Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jun 2024 | 2,750.00 | 2,750.00 | 2,750.00 | 2,750.00 | 2,750.00 | - |
25 Jun 2024 | 2,787.00 | 2,787.00 | 2,764.00 | 2,764.00 | 2,764.00 | - |
24 Jun 2024 | 2,799.00 | 2,799.00 | 2,775.00 | 2,775.00 | 2,775.00 | - |
21 Jun 2024 | 2,813.00 | 2,813.00 | 2,812.00 | 2,812.00 | 2,812.00 | - |
20 Jun 2024 | 2,772.00 | 2,823.00 | 2,772.00 | 2,823.00 | 2,823.00 | - |
19 Jun 2024 | 2,750.00 | 2,750.00 | 2,750.00 | 2,750.00 | 2,750.00 | - |
18 Jun 2024 | 2,746.00 | 2,760.00 | 2,746.00 | 2,760.00 | 2,760.00 | - |
17 Jun 2024 | 2,653.00 | 2,701.00 | 2,653.00 | 2,701.00 | 2,701.00 | - |
14 Jun 2024 | 2,623.00 | 2,626.00 | 2,623.00 | 2,626.00 | 2,626.00 | - |
13 Jun 2024 | 2,610.00 | 2,619.00 | 2,610.00 | 2,619.00 | 2,619.00 | - |
12 Jun 2024 | 2,620.00 | 2,620.00 | 2,594.00 | 2,594.00 | 2,594.00 | - |
11 Jun 2024 | 2,585.00 | 2,608.00 | 2,585.00 | 2,608.00 | 2,608.00 | - |
10 Jun 2024 | 2,604.00 | 2,604.00 | 2,586.00 | 2,586.00 | 2,586.00 | - |
07 Jun 2024 | 2,543.00 | 2,588.00 | 2,543.00 | 2,588.00 | 2,588.00 | - |
06 Jun 2024 | 2,553.00 | 2,553.00 | 2,543.00 | 2,543.00 | 2,543.00 | - |
05 Jun 2024 | 2,577.00 | 2,577.00 | 2,547.00 | 2,547.00 | 2,547.00 | - |
04 Jun 2024 | 2,546.00 | 2,546.00 | 2,540.00 | 2,540.00 | 2,540.00 | - |
03 Jun 2024 | 2,555.00 | 2,555.00 | 2,538.00 | 2,538.00 | 2,538.00 | - |
31 May 2024 | 2,565.00 | 2,565.00 | 2,537.00 | 2,537.00 | 2,537.00 | - |
30 May 2024 | 2,529.00 | 2,561.00 | 2,529.00 | 2,561.00 | 2,561.00 | - |
29 May 2024 | 2,577.00 | 2,577.00 | 2,555.00 | 2,555.00 | 2,555.00 | - |
28 May 2024 | 2,573.00 | 2,573.00 | 2,561.00 | 2,561.00 | 2,561.00 | - |
27 May 2024 | 2,579.00 | 2,579.00 | 2,578.00 | 2,578.00 | 2,578.00 | - |
24 May 2024 | 2,571.00 | 2,571.00 | 2,566.00 | 2,566.00 | 2,566.00 | - |
23 May 2024 | 2,564.00 | 2,564.00 | 2,561.00 | 2,561.00 | 2,561.00 | - |
22 May 2024 | 2,590.00 | 2,590.00 | 2,554.00 | 2,554.00 | 2,554.00 | - |
21 May 2024 | 2,697.00 | 2,697.00 | 2,612.00 | 2,612.00 | 2,612.00 | - |
20 May 2024 | 2,689.00 | 2,689.00 | 2,689.00 | 2,689.00 | 2,689.00 | - |
17 May 2024 | 2,675.00 | 2,680.00 | 2,670.00 | 2,670.00 | 2,670.00 | 3 |
16 May 2024 | 2,699.00 | 2,699.00 | 2,685.00 | 2,685.00 | 2,685.00 | - |
15 May 2024 | 2,699.00 | 2,699.00 | 2,699.00 | 2,699.00 | 2,699.00 | - |
14 May 2024 | 2,732.00 | 2,732.00 | 2,704.00 | 2,704.00 | 2,704.00 | - |
13 May 2024 | 2,768.00 | 2,768.00 | 2,732.00 | 2,732.00 | 2,732.00 | - |
10 May 2024 | 2,773.00 | 2,784.00 | 2,773.00 | 2,784.00 | 2,784.00 | - |
09 May 2024 | 2,764.00 | 2,773.00 | 2,764.00 | 2,773.00 | 2,773.00 | - |
08 May 2024 | 2,787.00 | 2,787.00 | 2,765.00 | 2,765.00 | 2,765.00 | 2 |
07 May 2024 | 2,760.00 | 2,782.00 | 2,760.00 | 2,782.00 | 2,782.00 | - |
06 May 2024 | 2,749.00 | 2,761.00 | 2,749.00 | 2,761.00 | 2,761.00 | - |
03 May 2024 | 2,763.00 | 2,763.00 | 2,747.00 | 2,747.00 | 2,747.00 | - |
02 May 2024 | 2,755.00 | 2,767.00 | 2,755.00 | 2,767.00 | 2,767.00 | - |
30 Apr 2024 | 2,800.00 | 2,800.00 | 2,775.00 | 2,775.00 | 2,775.00 | - |
29 Apr 2024 | 2,758.00 | 2,777.00 | 2,758.00 | 2,777.00 | 2,777.00 | - |
26 Apr 2024 | 2,751.00 | 2,762.00 | 2,751.00 | 2,762.00 | 2,762.00 | - |
25 Apr 2024 | 2,701.00 | 2,701.00 | 2,701.00 | 2,701.00 | 2,701.00 | - |
24 Apr 2024 | 2,771.00 | 2,771.00 | 2,768.00 | 2,768.00 | 2,768.00 | - |
23 Apr 2024 | 2,786.00 | 2,786.00 | 2,783.00 | 2,783.00 | 2,783.00 | - |
22 Apr 2024 | 2,813.00 | 2,813.00 | 2,780.00 | 2,780.00 | 2,780.00 | - |
19 Apr 2024 | 2,806.00 | 2,806.00 | 2,806.00 | 2,806.00 | 2,806.00 | - |
18 Apr 2024 | 2,756.00 | 2,806.00 | 2,756.00 | 2,806.00 | 2,806.00 | - |
17 Apr 2024 | 2,747.00 | 2,747.00 | 2,747.00 | 2,747.00 | 2,747.00 | - |
16 Apr 2024 | 2,732.00 | 2,741.00 | 2,732.00 | 2,741.00 | 2,741.00 | - |
15 Apr 2024 | 2,792.00 | 2,792.00 | 2,761.00 | 2,761.00 | 2,761.00 | - |
12 Apr 2024 | 2,820.00 | 2,820.00 | 2,812.00 | 2,812.00 | 2,812.00 | - |
11 Apr 2024 | 2,820.00 | 2,820.00 | 2,795.00 | 2,795.00 | 2,795.00 | - |
10 Apr 2024 | 2,807.00 | 2,821.00 | 2,807.00 | 2,821.00 | 2,821.00 | - |
09 Apr 2024 | 2,833.00 | 2,833.00 | 2,790.00 | 2,790.00 | 2,790.00 | - |
08 Apr 2024 | 2,863.00 | 2,863.00 | 2,836.00 | 2,836.00 | 2,836.00 | - |
05 Apr 2024 | 2,855.00 | 2,876.00 | 2,855.00 | 2,876.00 | 2,876.00 | - |
04 Apr 2024 | 2,909.00 | 2,909.00 | 2,858.00 | 2,858.00 | 2,858.00 | - |
03 Apr 2024 | 2,943.00 | 2,943.00 | 2,932.00 | 2,932.00 | 2,932.00 | - |
02 Apr 2024 | 2,957.00 | 2,957.00 | 2,948.00 | 2,948.00 | 2,948.00 | - |
28 Mar 2024 | 2,924.00 | 2,924.00 | 2,924.00 | 2,924.00 | 2,924.00 | - |
27 Mar 2024 | 2,928.00 | 2,950.00 | 2,928.00 | 2,950.00 | 2,950.00 | - |
26 Mar 2024 | 2,928.00 | 2,948.00 | 2,928.00 | 2,948.00 | 2,948.00 | - |
25 Mar 2024 | 2,996.00 | 2,996.00 | 2,962.00 | 2,962.00 | 2,962.00 | - |
22 Mar 2024 | 2,964.00 | 2,964.00 | 2,964.00 | 2,964.00 | 2,964.00 | - |
21 Mar 2024 | 2,920.00 | 2,960.00 | 2,920.00 | 2,960.00 | 2,960.00 | - |
20 Mar 2024 | 2,902.00 | 2,916.00 | 2,902.00 | 2,916.00 | 2,916.00 | - |
19 Mar 2024 | 2,862.00 | 2,908.00 | 2,862.00 | 2,908.00 | 2,908.00 | - |
18 Mar 2024 | 2,864.00 | 2,868.00 | 2,864.00 | 2,868.00 | 2,868.00 | - |
15 Mar 2024 | 2,852.00 | 2,870.00 | 2,852.00 | 2,870.00 | 2,870.00 | - |
14 Mar 2024 | 2,868.00 | 2,868.00 | 2,854.00 | 2,854.00 | 2,854.00 | - |
13 Mar 2024 | 2,812.00 | 2,830.00 | 2,812.00 | 2,830.00 | 2,830.00 | - |
12 Mar 2024 | 2,806.00 | 2,806.00 | 2,792.00 | 2,792.00 | 2,792.00 | - |
11 Mar 2024 | 2,804.00 | 2,804.00 | 2,774.00 | 2,774.00 | 2,774.00 | - |
08 Mar 2024 | 2,858.00 | 2,858.00 | 2,836.00 | 2,836.00 | 2,836.00 | - |
07 Mar 2024 | 2,852.00 | 2,852.00 | 2,844.00 | 2,844.00 | 2,844.00 | - |
06 Mar 2024 | 2,858.00 | 2,864.00 | 2,858.00 | 2,864.00 | 2,864.00 | - |
05 Mar 2024 | 2,844.00 | 2,844.00 | 2,838.00 | 2,838.00 | 2,838.00 | - |
04 Mar 2024 | 2,794.00 | 2,826.00 | 2,794.00 | 2,826.00 | 2,826.00 | - |
01 Mar 2024 | 2,784.00 | 2,784.00 | 2,770.00 | 2,770.00 | 2,770.00 | - |
29 Feb 2024 | 2,782.00 | 2,782.00 | 2,770.00 | 2,770.00 | 2,770.00 | - |
28 Feb 2024 | 2,708.00 | 2,766.00 | 2,698.00 | 2,766.00 | 2,766.00 | 5 |
27 Feb 2024 | 2,554.00 | 2,708.00 | 2,554.00 | 2,708.00 | 2,708.00 | - |
26 Feb 2024 | 2,550.00 | 2,550.00 | 2,550.00 | 2,550.00 | 2,550.00 | - |
23 Feb 2024 | 2,550.00 | 2,560.00 | 2,550.00 | 2,560.00 | 2,560.00 | - |
22 Feb 2024 | 2,520.00 | 2,554.00 | 2,520.00 | 2,554.00 | 2,554.00 | - |
21 Feb 2024 | 2,498.00 | 2,532.00 | 2,498.00 | 2,532.00 | 2,532.00 | - |
20 Feb 2024 | 2,526.00 | 2,526.00 | 2,520.00 | 2,520.00 | 2,520.00 | - |
19 Feb 2024 | 2,524.00 | 2,524.00 | 2,524.00 | 2,524.00 | 2,524.00 | - |
16 Feb 2024 | 2,532.00 | 2,538.00 | 2,532.00 | 2,538.00 | 2,538.00 | - |
15 Feb 2024 | 2,548.00 | 2,548.00 | 2,534.00 | 2,534.00 | 2,534.00 | - |
14 Feb 2024 | 2,552.00 | 2,552.00 | 2,534.00 | 2,534.00 | 2,534.00 | - |
13 Feb 2024 | 2,510.00 | 2,544.00 | 2,510.00 | 2,544.00 | 2,544.00 | - |
12 Feb 2024 | 2,484.00 | 2,510.00 | 2,484.00 | 2,510.00 | 2,510.00 | - |
09 Feb 2024 | 2,536.00 | 2,536.00 | 2,502.00 | 2,502.00 | 2,502.00 | - |
08 Feb 2024 | 2,550.00 | 2,550.00 | 2,550.00 | 2,550.00 | 2,550.00 | - |
07 Feb 2024 | 2,612.00 | 2,634.00 | 2,612.00 | 2,634.00 | 2,634.00 | - |
06 Feb 2024 | 2,608.00 | 2,616.00 | 2,608.00 | 2,616.00 | 2,616.00 | - |
05 Feb 2024 | 2,616.00 | 2,616.00 | 2,594.00 | 2,594.00 | 2,594.00 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |