Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jun 2024 | 2,457.60 | 2,457.60 | 2,434.50 | 2,434.50 | 2,434.50 | 11 |
25 Jun 2024 | 2,463.50 | 2,463.50 | 2,456.90 | 2,457.50 | 2,457.50 | 22 |
24 Jun 2024 | 2,462.70 | 2,471.00 | 2,462.70 | 2,471.00 | 2,471.00 | 22 |
21 Jun 2024 | 2,504.50 | 2,507.30 | 2,456.80 | 2,457.30 | 2,457.30 | 23 |
20 Jun 2024 | 2,472.10 | 2,500.10 | 2,468.80 | 2,496.20 | 2,496.20 | 25 |
19 Jun 2024 | - | - | - | - | - | - |
18 Jun 2024 | 2,458.40 | 2,473.40 | 2,450.00 | 2,473.40 | 2,473.40 | 12 |
17 Jun 2024 | 2,472.00 | 2,472.00 | 2,455.60 | 2,455.60 | 2,455.60 | 11 |
14 Jun 2024 | 2,456.20 | 2,474.30 | 2,456.20 | 2,474.30 | 2,474.30 | 8 |
13 Jun 2024 | 2,467.20 | 2,467.20 | 2,443.20 | 2,443.20 | 2,443.20 | 37 |
12 Jun 2024 | 2,456.40 | 2,481.60 | 2,456.40 | 2,481.60 | 2,481.60 | 25 |
11 Jun 2024 | 2,442.20 | 2,465.00 | 2,441.70 | 2,454.00 | 2,454.00 | 12 |
10 Jun 2024 | 2,436.40 | 2,454.40 | 2,434.90 | 2,454.40 | 2,454.40 | 9 |
07 Jun 2024 | 2,526.30 | 2,526.30 | 2,452.00 | 2,453.00 | 2,453.00 | 9 |
06 Jun 2024 | 2,514.20 | 2,519.70 | 2,514.20 | 2,519.70 | 2,519.70 | 2 |
05 Jun 2024 | 2,499.40 | 2,503.60 | 2,495.50 | 2,503.60 | 2,503.60 | 7 |
04 Jun 2024 | 2,495.50 | 2,495.50 | 2,475.40 | 2,475.40 | 2,475.40 | 13 |
03 Jun 2024 | 2,476.20 | 2,498.30 | 2,468.60 | 2,498.30 | 2,498.30 | 17 |
31 May 2024 | 2,475.60 | 2,475.60 | 2,475.60 | 2,475.60 | 2,475.60 | - |
30 May 2024 | 2,475.00 | 2,496.30 | 2,475.00 | 2,496.30 | 2,496.30 | 8 |
29 May 2024 | 2,494.10 | 2,494.10 | 2,494.10 | 2,494.10 | 2,494.10 | 2 |
28 May 2024 | 2,505.30 | 2,509.50 | 2,505.30 | 2,509.50 | 2,509.50 | 1 |
24 May 2024 | 2,485.80 | 2,485.80 | 2,485.80 | 2,485.80 | 2,485.80 | 5 |
23 May 2024 | 2,534.90 | 2,534.90 | 2,489.10 | 2,489.10 | 2,489.10 | 3 |
22 May 2024 | 2,545.60 | 2,545.60 | 2,545.60 | 2,545.60 | 2,545.60 | - |
21 May 2024 | 2,578.80 | 2,578.80 | 2,578.80 | 2,578.80 | 2,578.80 | - |
20 May 2024 | 2,572.80 | 2,592.00 | 2,572.80 | 2,592.00 | 2,592.00 | 11 |
17 May 2024 | 2,569.00 | 2,569.00 | 2,569.00 | 2,569.00 | 2,569.00 | - |
16 May 2024 | 2,536.00 | 2,536.00 | 2,536.00 | 2,536.00 | 2,536.00 | - |
15 May 2024 | 2,540.00 | 2,544.30 | 2,540.00 | 2,544.30 | 2,544.30 | 1 |
14 May 2024 | 2,509.20 | 2,509.20 | 2,509.20 | 2,509.20 | 2,509.20 | - |
13 May 2024 | 2,492.40 | 2,492.40 | 2,492.40 | 2,492.40 | 2,492.40 | - |
10 May 2024 | 2,516.50 | 2,524.40 | 2,516.50 | 2,524.40 | 2,524.40 | 9 |
09 May 2024 | 2,487.60 | 2,487.60 | 2,487.60 | 2,487.60 | 2,487.60 | - |
08 May 2024 | 2,470.20 | 2,470.20 | 2,470.20 | 2,470.20 | 2,470.20 | - |
07 May 2024 | 2,471.60 | 2,471.60 | 2,471.60 | 2,471.60 | 2,471.60 | - |
06 May 2024 | 2,478.80 | 2,478.80 | 2,478.80 | 2,478.80 | 2,478.80 | - |
03 May 2024 | 2,455.10 | 2,455.10 | 2,455.10 | 2,455.10 | 2,455.10 | 5 |
02 May 2024 | 2,457.60 | 2,457.60 | 2,457.60 | 2,457.60 | 2,457.60 | - |
01 May 2024 | 2,459.00 | 2,459.00 | 2,459.00 | 2,459.00 | 2,459.00 | 2 |
30 Apr 2024 | 2,450.70 | 2,450.70 | 2,450.70 | 2,450.70 | 2,450.70 | - |
29 Apr 2024 | 2,506.30 | 2,506.30 | 2,506.30 | 2,506.30 | 2,506.30 | - |
26 Apr 2024 | 2,495.30 | 2,495.30 | 2,495.30 | 2,495.30 | 2,495.30 | 20 |
25 Apr 2024 | 2,489.30 | 2,489.30 | 2,489.30 | 2,489.30 | 2,489.30 | 40 |
24 Apr 2024 | 2,484.90 | 2,484.90 | 2,484.90 | 2,484.90 | 2,484.90 | 8 |
23 Apr 2024 | 2,488.00 | 2,488.00 | 2,488.00 | 2,488.00 | 2,488.00 | 9 |
22 Apr 2024 | 2,493.60 | 2,493.60 | 2,493.60 | 2,493.60 | 2,493.60 | 8 |
19 Apr 2024 | 2,560.00 | 2,563.10 | 2,543.90 | 2,563.10 | 2,563.10 | 7 |
18 Apr 2024 | 2,546.90 | 2,546.90 | 2,546.90 | 2,546.90 | 2,546.90 | - |
17 Apr 2024 | 2,556.00 | 2,556.00 | 2,534.90 | 2,537.50 | 2,537.50 | 6 |
16 Apr 2024 | 2,556.70 | 2,556.70 | 2,556.70 | 2,556.70 | 2,556.70 | - |
15 Apr 2024 | 2,533.00 | 2,535.10 | 2,528.50 | 2,531.30 | 2,531.30 | 4 |
12 Apr 2024 | 2,521.50 | 2,521.50 | 2,505.10 | 2,521.50 | 2,521.50 | 2 |
11 Apr 2024 | 2,501.50 | 2,518.60 | 2,501.50 | 2,518.60 | 2,518.60 | 2 |
10 Apr 2024 | 2,493.90 | 2,493.90 | 2,493.10 | 2,493.90 | 2,493.90 | 2 |
09 Apr 2024 | 2,503.50 | 2,503.50 | 2,503.50 | 2,503.50 | 2,503.50 | 1 |
08 Apr 2024 | 2,491.00 | 2,491.00 | 2,491.00 | 2,491.00 | 2,491.00 | - |
05 Apr 2024 | 2,484.10 | 2,484.10 | 2,484.10 | 2,484.10 | 2,484.10 | - |
04 Apr 2024 | 2,445.40 | 2,445.40 | 2,445.40 | 2,445.40 | 2,445.40 | - |
03 Apr 2024 | 2,451.20 | 2,451.20 | 2,451.20 | 2,451.20 | 2,451.20 | - |
02 Apr 2024 | 2,416.90 | 2,416.90 | 2,416.90 | 2,416.90 | 2,416.90 | 9 |
01 Apr 2024 | 2,389.90 | 2,389.90 | 2,389.90 | 2,389.90 | 2,389.90 | - |
28 Mar 2024 | 2,367.80 | 2,367.80 | 2,367.80 | 2,367.80 | 2,367.80 | 4 |
27 Mar 2024 | 2,340.20 | 2,340.20 | 2,340.20 | 2,340.20 | 2,340.20 | - |
26 Mar 2024 | 2,326.40 | 2,326.40 | 2,326.40 | 2,326.40 | 2,326.40 | - |
25 Mar 2024 | 2,324.60 | 2,324.60 | 2,324.60 | 2,324.60 | 2,324.60 | - |
22 Mar 2024 | 2,307.50 | 2,307.50 | 2,307.50 | 2,307.50 | 2,307.50 | - |
21 Mar 2024 | 2,333.10 | 2,333.10 | 2,333.10 | 2,333.10 | 2,333.10 | - |
20 Mar 2024 | 2,308.80 | 2,308.80 | 2,308.80 | 2,308.80 | 2,308.80 | - |
19 Mar 2024 | 2,308.20 | 2,308.20 | 2,308.20 | 2,308.20 | 2,308.20 | - |
18 Mar 2024 | 2,312.70 | 2,312.70 | 2,312.70 | 2,312.70 | 2,312.70 | 2 |
15 Mar 2024 | 2,308.20 | 2,308.20 | 2,308.20 | 2,308.20 | 2,308.20 | - |
14 Mar 2024 | 2,312.90 | 2,312.90 | 2,312.90 | 2,312.90 | 2,312.90 | - |
13 Mar 2024 | 2,325.40 | 2,325.40 | 2,325.40 | 2,325.40 | 2,325.40 | - |
12 Mar 2024 | 2,309.70 | 2,309.70 | 2,309.70 | 2,309.70 | 2,309.70 | - |
11 Mar 2024 | 2,331.00 | 2,331.00 | 2,331.00 | 2,331.00 | 2,331.00 | - |
08 Mar 2024 | 2,326.70 | 2,326.70 | 2,326.70 | 2,326.70 | 2,326.70 | - |
07 Mar 2024 | 2,305.80 | 2,305.80 | 2,305.80 | 2,305.80 | 2,305.80 | - |
06 Mar 2024 | 2,298.40 | 2,298.40 | 2,298.40 | 2,298.40 | 2,298.40 | - |
05 Mar 2024 | 2,282.10 | 2,282.10 | 2,282.10 | 2,282.10 | 2,282.10 | - |
04 Mar 2024 | 2,251.10 | 2,265.70 | 2,250.60 | 2,265.70 | 2,265.70 | 8 |
01 Mar 2024 | 2,233.10 | 2,233.10 | 2,233.10 | 2,233.10 | 2,233.10 | - |
29 Feb 2024 | 2,191.50 | 2,191.50 | 2,191.50 | 2,191.50 | 2,191.50 | - |
28 Feb 2024 | 2,179.40 | 2,179.40 | 2,179.40 | 2,179.40 | 2,179.40 | - |
27 Feb 2024 | 2,180.50 | 2,180.50 | 2,180.50 | 2,180.50 | 2,180.50 | - |
26 Feb 2024 | 2,174.40 | 2,174.40 | 2,174.40 | 2,174.40 | 2,174.40 | - |
23 Feb 2024 | 2,184.10 | 2,184.10 | 2,184.10 | 2,184.10 | 2,184.10 | 2 |
22 Feb 2024 | 2,165.00 | 2,165.00 | 2,165.00 | 2,165.00 | 2,165.00 | - |
21 Feb 2024 | 2,168.10 | 2,168.10 | 2,168.10 | 2,168.10 | 2,168.10 | - |
20 Feb 2024 | 2,172.90 | 2,172.90 | 2,172.90 | 2,172.90 | 2,172.90 | - |
16 Feb 2024 | 2,157.50 | 2,157.50 | 2,157.50 | 2,157.50 | 2,157.50 | - |
15 Feb 2024 | 2,147.50 | 2,147.50 | 2,147.50 | 2,147.50 | 2,147.50 | - |
14 Feb 2024 | 2,137.10 | 2,137.10 | 2,137.10 | 2,137.10 | 2,137.10 | - |
13 Feb 2024 | 2,138.70 | 2,138.70 | 2,138.70 | 2,138.70 | 2,138.70 | 2 |
12 Feb 2024 | 2,162.50 | 2,162.50 | 2,162.50 | 2,162.50 | 2,162.50 | - |
09 Feb 2024 | 2,167.60 | 2,167.60 | 2,167.60 | 2,167.60 | 2,167.60 | 2 |
08 Feb 2024 | 2,176.00 | 2,176.00 | 2,176.00 | 2,176.00 | 2,176.00 | - |
07 Feb 2024 | 2,179.30 | 2,179.30 | 2,179.30 | 2,179.30 | 2,179.30 | - |
06 Feb 2024 | 2,179.20 | 2,179.20 | 2,179.20 | 2,179.20 | 2,179.20 | 2 |
05 Feb 2024 | 2,171.20 | 2,171.20 | 2,171.20 | 2,171.20 | 2,171.20 | 2 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |