Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 2,750.00 | 2,750.00 | 2,750.00 | 2,750.00 | 2,750.00 | - |
27 Jun 2024 | 2,723.00 | 2,723.00 | 2,723.00 | 2,723.00 | 2,723.00 | - |
26 Jun 2024 | 2,730.00 | 2,730.00 | 2,730.00 | 2,730.00 | 2,730.00 | - |
25 Jun 2024 | 2,770.00 | 2,770.00 | 2,770.00 | 2,770.00 | 2,770.00 | - |
24 Jun 2024 | 2,786.00 | 2,786.00 | 2,786.00 | 2,786.00 | 2,786.00 | - |
21 Jun 2024 | 2,794.00 | 2,794.00 | 2,794.00 | 2,794.00 | 2,794.00 | - |
20 Jun 2024 | 2,740.00 | 2,740.00 | 2,740.00 | 2,740.00 | 2,740.00 | - |
19 Jun 2024 | 2,751.00 | 2,751.00 | 2,751.00 | 2,751.00 | 2,751.00 | - |
18 Jun 2024 | 2,731.00 | 2,731.00 | 2,731.00 | 2,731.00 | 2,731.00 | - |
17 Jun 2024 | 2,636.00 | 2,636.00 | 2,636.00 | 2,636.00 | 2,636.00 | - |
14 Jun 2024 | 2,608.00 | 2,608.00 | 2,608.00 | 2,608.00 | 2,608.00 | - |
13 Jun 2024 | 2,593.00 | 2,593.00 | 2,593.00 | 2,593.00 | 2,593.00 | - |
12 Jun 2024 | 2,606.00 | 2,606.00 | 2,606.00 | 2,606.00 | 2,606.00 | - |
11 Jun 2024 | 2,568.00 | 2,568.00 | 2,568.00 | 2,568.00 | 2,568.00 | - |
10 Jun 2024 | 2,592.00 | 2,592.00 | 2,592.00 | 2,592.00 | 2,592.00 | - |
07 Jun 2024 | 2,535.00 | 2,535.00 | 2,535.00 | 2,535.00 | 2,535.00 | - |
06 Jun 2024 | 2,538.00 | 2,538.00 | 2,538.00 | 2,538.00 | 2,538.00 | - |
05 Jun 2024 | 2,560.00 | 2,560.00 | 2,560.00 | 2,560.00 | 2,560.00 | - |
04 Jun 2024 | 2,528.00 | 2,528.00 | 2,528.00 | 2,528.00 | 2,528.00 | - |
03 Jun 2024 | 2,547.00 | 2,547.00 | 2,547.00 | 2,547.00 | 2,547.00 | - |
31 May 2024 | 2,536.00 | 2,536.00 | 2,536.00 | 2,536.00 | 2,536.00 | - |
30 May 2024 | 2,525.00 | 2,525.00 | 2,525.00 | 2,525.00 | 2,525.00 | - |
29 May 2024 | 2,559.00 | 2,559.00 | 2,559.00 | 2,559.00 | 2,559.00 | - |
28 May 2024 | 2,560.00 | 2,560.00 | 2,560.00 | 2,560.00 | 2,560.00 | - |
27 May 2024 | 2,571.00 | 2,571.00 | 2,571.00 | 2,571.00 | 2,571.00 | - |
24 May 2024 | 2,558.00 | 2,558.00 | 2,558.00 | 2,558.00 | 2,558.00 | - |
23 May 2024 | 2,552.00 | 2,552.00 | 2,552.00 | 2,552.00 | 2,552.00 | - |
22 May 2024 | 2,585.00 | 2,585.00 | 2,585.00 | 2,585.00 | 2,585.00 | - |
21 May 2024 | 2,678.00 | 2,678.00 | 2,678.00 | 2,678.00 | 2,678.00 | - |
20 May 2024 | 2,675.00 | 2,675.00 | 2,675.00 | 2,675.00 | 2,675.00 | - |
17 May 2024 | 2,656.00 | 2,656.00 | 2,656.00 | 2,656.00 | 2,656.00 | - |
16 May 2024 | 2,681.00 | 2,681.00 | 2,681.00 | 2,681.00 | 2,681.00 | - |
15 May 2024 | 2,687.00 | 2,687.00 | 2,687.00 | 2,687.00 | 2,687.00 | - |
14 May 2024 | 2,711.00 | 2,711.00 | 2,711.00 | 2,711.00 | 2,711.00 | - |
13 May 2024 | 2,754.00 | 2,754.00 | 2,754.00 | 2,754.00 | 2,754.00 | - |
10 May 2024 | 2,768.00 | 2,768.00 | 2,768.00 | 2,768.00 | 2,768.00 | - |
09 May 2024 | 2,742.00 | 2,742.00 | 2,742.00 | 2,742.00 | 2,742.00 | - |
08 May 2024 | 2,771.00 | 2,771.00 | 2,771.00 | 2,771.00 | 2,771.00 | - |
07 May 2024 | 2,747.00 | 2,747.00 | 2,747.00 | 2,747.00 | 2,747.00 | - |
06 May 2024 | 2,733.00 | 2,733.00 | 2,733.00 | 2,733.00 | 2,733.00 | - |
03 May 2024 | 2,763.00 | 2,763.00 | 2,763.00 | 2,763.00 | 2,763.00 | - |
02 May 2024 | 2,746.00 | 2,746.00 | 2,746.00 | 2,746.00 | 2,746.00 | - |
30 Apr 2024 | 2,787.00 | 2,787.00 | 2,787.00 | 2,787.00 | 2,787.00 | - |
29 Apr 2024 | 2,746.00 | 2,746.00 | 2,746.00 | 2,746.00 | 2,746.00 | - |
26 Apr 2024 | 2,738.00 | 2,738.00 | 2,738.00 | 2,738.00 | 2,738.00 | - |
25 Apr 2024 | 2,771.00 | 2,771.00 | 2,771.00 | 2,771.00 | 2,771.00 | - |
24 Apr 2024 | 2,757.00 | 2,757.00 | 2,757.00 | 2,757.00 | 2,757.00 | - |
23 Apr 2024 | 2,765.00 | 2,765.00 | 2,765.00 | 2,765.00 | 2,765.00 | - |
22 Apr 2024 | 2,796.00 | 2,796.00 | 2,796.00 | 2,796.00 | 2,796.00 | - |
19 Apr 2024 | 2,762.00 | 2,762.00 | 2,762.00 | 2,762.00 | 2,762.00 | - |
18 Apr 2024 | 2,745.00 | 2,745.00 | 2,745.00 | 2,745.00 | 2,745.00 | - |
17 Apr 2024 | 2,729.00 | 2,729.00 | 2,729.00 | 2,729.00 | 2,729.00 | - |
16 Apr 2024 | 2,718.00 | 2,718.00 | 2,718.00 | 2,718.00 | 2,718.00 | - |
15 Apr 2024 | 2,776.00 | 2,776.00 | 2,776.00 | 2,776.00 | 2,776.00 | - |
12 Apr 2024 | 2,796.00 | 2,796.00 | 2,796.00 | 2,796.00 | 2,796.00 | - |
11 Apr 2024 | 2,802.00 | 2,802.00 | 2,802.00 | 2,802.00 | 2,802.00 | - |
10 Apr 2024 | 2,792.00 | 2,792.00 | 2,792.00 | 2,792.00 | 2,792.00 | - |
09 Apr 2024 | 2,819.00 | 2,819.00 | 2,819.00 | 2,819.00 | 2,819.00 | - |
08 Apr 2024 | 2,850.00 | 2,850.00 | 2,850.00 | 2,850.00 | 2,850.00 | - |
05 Apr 2024 | 2,839.00 | 2,839.00 | 2,839.00 | 2,839.00 | 2,839.00 | - |
04 Apr 2024 | 2,891.00 | 2,891.00 | 2,891.00 | 2,891.00 | 2,891.00 | - |
03 Apr 2024 | 2,921.00 | 2,921.00 | 2,921.00 | 2,921.00 | 2,921.00 | - |
02 Apr 2024 | 2,936.00 | 2,936.00 | 2,936.00 | 2,936.00 | 2,936.00 | - |
28 Mar 2024 | 2,946.00 | 2,946.00 | 2,946.00 | 2,946.00 | 2,946.00 | - |
27 Mar 2024 | 2,944.00 | 2,944.00 | 2,942.00 | 2,942.00 | 2,942.00 | - |
26 Mar 2024 | 2,920.00 | 2,920.00 | 2,920.00 | 2,920.00 | 2,920.00 | - |
25 Mar 2024 | 2,988.00 | 2,988.00 | 2,988.00 | 2,988.00 | 2,988.00 | - |
22 Mar 2024 | 2,956.00 | 2,956.00 | 2,956.00 | 2,956.00 | 2,956.00 | - |
21 Mar 2024 | 2,918.00 | 2,918.00 | 2,918.00 | 2,918.00 | 2,918.00 | - |
20 Mar 2024 | 2,896.00 | 2,896.00 | 2,896.00 | 2,896.00 | 2,896.00 | - |
19 Mar 2024 | 2,854.00 | 2,854.00 | 2,854.00 | 2,854.00 | 2,854.00 | - |
18 Mar 2024 | 2,864.00 | 2,864.00 | 2,864.00 | 2,864.00 | 2,864.00 | - |
15 Mar 2024 | 2,836.00 | 2,836.00 | 2,836.00 | 2,836.00 | 2,836.00 | - |
14 Mar 2024 | 2,826.00 | 2,826.00 | 2,826.00 | 2,826.00 | 2,826.00 | - |
13 Mar 2024 | 2,790.00 | 2,790.00 | 2,790.00 | 2,790.00 | 2,790.00 | - |
12 Mar 2024 | 2,800.00 | 2,800.00 | 2,800.00 | 2,800.00 | 2,800.00 | - |
11 Mar 2024 | 2,804.00 | 2,804.00 | 2,804.00 | 2,804.00 | 2,804.00 | - |
08 Mar 2024 | 2,840.00 | 2,840.00 | 2,840.00 | 2,840.00 | 2,840.00 | - |
07 Mar 2024 | 2,830.00 | 2,830.00 | 2,830.00 | 2,830.00 | 2,830.00 | - |
06 Mar 2024 | 2,844.00 | 2,844.00 | 2,844.00 | 2,844.00 | 2,844.00 | - |
05 Mar 2024 | 2,818.00 | 2,818.00 | 2,818.00 | 2,818.00 | 2,818.00 | - |
04 Mar 2024 | 2,782.00 | 2,782.00 | 2,782.00 | 2,782.00 | 2,782.00 | - |
01 Mar 2024 | 2,772.00 | 2,772.00 | 2,772.00 | 2,772.00 | 2,772.00 | - |
29 Feb 2024 | 2,764.00 | 2,764.00 | 2,764.00 | 2,764.00 | 2,764.00 | - |
28 Feb 2024 | 2,714.00 | 2,714.00 | 2,714.00 | 2,714.00 | 2,714.00 | - |
27 Feb 2024 | 2,540.00 | 2,540.00 | 2,540.00 | 2,540.00 | 2,540.00 | - |
26 Feb 2024 | 2,532.00 | 2,532.00 | 2,532.00 | 2,532.00 | 2,532.00 | - |
23 Feb 2024 | 2,538.00 | 2,538.00 | 2,536.00 | 2,536.00 | 2,536.00 | 2 |
22 Feb 2024 | 2,514.00 | 2,514.00 | 2,514.00 | 2,514.00 | 2,514.00 | - |
21 Feb 2024 | 2,482.00 | 2,482.00 | 2,482.00 | 2,482.00 | 2,482.00 | - |
20 Feb 2024 | 2,506.00 | 2,506.00 | 2,506.00 | 2,506.00 | 2,506.00 | - |
19 Feb 2024 | 2,520.00 | 2,520.00 | 2,520.00 | 2,520.00 | 2,520.00 | - |
16 Feb 2024 | 2,520.00 | 2,520.00 | 2,520.00 | 2,520.00 | 2,520.00 | - |
15 Feb 2024 | 2,536.00 | 2,536.00 | 2,536.00 | 2,536.00 | 2,536.00 | - |
14 Feb 2024 | 2,534.00 | 2,534.00 | 2,534.00 | 2,534.00 | 2,534.00 | - |
13 Feb 2024 | 2,498.00 | 2,498.00 | 2,498.00 | 2,498.00 | 2,498.00 | - |
12 Feb 2024 | 2,478.00 | 2,478.00 | 2,478.00 | 2,478.00 | 2,478.00 | - |
09 Feb 2024 | 2,522.00 | 2,522.00 | 2,522.00 | 2,522.00 | 2,522.00 | - |
08 Feb 2024 | 2,620.00 | 2,620.00 | 2,620.00 | 2,620.00 | 2,620.00 | - |
07 Feb 2024 | 2,602.00 | 2,602.00 | 2,602.00 | 2,602.00 | 2,602.00 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |