Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Jul 2024 | 2,323.80 | 2,327.20 | 2,323.40 | 2,323.80 | 2,323.80 | 10 |
28 Jun 2024 | 2,325.40 | 2,338.30 | 2,319.00 | 2,327.70 | 2,327.70 | 1,532 |
27 Jun 2024 | 2,296.80 | 2,329.00 | 2,295.00 | 2,324.50 | 2,324.50 | 1,532 |
26 Jun 2024 | 2,318.80 | 2,320.50 | 2,292.90 | 2,301.00 | 2,301.00 | 986 |
25 Jun 2024 | 2,334.40 | 2,336.20 | 2,314.80 | 2,318.40 | 2,318.40 | 1,255 |
24 Jun 2024 | 2,322.10 | 2,334.70 | 2,318.00 | 2,332.40 | 2,332.40 | 603 |
21 Jun 2024 | 2,361.50 | 2,370.00 | 2,318.00 | 2,319.10 | 2,319.10 | 604 |
20 Jun 2024 | 2,331.40 | 2,367.00 | 2,327.00 | 2,357.00 | 2,357.00 | 830 |
19 Jun 2024 | - | - | - | - | - | - |
18 Jun 2024 | 2,323.30 | 2,334.80 | 2,309.10 | 2,334.80 | 2,334.80 | 391 |
17 Jun 2024 | 2,336.00 | 2,336.00 | 2,312.40 | 2,316.90 | 2,316.90 | 446 |
14 Jun 2024 | 2,306.30 | 2,339.30 | 2,305.80 | 2,337.00 | 2,337.00 | 423 |
13 Jun 2024 | 2,328.40 | 2,330.20 | 2,299.20 | 2,305.90 | 2,305.90 | 646 |
12 Jun 2024 | 2,321.70 | 2,345.10 | 2,315.70 | 2,342.70 | 2,342.70 | 600 |
11 Jun 2024 | 2,315.70 | 2,325.20 | 2,303.30 | 2,314.60 | 2,314.60 | 790 |
10 Jun 2024 | 2,299.50 | 2,319.30 | 2,292.90 | 2,315.10 | 2,315.10 | 750 |
07 Jun 2024 | 2,383.60 | 2,394.30 | 2,293.10 | 2,313.20 | 2,313.20 | 1,302 |
06 Jun 2024 | 2,363.80 | 2,385.20 | 2,361.40 | 2,378.90 | 2,378.90 | 878 |
05 Jun 2024 | 2,335.50 | 2,365.20 | 2,335.10 | 2,363.60 | 2,363.60 | 586 |
04 Jun 2024 | 2,360.20 | 2,361.00 | 2,324.50 | 2,335.70 | 2,335.70 | 1,396 |
03 Jun 2024 | 2,335.00 | 2,363.50 | 2,323.90 | 2,357.50 | 2,357.50 | 766 |
31 May 2024 | 2,352.40 | 2,368.60 | 2,330.00 | 2,333.90 | 2,333.90 | 1,210 |
30 May 2024 | 2,357.90 | 2,360.70 | 2,332.10 | 2,354.70 | 2,354.70 | 2,715 |
29 May 2024 | 2,372.90 | 2,373.50 | 2,346.00 | 2,352.00 | 2,352.00 | 2,828 |
28 May 2024 | 2,348.70 | 2,375.20 | 2,347.70 | 2,367.30 | 2,367.30 | 1,490 |
24 May 2024 | 2,341.50 | 2,357.10 | 2,339.10 | 2,345.40 | 2,345.40 | 689 |
23 May 2024 | 2,393.20 | 2,395.30 | 2,340.00 | 2,348.20 | 2,348.20 | 1,138 |
22 May 2024 | 2,436.30 | 2,440.00 | 2,392.10 | 2,403.70 | 2,403.70 | 708 |
21 May 2024 | 2,442.30 | 2,448.40 | 2,420.20 | 2,436.90 | 2,436.90 | 540 |
20 May 2024 | 2,438.60 | 2,464.50 | 2,425.60 | 2,449.50 | 2,449.50 | 704 |
17 May 2024 | 2,392.80 | 2,433.60 | 2,389.20 | 2,428.60 | 2,428.60 | 266 |
16 May 2024 | 2,401.00 | 2,413.10 | 2,387.00 | 2,396.40 | 2,396.40 | 355 |
15 May 2024 | 2,372.20 | 2,406.30 | 2,370.90 | 2,405.80 | 2,405.80 | 349 |
14 May 2024 | 2,354.60 | 2,375.70 | 2,352.30 | 2,370.60 | 2,370.60 | 164 |
13 May 2024 | 2,379.80 | 2,380.60 | 2,349.50 | 2,353.80 | 2,353.80 | 147 |
10 May 2024 | 2,363.10 | 2,390.80 | 2,363.10 | 2,385.60 | 2,385.60 | 242 |
09 May 2024 | 2,331.80 | 2,361.00 | 2,330.50 | 2,350.90 | 2,350.90 | 50 |
08 May 2024 | 2,335.40 | 2,336.50 | 2,323.20 | 2,332.80 | 2,332.80 | 132 |
07 May 2024 | 2,344.80 | 2,346.10 | 2,329.40 | 2,334.80 | 2,334.80 | 107 |
06 May 2024 | 2,326.10 | 2,348.30 | 2,326.10 | 2,341.60 | 2,341.60 | 66 |
03 May 2024 | 2,323.70 | 2,338.90 | 2,298.10 | 2,319.10 | 2,319.10 | 63 |
02 May 2024 | 2,340.90 | 2,341.70 | 2,307.70 | 2,320.00 | 2,320.00 | 265 |
01 May 2024 | 2,308.80 | 2,349.90 | 2,303.50 | 2,321.50 | 2,321.50 | 324 |
30 Apr 2024 | 2,335.20 | 2,335.20 | 2,307.00 | 2,313.40 | 2,313.40 | 156 |
29 Apr 2024 | 2,370.00 | 2,370.00 | 2,370.00 | 2,370.00 | 2,370.00 | 156 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |