Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Jul 2024 | 2,750.00 | 2,750.00 | 2,750.00 | 2,750.00 | 2,750.00 | 8 |
28 Jun 2024 | 2,750.00 | 2,750.00 | 2,750.00 | 2,750.00 | 2,750.00 | - |
27 Jun 2024 | 2,750.00 | 2,750.00 | 2,750.00 | 2,750.00 | 2,750.00 | - |
26 Jun 2024 | 2,757.00 | 2,757.00 | 2,757.00 | 2,757.00 | 2,757.00 | - |
25 Jun 2024 | 2,794.00 | 2,794.00 | 2,794.00 | 2,794.00 | 2,794.00 | - |
24 Jun 2024 | 2,794.00 | 2,794.00 | 2,794.00 | 2,794.00 | 2,794.00 | - |
21 Jun 2024 | 2,794.00 | 2,794.00 | 2,794.00 | 2,794.00 | 2,794.00 | - |
20 Jun 2024 | 2,766.00 | 2,766.00 | 2,766.00 | 2,766.00 | 2,766.00 | - |
19 Jun 2024 | 2,749.00 | 2,749.00 | 2,749.00 | 2,749.00 | 2,749.00 | - |
18 Jun 2024 | 2,731.00 | 2,731.00 | 2,731.00 | 2,731.00 | 2,731.00 | - |
17 Jun 2024 | 2,637.00 | 2,637.00 | 2,637.00 | 2,637.00 | 2,637.00 | - |
14 Jun 2024 | 2,608.00 | 2,608.00 | 2,608.00 | 2,608.00 | 2,608.00 | - |
13 Jun 2024 | 2,607.00 | 2,607.00 | 2,607.00 | 2,607.00 | 2,607.00 | - |
12 Jun 2024 | 2,607.00 | 2,607.00 | 2,607.00 | 2,607.00 | 2,607.00 | - |
11 Jun 2024 | 2,591.00 | 2,591.00 | 2,591.00 | 2,591.00 | 2,591.00 | - |
10 Jun 2024 | 2,591.00 | 2,591.00 | 2,591.00 | 2,591.00 | 2,591.00 | - |
07 Jun 2024 | 2,554.00 | 2,554.00 | 2,521.00 | 2,521.00 | 2,521.00 | 8 |
06 Jun 2024 | 2,560.00 | 2,560.00 | 2,560.00 | 2,560.00 | 2,560.00 | - |
05 Jun 2024 | 2,560.00 | 2,560.00 | 2,560.00 | 2,560.00 | 2,560.00 | - |
04 Jun 2024 | 2,549.00 | 2,549.00 | 2,549.00 | 2,549.00 | 2,549.00 | - |
03 Jun 2024 | 2,549.00 | 2,549.00 | 2,549.00 | 2,549.00 | 2,549.00 | - |
31 May 2024 | 2,549.00 | 2,549.00 | 2,549.00 | 2,549.00 | 2,549.00 | - |
30 May 2024 | 2,528.00 | 2,528.00 | 2,528.00 | 2,528.00 | 2,528.00 | - |
29 May 2024 | 2,576.00 | 2,576.00 | 2,576.00 | 2,576.00 | 2,576.00 | - |
28 May 2024 | 2,576.00 | 2,576.00 | 2,576.00 | 2,576.00 | 2,576.00 | - |
27 May 2024 | 2,576.00 | 2,576.00 | 2,576.00 | 2,576.00 | 2,576.00 | - |
24 May 2024 | 2,576.00 | 2,576.00 | 2,576.00 | 2,576.00 | 2,576.00 | - |
23 May 2024 | 2,576.00 | 2,576.00 | 2,576.00 | 2,576.00 | 2,576.00 | - |
22 May 2024 | 2,611.00 | 2,611.00 | 2,589.00 | 2,589.00 | 2,589.00 | 1 |
21 May 2024 | 2,684.00 | 2,684.00 | 2,651.00 | 2,660.00 | 2,660.00 | 17 |
20 May 2024 | 2,684.00 | 2,684.00 | 2,684.00 | 2,684.00 | 2,684.00 | - |
17 May 2024 | 2,684.00 | 2,684.00 | 2,684.00 | 2,684.00 | 2,684.00 | - |
16 May 2024 | 2,708.00 | 2,710.00 | 2,708.00 | 2,710.00 | 2,710.00 | 11 |
15 May 2024 | 2,714.00 | 2,714.00 | 2,714.00 | 2,714.00 | 2,714.00 | - |
14 May 2024 | 2,738.00 | 2,738.00 | 2,738.00 | 2,738.00 | 2,738.00 | - |
13 May 2024 | 2,769.00 | 2,769.00 | 2,769.00 | 2,769.00 | 2,769.00 | - |
10 May 2024 | 2,769.00 | 2,769.00 | 2,769.00 | 2,769.00 | 2,769.00 | - |
09 May 2024 | 2,769.00 | 2,769.00 | 2,769.00 | 2,769.00 | 2,769.00 | - |
08 May 2024 | 2,771.00 | 2,771.00 | 2,771.00 | 2,771.00 | 2,771.00 | - |
07 May 2024 | 2,759.00 | 2,759.00 | 2,759.00 | 2,759.00 | 2,759.00 | - |
06 May 2024 | 2,759.00 | 2,759.00 | 2,759.00 | 2,759.00 | 2,759.00 | - |
03 May 2024 | 2,765.00 | 2,765.00 | 2,765.00 | 2,765.00 | 2,765.00 | - |
02 May 2024 | 2,765.00 | 2,765.00 | 2,765.00 | 2,765.00 | 2,765.00 | - |
30 Apr 2024 | 2,786.00 | 2,786.00 | 2,786.00 | 2,786.00 | 2,786.00 | - |
29 Apr 2024 | 2,764.00 | 2,764.00 | 2,764.00 | 2,764.00 | 2,764.00 | - |
26 Apr 2024 | 2,764.00 | 2,764.00 | 2,764.00 | 2,764.00 | 2,764.00 | - |
25 Apr 2024 | 2,784.00 | 2,784.00 | 2,784.00 | 2,784.00 | 2,784.00 | - |
24 Apr 2024 | 2,784.00 | 2,784.00 | 2,784.00 | 2,784.00 | 2,784.00 | - |
23 Apr 2024 | 2,792.00 | 2,792.00 | 2,792.00 | 2,792.00 | 2,792.00 | - |
22 Apr 2024 | 2,794.00 | 2,794.00 | 2,794.00 | 2,794.00 | 2,794.00 | - |
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 | 2,744.00 | 2,744.00 | 2,744.00 | 2,744.00 | 2,744.00 | - |
16 Apr 2024 | 2,744.00 | 2,744.00 | 2,744.00 | 2,744.00 | 2,744.00 | - |
15 Apr 2024 | 2,803.00 | 2,803.00 | 2,803.00 | 2,803.00 | 2,803.00 | - |
12 Apr 2024 | 2,819.00 | 2,819.00 | 2,819.00 | 2,819.00 | 2,819.00 | - |
11 Apr 2024 | 2,819.00 | 2,819.00 | 2,819.00 | 2,819.00 | 2,819.00 | - |
10 Apr 2024 | 2,819.00 | 2,819.00 | 2,819.00 | 2,819.00 | 2,819.00 | - |
09 Apr 2024 | 2,846.00 | 2,846.00 | 2,846.00 | 2,846.00 | 2,846.00 | - |
08 Apr 2024 | 2,866.00 | 2,866.00 | 2,866.00 | 2,866.00 | 2,866.00 | - |
05 Apr 2024 | 2,866.00 | 2,866.00 | 2,866.00 | 2,866.00 | 2,866.00 | - |
04 Apr 2024 | 2,920.00 | 2,920.00 | 2,920.00 | 2,920.00 | 2,920.00 | - |
03 Apr 2024 | 2,937.00 | 2,937.00 | 2,937.00 | 2,937.00 | 2,937.00 | - |
02 Apr 2024 | 2,944.00 | 2,944.00 | 2,937.00 | 2,937.00 | 2,937.00 | 1 |
28 Mar 2024 | 2,944.00 | 2,944.00 | 2,944.00 | 2,944.00 | 2,944.00 | - |
27 Mar 2024 | 2,944.00 | 2,944.00 | 2,944.00 | 2,944.00 | 2,944.00 | - |
26 Mar 2024 | 2,934.00 | 2,934.00 | 2,934.00 | 2,934.00 | 2,934.00 | - |
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 | 2,864.00 | 2,864.00 | 2,864.00 | 2,864.00 | 2,864.00 | - |
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 | 2,804.00 | 2,804.00 | 2,804.00 | 2,804.00 | 2,804.00 | - |
12 Mar 2024 | 2,806.00 | 2,806.00 | 2,806.00 | 2,806.00 | 2,806.00 | - |
11 Mar 2024 | 2,806.00 | 2,806.00 | 2,806.00 | 2,806.00 | 2,806.00 | - |
08 Mar 2024 | 2,844.00 | 2,844.00 | 2,844.00 | 2,844.00 | 2,844.00 | - |
07 Mar 2024 | 2,844.00 | 2,844.00 | 2,844.00 | 2,844.00 | 2,844.00 | - |
06 Mar 2024 | 2,844.00 | 2,844.00 | 2,844.00 | 2,844.00 | 2,844.00 | - |
05 Mar 2024 | 2,822.00 | 2,822.00 | 2,822.00 | 2,822.00 | 2,822.00 | - |
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 | 2,538.00 | 2,538.00 | 2,538.00 | 2,538.00 | 2,538.00 | - |
23 Feb 2024 | 2,538.00 | 2,538.00 | 2,538.00 | 2,538.00 | 2,538.00 | - |
22 Feb 2024 | 2,512.00 | 2,512.00 | 2,512.00 | 2,512.00 | 2,512.00 | - |
21 Feb 2024 | 2,504.00 | 2,504.00 | 2,504.00 | 2,504.00 | 2,504.00 | - |
20 Feb 2024 | 2,526.00 | 2,526.00 | 2,526.00 | 2,526.00 | 2,526.00 | - |
19 Feb 2024 | 2,534.00 | 2,534.00 | 2,534.00 | 2,534.00 | 2,534.00 | - |
16 Feb 2024 | 2,534.00 | 2,534.00 | 2,534.00 | 2,534.00 | 2,534.00 | - |
15 Feb 2024 | 2,534.00 | 2,534.00 | 2,534.00 | 2,534.00 | 2,534.00 | - |
14 Feb 2024 | 2,532.00 | 2,532.00 | 2,532.00 | 2,532.00 | 2,532.00 | - |
13 Feb 2024 | 2,498.00 | 2,498.00 | 2,498.00 | 2,498.00 | 2,498.00 | - |
12 Feb 2024 | 2,494.00 | 2,494.00 | 2,494.00 | 2,494.00 | 2,494.00 | - |
09 Feb 2024 | 2,546.00 | 2,546.00 | 2,546.00 | 2,546.00 | 2,546.00 | - |
08 Feb 2024 | 2,620.00 | 2,620.00 | 2,620.00 | 2,620.00 | 2,620.00 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |