Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 Jun 2024 | 2,993.00 | 2,993.00 | 2,993.00 | 2,993.00 | 2,993.00 | - |
07 Jun 2024 | 3,031.00 | 3,031.00 | 3,031.00 | 3,031.00 | 3,031.00 | - |
06 Jun 2024 | 3,036.00 | 3,036.00 | 3,036.00 | 3,036.00 | 3,036.00 | - |
05 Jun 2024 | 3,003.00 | 3,003.00 | 3,003.00 | 3,003.00 | 3,003.00 | - |
04 Jun 2024 | 2,984.00 | 2,984.00 | 2,984.00 | 2,984.00 | 2,984.00 | - |
03 Jun 2024 | 3,012.00 | 3,012.00 | 3,012.00 | 3,012.00 | 3,012.00 | - |
31 May 2024 | 2,993.00 | 2,993.00 | 2,993.00 | 2,993.00 | 2,993.00 | - |
30 May 2024 | 2,981.00 | 2,981.00 | 2,981.00 | 2,981.00 | 2,981.00 | - |
29 May 2024 | 2,984.00 | 2,984.00 | 2,984.00 | 2,984.00 | 2,984.00 | - |
28 May 2024 | 3,025.00 | 3,025.00 | 3,025.00 | 3,025.00 | 3,025.00 | - |
24 May 2024 | 2,998.00 | 2,998.00 | 2,998.00 | 2,998.00 | 2,998.00 | - |
23 May 2024 | 3,020.00 | 3,020.00 | 3,020.00 | 3,020.00 | 3,020.00 | - |
22 May 2024 | 3,001.00 | 3,001.00 | 3,001.00 | 3,001.00 | 3,001.00 | - |
21 May 2024 | 3,013.00 | 3,013.00 | 3,013.00 | 3,013.00 | 3,013.00 | - |
20 May 2024 | 3,029.00 | 3,029.00 | 3,029.00 | 3,029.00 | 3,029.00 | - |
17 May 2024 | 3,014.00 | 3,014.00 | 3,014.00 | 3,014.00 | 3,014.00 | - |
16 May 2024 | 3,030.00 | 3,030.00 | 3,030.00 | 3,030.00 | 3,030.00 | - |
15 May 2024 | 2,999.00 | 2,999.00 | 2,999.00 | 2,999.00 | 2,999.00 | - |
14 May 2024 | 2,987.00 | 2,987.00 | 2,987.00 | 2,987.00 | 2,987.00 | - |
13 May 2024 | 2,994.00 | 2,994.00 | 2,994.00 | 2,994.00 | 2,994.00 | - |
10 May 2024 | 3,002.00 | 3,002.00 | 3,002.00 | 3,002.00 | 3,002.00 | - |
09 May 2024 | 2,967.00 | 2,967.00 | 2,967.00 | 2,967.00 | 2,967.00 | - |
08 May 2024 | 2,961.00 | 2,961.00 | 2,961.00 | 2,961.00 | 2,961.00 | - |
07 May 2024 | 2,927.00 | 2,927.00 | 2,927.00 | 2,927.00 | 2,927.00 | - |
03 May 2024 | 2,863.00 | 2,863.00 | 2,863.00 | 2,863.00 | 2,863.00 | - |
02 May 2024 | 2,849.00 | 2,849.00 | 2,849.00 | 2,849.00 | 2,849.00 | - |
01 May 2024 | 2,833.00 | 2,833.00 | 2,833.00 | 2,833.00 | 2,833.00 | - |
30 Apr 2024 | 2,868.00 | 2,868.00 | 2,868.00 | 2,868.00 | 2,868.00 | - |
29 Apr 2024 | 2,879.00 | 2,879.00 | 2,879.00 | 2,879.00 | 2,879.00 | - |
26 Apr 2024 | 2,836.00 | 2,836.00 | 2,836.00 | 2,836.00 | 2,836.00 | - |
25 Apr 2024 | 2,827.00 | 2,827.00 | 2,827.00 | 2,827.00 | 2,827.00 | - |
24 Apr 2024 | 2,869.00 | 2,869.00 | 2,869.00 | 2,869.00 | 2,869.00 | - |
23 Apr 2024 | 2,875.00 | 2,875.00 | 2,875.00 | 2,875.00 | 2,875.00 | - |
22 Apr 2024 | 2,841.00 | 2,841.00 | 2,841.00 | 2,841.00 | 2,841.00 | - |
19 Apr 2024 | 2,787.00 | 2,787.00 | 2,787.00 | 2,787.00 | 2,787.00 | - |
18 Apr 2024 | 2,800.00 | 2,800.00 | 2,800.00 | 2,800.00 | 2,800.00 | - |
17 Apr 2024 | 2,808.00 | 2,808.00 | 2,808.00 | 2,808.00 | 2,808.00 | - |
16 Apr 2024 | 2,801.00 | 2,801.00 | 2,801.00 | 2,801.00 | 2,801.00 | - |
15 Apr 2024 | 2,849.00 | 2,849.00 | 2,849.00 | 2,849.00 | 2,849.00 | - |
12 Apr 2024 | 2,852.00 | 2,852.00 | 2,852.00 | 2,852.00 | 2,852.00 | - |
11 Apr 2024 | 2,837.00 | 2,837.00 | 2,837.00 | 2,837.00 | 2,837.00 | - |
10 Apr 2024 | 2,863.00 | 2,863.00 | 2,863.00 | 2,863.00 | 2,863.00 | - |
09 Apr 2024 | 2,856.00 | 2,856.00 | 2,856.00 | 2,856.00 | 2,856.00 | - |
08 Apr 2024 | 2,875.00 | 2,875.00 | 2,875.00 | 2,875.00 | 2,875.00 | - |
05 Apr 2024 | 2,850.00 | 2,850.00 | 2,850.00 | 2,850.00 | 2,850.00 | - |
04 Apr 2024 | 2,884.00 | 2,884.00 | 2,884.00 | 2,884.00 | 2,884.00 | - |
03 Apr 2024 | 2,864.00 | 2,864.00 | 2,864.00 | 2,864.00 | 2,864.00 | - |
02 Apr 2024 | 2,882.00 | 2,882.00 | 2,882.00 | 2,882.00 | 2,882.00 | - |
28 Mar 2024 | 2,882.00 | 2,882.00 | 2,882.00 | 2,882.00 | 2,882.00 | - |
27 Mar 2024 | 2,889.00 | 2,889.00 | 2,889.00 | 2,889.00 | 2,889.00 | - |
26 Mar 2024 | 2,881.00 | 2,881.00 | 2,881.00 | 2,881.00 | 2,881.00 | - |
25 Mar 2024 | 2,862.00 | 2,862.00 | 2,862.00 | 2,862.00 | 2,862.00 | - |
22 Mar 2024 | 2,868.00 | 2,868.00 | 2,868.00 | 2,868.00 | 2,868.00 | - |
21 Mar 2024 | 2,856.00 | 2,856.00 | 2,856.00 | 2,856.00 | 2,856.00 | - |
20 Mar 2024 | 2,829.00 | 2,829.00 | 2,829.00 | 2,829.00 | 2,829.00 | - |
19 Mar 2024 | 2,826.00 | 2,826.00 | 2,826.00 | 2,826.00 | 2,826.00 | - |
18 Mar 2024 | 2,836.00 | 2,836.00 | 2,836.00 | 2,836.00 | 2,836.00 | - |
15 Mar 2024 | 2,843.00 | 2,843.00 | 2,843.00 | 2,843.00 | 2,843.00 | - |
14 Mar 2024 | 2,858.00 | 2,858.00 | 2,858.00 | 2,858.00 | 2,858.00 | - |
13 Mar 2024 | 2,851.00 | 2,851.00 | 2,851.00 | 2,851.00 | 2,851.00 | - |
12 Mar 2024 | 2,828.00 | 2,828.00 | 2,828.00 | 2,828.00 | 2,828.00 | - |
11 Mar 2024 | 2,808.00 | 2,808.00 | 2,808.00 | 2,808.00 | 2,808.00 | - |
08 Mar 2024 | 2,827.00 | 2,827.00 | 2,827.00 | 2,827.00 | 2,827.00 | - |
07 Mar 2024 | 2,822.00 | 2,822.00 | 2,822.00 | 2,822.00 | 2,822.00 | - |
06 Mar 2024 | 2,800.00 | 2,800.00 | 2,800.00 | 2,800.00 | 2,800.00 | - |
05 Mar 2024 | 2,800.00 | 2,800.00 | 2,800.00 | 2,800.00 | 2,800.00 | - |
04 Mar 2024 | 2,800.00 | 2,800.00 | 2,800.00 | 2,800.00 | 2,800.00 | - |
01 Mar 2024 | 2,799.00 | 2,799.00 | 2,799.00 | 2,799.00 | 2,799.00 | - |
29 Feb 2024 | 2,777.00 | 2,777.00 | 2,777.00 | 2,777.00 | 2,777.00 | - |
28 Feb 2024 | 2,774.00 | 2,774.00 | 2,774.00 | 2,774.00 | 2,774.00 | - |
27 Feb 2024 | 2,776.00 | 2,776.00 | 2,776.00 | 2,776.00 | 2,776.00 | - |
26 Feb 2024 | 2,773.00 | 2,773.00 | 2,773.00 | 2,773.00 | 2,773.00 | - |
23 Feb 2024 | 2,748.00 | 2,748.00 | 2,748.00 | 2,748.00 | 2,748.00 | - |
22 Feb 2024 | 2,752.00 | 2,752.00 | 2,752.00 | 2,752.00 | 2,752.00 | - |
21 Feb 2024 | 2,723.00 | 2,723.00 | 2,723.00 | 2,723.00 | 2,723.00 | - |
20 Feb 2024 | 2,738.00 | 2,738.00 | 2,738.00 | 2,738.00 | 2,738.00 | - |
19 Feb 2024 | 2,737.00 | 2,737.00 | 2,737.00 | 2,737.00 | 2,737.00 | - |
16 Feb 2024 | 2,747.00 | 2,747.00 | 2,747.00 | 2,747.00 | 2,747.00 | - |
15 Feb 2024 | 2,740.00 | 2,740.00 | 2,740.00 | 2,740.00 | 2,740.00 | - |
14 Feb 2024 | 2,707.00 | 2,707.00 | 2,707.00 | 2,707.00 | 2,707.00 | - |
13 Feb 2024 | 2,707.00 | 2,707.00 | 2,707.00 | 2,707.00 | 2,707.00 | - |
12 Feb 2024 | 2,726.00 | 2,726.00 | 2,726.00 | 2,726.00 | 2,726.00 | - |
09 Feb 2024 | 2,715.00 | 2,715.00 | 2,715.00 | 2,715.00 | 2,715.00 | - |
08 Feb 2024 | 2,702.00 | 2,702.00 | 2,702.00 | 2,702.00 | 2,702.00 | - |
07 Feb 2024 | 2,696.00 | 2,696.00 | 2,696.00 | 2,696.00 | 2,696.00 | - |
06 Feb 2024 | 2,698.00 | 2,698.00 | 2,698.00 | 2,698.00 | 2,698.00 | - |
05 Feb 2024 | 2,703.00 | 2,703.00 | 2,703.00 | 2,703.00 | 2,703.00 | - |
02 Feb 2024 | 2,714.00 | 2,714.00 | 2,714.00 | 2,714.00 | 2,714.00 | - |
01 Feb 2024 | 2,711.00 | 2,711.00 | 2,711.00 | 2,711.00 | 2,711.00 | - |
31 Jan 2024 | 2,721.00 | 2,721.00 | 2,721.00 | 2,721.00 | 2,721.00 | - |
30 Jan 2024 | 2,729.00 | 2,729.00 | 2,729.00 | 2,729.00 | 2,729.00 | - |
29 Jan 2024 | 2,706.00 | 2,706.00 | 2,706.00 | 2,706.00 | 2,706.00 | - |
26 Jan 2024 | 2,715.00 | 2,715.00 | 2,715.00 | 2,715.00 | 2,715.00 | - |
25 Jan 2024 | 2,692.00 | 2,692.00 | 2,692.00 | 2,692.00 | 2,692.00 | - |
24 Jan 2024 | 2,683.00 | 2,683.00 | 2,683.00 | 2,683.00 | 2,683.00 | - |
23 Jan 2024 | 2,655.00 | 2,655.00 | 2,655.00 | 2,655.00 | 2,655.00 | - |
22 Jan 2024 | 2,654.00 | 2,654.00 | 2,654.00 | 2,654.00 | 2,654.00 | - |
19 Jan 2024 | 2,652.00 | 2,652.00 | 2,652.00 | 2,652.00 | 2,652.00 | - |
18 Jan 2024 | 2,648.00 | 2,648.00 | 2,648.00 | 2,648.00 | 2,648.00 | - |
17 Jan 2024 | 2,616.00 | 2,616.00 | 2,616.00 | 2,616.00 | 2,616.00 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |