Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Jul 2024 | 2,640.00 | 2,650.00 | 2,634.00 | 2,640.00 | 2,640.00 | 2,700 |
02 Jul 2024 | 2,640.00 | 2,647.00 | 2,635.00 | 2,639.00 | 2,639.00 | 3,000 |
01 Jul 2024 | 2,638.00 | 2,647.00 | 2,637.00 | 2,640.00 | 2,640.00 | 2,300 |
28 Jun 2024 | 2,644.00 | 2,645.00 | 2,640.00 | 2,641.00 | 2,641.00 | 1,400 |
27 Jun 2024 | 2,630.00 | 2,640.00 | 2,630.00 | 2,638.00 | 2,638.00 | 2,100 |
26 Jun 2024 | 2,639.00 | 2,645.00 | 2,628.00 | 2,630.00 | 2,630.00 | 4,400 |
25 Jun 2024 | 2,618.00 | 2,628.00 | 2,603.00 | 2,628.00 | 2,628.00 | 1,300 |
24 Jun 2024 | 2,612.00 | 2,620.00 | 2,605.00 | 2,618.00 | 2,618.00 | 1,400 |
21 Jun 2024 | 2,628.00 | 2,628.00 | 2,598.00 | 2,600.00 | 2,600.00 | 4,600 |
20 Jun 2024 | 2,614.00 | 2,619.00 | 2,610.00 | 2,619.00 | 2,619.00 | 1,500 |
19 Jun 2024 | 2,610.00 | 2,636.00 | 2,601.00 | 2,602.00 | 2,602.00 | 2,100 |
18 Jun 2024 | 2,590.00 | 2,611.00 | 2,590.00 | 2,606.00 | 2,606.00 | 1,900 |
17 Jun 2024 | 2,598.00 | 2,598.00 | 2,579.00 | 2,593.00 | 2,593.00 | 3,200 |
14 Jun 2024 | 2,614.00 | 2,614.00 | 2,579.00 | 2,598.00 | 2,598.00 | 7,300 |
13 Jun 2024 | 2,625.00 | 2,630.00 | 2,608.00 | 2,611.00 | 2,611.00 | 1,400 |
12 Jun 2024 | 2,639.00 | 2,639.00 | 2,625.00 | 2,625.00 | 2,625.00 | 1,700 |
11 Jun 2024 | 2,636.00 | 2,640.00 | 2,622.00 | 2,622.00 | 2,622.00 | 3,700 |
10 Jun 2024 | 2,608.00 | 2,635.00 | 2,608.00 | 2,635.00 | 2,635.00 | 3,700 |
07 Jun 2024 | 2,610.00 | 2,615.00 | 2,601.00 | 2,615.00 | 2,615.00 | 1,300 |
06 Jun 2024 | 2,600.00 | 2,616.00 | 2,600.00 | 2,602.00 | 2,602.00 | 700 |
05 Jun 2024 | 2,597.00 | 2,610.00 | 2,597.00 | 2,600.00 | 2,600.00 | 1,600 |
04 Jun 2024 | 2,632.00 | 2,632.00 | 2,595.00 | 2,597.00 | 2,597.00 | 7,500 |
03 Jun 2024 | 2,624.00 | 2,624.00 | 2,600.00 | 2,612.00 | 2,612.00 | 4,900 |
31 May 2024 | 2,619.00 | 2,636.00 | 2,610.00 | 2,610.00 | 2,610.00 | 1,100 |
30 May 2024 | 2,625.00 | 2,625.00 | 2,589.00 | 2,608.00 | 2,608.00 | 5,700 |
29 May 2024 | 2,626.00 | 2,639.00 | 2,616.00 | 2,616.00 | 2,616.00 | 3,800 |
28 May 2024 | 2,630.00 | 2,640.00 | 2,623.00 | 2,623.00 | 2,623.00 | 2,000 |
27 May 2024 | 2,668.00 | 2,668.00 | 2,630.00 | 2,631.00 | 2,631.00 | 4,400 |
24 May 2024 | 2,648.00 | 2,671.00 | 2,631.00 | 2,631.00 | 2,631.00 | 7,200 |
23 May 2024 | 2,642.00 | 2,645.00 | 2,630.00 | 2,640.00 | 2,640.00 | 1,500 |
22 May 2024 | 2,695.00 | 2,695.00 | 2,632.00 | 2,642.00 | 2,642.00 | 6,200 |
21 May 2024 | 2,655.00 | 2,671.00 | 2,636.00 | 2,670.00 | 2,670.00 | 4,700 |
20 May 2024 | 2,675.00 | 2,696.00 | 2,622.00 | 2,622.00 | 2,622.00 | 6,500 |
17 May 2024 | 2,649.00 | 2,664.00 | 2,645.00 | 2,645.00 | 2,645.00 | 4,900 |
16 May 2024 | 2,648.00 | 2,654.00 | 2,634.00 | 2,649.00 | 2,649.00 | 3,300 |
15 May 2024 | 2,690.00 | 2,698.00 | 2,630.00 | 2,648.00 | 2,648.00 | 16,100 |
14 May 2024 | 2,694.00 | 2,694.00 | 2,680.00 | 2,690.00 | 2,690.00 | 1,700 |
13 May 2024 | 2,723.00 | 2,742.00 | 2,661.00 | 2,685.00 | 2,685.00 | 10,700 |
10 May 2024 | 2,735.00 | 2,735.00 | 2,707.00 | 2,734.00 | 2,734.00 | 600 |
09 May 2024 | 2,720.00 | 2,735.00 | 2,707.00 | 2,735.00 | 2,735.00 | 31,200 |
08 May 2024 | 2,734.00 | 2,735.00 | 2,700.00 | 2,735.00 | 2,735.00 | 1,900 |
07 May 2024 | 2,748.00 | 2,748.00 | 2,707.00 | 2,735.00 | 2,735.00 | 2,900 |
02 May 2024 | 2,747.00 | 2,750.00 | 2,720.00 | 2,720.00 | 2,720.00 | 3,000 |
01 May 2024 | 2,715.00 | 2,725.00 | 2,705.00 | 2,725.00 | 2,725.00 | 4,400 |
30 Apr 2024 | 2,670.00 | 2,685.00 | 2,650.00 | 2,665.00 | 2,665.00 | 5,500 |
26 Apr 2024 | 2,700.00 | 2,708.00 | 2,660.00 | 2,670.00 | 2,670.00 | 3,000 |
25 Apr 2024 | 2,711.00 | 2,723.00 | 2,700.00 | 2,700.00 | 2,700.00 | 1,500 |
24 Apr 2024 | 2,663.00 | 2,725.00 | 2,663.00 | 2,681.00 | 2,681.00 | 1,500 |
23 Apr 2024 | 2,733.00 | 2,735.00 | 2,640.00 | 2,671.00 | 2,671.00 | 13,900 |
22 Apr 2024 | 2,725.00 | 2,766.00 | 2,725.00 | 2,728.00 | 2,728.00 | 2,600 |
19 Apr 2024 | 2,750.00 | 2,750.00 | 2,701.00 | 2,725.00 | 2,725.00 | 2,700 |
18 Apr 2024 | 2,754.00 | 2,774.00 | 2,754.00 | 2,765.00 | 2,765.00 | 800 |
17 Apr 2024 | 2,747.00 | 2,757.00 | 2,711.00 | 2,754.00 | 2,754.00 | 5,100 |
16 Apr 2024 | 2,769.00 | 2,769.00 | 2,744.00 | 2,763.00 | 2,763.00 | 2,900 |
15 Apr 2024 | 2,769.00 | 2,773.00 | 2,755.00 | 2,771.00 | 2,771.00 | 2,800 |
12 Apr 2024 | 2,780.00 | 2,782.00 | 2,759.00 | 2,769.00 | 2,769.00 | 2,200 |
11 Apr 2024 | 2,778.00 | 2,780.00 | 2,760.00 | 2,772.00 | 2,772.00 | 3,400 |
10 Apr 2024 | 2,776.00 | 2,776.00 | 2,761.00 | 2,761.00 | 2,761.00 | 1,400 |
09 Apr 2024 | 2,750.00 | 2,780.00 | 2,750.00 | 2,776.00 | 2,776.00 | 2,900 |
08 Apr 2024 | 2,775.00 | 2,801.00 | 2,740.00 | 2,745.00 | 2,745.00 | 18,900 |
05 Apr 2024 | 2,729.00 | 2,784.00 | 2,710.00 | 2,775.00 | 2,775.00 | 4,900 |
04 Apr 2024 | 2,823.00 | 2,823.00 | 2,713.00 | 2,730.00 | 2,730.00 | 7,000 |
03 Apr 2024 | 2,835.00 | 2,840.00 | 2,800.00 | 2,812.00 | 2,812.00 | 3,100 |
02 Apr 2024 | 2,900.00 | 2,900.00 | 2,830.00 | 2,840.00 | 2,840.00 | 1,500 |
01 Apr 2024 | 2,859.00 | 2,890.00 | 2,845.00 | 2,890.00 | 2,890.00 | 2,800 |
29 Mar 2024 | 2,950.00 | 2,950.00 | 2,870.00 | 2,870.00 | 2,870.00 | 5,300 |
28 Mar 2024 | 2,932.00 | 2,978.00 | 2,900.00 | 2,911.00 | 2,911.00 | 9,300 |
27 Mar 2024 | 2,995.00 | 3,000.00 | 2,970.00 | 2,982.00 | 2,982.00 | 9,200 |
26 Mar 2024 | 3,005.00 | 3,035.00 | 2,960.00 | 3,000.00 | 3,000.00 | 6,700 |
25 Mar 2024 | 2,950.00 | 3,050.00 | 2,950.00 | 3,015.00 | 3,015.00 | 16,700 |
22 Mar 2024 | 2,888.00 | 2,976.00 | 2,888.00 | 2,920.00 | 2,920.00 | 16,700 |
21 Mar 2024 | 2,888.00 | 2,889.00 | 2,860.00 | 2,885.00 | 2,885.00 | 6,400 |
19 Mar 2024 | 2,868.00 | 2,882.00 | 2,850.00 | 2,850.00 | 2,850.00 | 4,500 |
18 Mar 2024 | 2,819.00 | 2,870.00 | 2,805.00 | 2,850.00 | 2,850.00 | 10,600 |
15 Mar 2024 | 2,804.00 | 2,815.00 | 2,780.00 | 2,804.00 | 2,804.00 | 5,000 |
14 Mar 2024 | 2,760.00 | 2,817.00 | 2,735.00 | 2,801.00 | 2,801.00 | 5,300 |
13 Mar 2024 | 2,779.00 | 2,779.00 | 2,766.00 | 2,775.00 | 2,775.00 | 2,600 |
12 Mar 2024 | 2,819.00 | 2,819.00 | 2,765.00 | 2,798.00 | 2,798.00 | 2,100 |
11 Mar 2024 | 2,810.00 | 2,829.00 | 2,761.00 | 2,829.00 | 2,829.00 | 6,000 |
08 Mar 2024 | 2,755.00 | 2,805.00 | 2,751.00 | 2,805.00 | 2,805.00 | 8,700 |
07 Mar 2024 | 2,750.00 | 2,754.00 | 2,723.00 | 2,751.00 | 2,751.00 | 4,600 |
06 Mar 2024 | 2,719.00 | 2,750.00 | 2,691.00 | 2,750.00 | 2,750.00 | 6,900 |
05 Mar 2024 | 2,684.00 | 2,718.00 | 2,684.00 | 2,700.00 | 2,700.00 | 6,900 |
04 Mar 2024 | 2,687.00 | 2,687.00 | 2,661.00 | 2,675.00 | 2,675.00 | 3,000 |
01 Mar 2024 | 2,667.00 | 2,700.00 | 2,655.00 | 2,671.00 | 2,671.00 | 5,400 |
29 Feb 2024 | 2,671.00 | 2,676.00 | 2,650.00 | 2,651.00 | 2,651.00 | 3,600 |
28 Feb 2024 | 2,677.00 | 2,677.00 | 2,665.00 | 2,671.00 | 2,671.00 | 1,600 |
27 Feb 2024 | 2,684.00 | 2,691.00 | 2,670.00 | 2,677.00 | 2,677.00 | 3,600 |
26 Feb 2024 | 2,650.00 | 2,681.00 | 2,650.00 | 2,681.00 | 2,681.00 | 4,800 |
22 Feb 2024 | 2,650.00 | 2,665.00 | 2,640.00 | 2,640.00 | 2,640.00 | 1,500 |
21 Feb 2024 | 2,642.00 | 2,650.00 | 2,640.00 | 2,640.00 | 2,640.00 | 1,400 |
20 Feb 2024 | 2,635.00 | 2,659.00 | 2,632.00 | 2,642.00 | 2,642.00 | 2,300 |
19 Feb 2024 | 2,655.00 | 2,664.00 | 2,630.00 | 2,663.00 | 2,663.00 | 3,800 |
16 Feb 2024 | 2,650.00 | 2,666.00 | 2,650.00 | 2,654.00 | 2,654.00 | 2,300 |
15 Feb 2024 | 2,654.00 | 2,664.00 | 2,654.00 | 2,655.00 | 2,655.00 | 1,800 |
14 Feb 2024 | 2,670.00 | 2,670.00 | 2,633.00 | 2,651.00 | 2,651.00 | 4,300 |
13 Feb 2024 | 2,670.00 | 2,680.00 | 2,666.00 | 2,670.00 | 2,670.00 | 2,500 |
09 Feb 2024 | 2,670.00 | 2,679.00 | 2,668.00 | 2,671.00 | 2,671.00 | 2,300 |
08 Feb 2024 | 2,666.00 | 2,687.00 | 2,665.00 | 2,671.00 | 2,671.00 | 1,400 |
07 Feb 2024 | 2,690.00 | 2,690.00 | 2,665.00 | 2,666.00 | 2,666.00 | 2,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |