,310.00 | 2,360.00 | 2,290.00 | 2,360.00 | 2,360.00 | 4,721 |
31 May 2024 | 2,300.00 | 2,315.00 | 2,300.00 | 2,305.00 | 2,305.00 | 415 |
30 May 2024 | 2,280.00 | 2,280.00 | 2,280.00 | 2,280.00 | 2,280.00 | 61 |
29 May 2024 | 2,345.00 | 2,345.00 | 2,300.00 | 2,330.00 | 2,330.00 | 1,710 |
28 May 2024 | 2,395.00 | 2,400.00 | 2,370.00 | 2,370.00 | 2,370.00 | 249 |
24 May 2024 | 2,380.00 | 2,400.00 | 2,340.00 | 2,380.00 | 2,380.00 | 4,109 |
23 May 2024 | 2,250.00 | 2,360.00 | 2,240.00 | 2,350.00 | 2,350.00 | 2,329 |
22 May 2024 | 2,230.00 | 2,250.00 | 2,210.00 | 2,240.00 | 2,240.00 | 395 |
21 May 2024 | 2,270.00 | 2,270.00 | 2,220.00 | 2,230.00 | 2,230.00 | 2,213 |
20 May 2024 | 2,250.00 | 2,290.00 | 2,250.00 | 2,290.00 | 2,290.00 | 1,098 |
17 May 2024 | 2,275.00 | 2,280.00 | 2,265.00 | 2,280.00 | 2,280.00 | 254 |
16 May 2024 | 2,250.00 | 2,260.00 | 2,220.00 | 2,240.00 | 2,240.00 | 1,049 |
15 May 2024 | 2,230.00 | 2,270.00 | 2,230.00 | 2,270.00 | 2,270.00 | 530 |
14 May 2024 | 2,170.00 | 2,240.00 | 2,160.00 | 2,240.00 | 2,240.00 | 623 |
13 May 2024 | 2,290.00 | 2,290.00 | 2,175.00 | 2,175.00 | 2,175.00 | 495 |
10 May 2024 | 2,180.00 | 2,280.00 | 2,180.00 | 2,280.00 | 2,280.00 | 3,341 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |