Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jun 2024 | 3,145.00 | 3,145.00 | 3,105.00 | 3,105.00 | 3,105.00 | 431 |
25 Jun 2024 | 3,050.00 | 3,110.00 | 3,050.00 | 3,110.00 | 3,110.00 | 2,033 |
24 Jun 2024 | 3,065.00 | 3,100.00 | 3,065.00 | 3,100.00 | 3,100.00 | 3,269 |
21 Jun 2024 | 3,045.00 | 3,100.00 | 3,045.00 | 3,100.00 | 3,100.00 | 2,586 |
20 Jun 2024 | 3,040.00 | 3,105.00 | 3,040.00 | 3,105.00 | 3,105.00 | 1,983 |
19 Jun 2024 | 3,120.00 | 3,130.00 | 3,090.00 | 3,090.00 | 3,090.00 | 695 |
18 Jun 2024 | 3,065.00 | 3,125.00 | 3,065.00 | 3,125.00 | 3,125.00 | 1,057 |
17 Jun 2024 | 3,110.00 | 3,110.00 | 3,065.00 | 3,065.00 | 3,065.00 | 450 |
14 Jun 2024 | 3,080.00 | 3,120.00 | 3,080.00 | 3,110.00 | 3,110.00 | 4,238 |
13 Jun 2024 | 3,080.00 | 3,110.00 | 3,080.00 | 3,100.00 | 3,100.00 | 4,549 |
12 Jun 2024 | 3,005.00 | 3,100.00 | 3,005.00 | 3,100.00 | 3,100.00 | 8,804 |
11 Jun 2024 | 3,030.00 | 3,030.00 | 3,010.00 | 3,030.00 | 3,030.00 | 992 |
10 Jun 2024 | 3,045.00 | 3,045.00 | 3,040.00 | 3,040.00 | 3,040.00 | 1,746 |
07 Jun 2024 | 3,115.00 | 3,115.00 | 3,065.00 | 3,065.00 | 3,065.00 | 254 |
05 Jun 2024 | 3,150.00 | 3,150.00 | 3,085.00 | 3,085.00 | 3,085.00 | 425 |
04 Jun 2024 | 3,120.00 | 3,120.00 | 3,070.00 | 3,120.00 | 3,120.00 | 932 |
03 Jun 2024 | 3,010.00 | 3,100.00 | 3,010.00 | 3,100.00 | 3,100.00 | 33,096 |
31 May 2024 | 3,050.00 | 3,110.00 | 3,050.00 | 3,100.00 | 3,100.00 | 1,947 |
30 May 2024 | 3,105.00 | 3,105.00 | 3,065.00 | 3,105.00 | 3,105.00 | 724 |
29 May 2024 | 3,070.00 | 3,150.00 | 3,070.00 | 3,105.00 | 3,105.00 | 1,614 |
28 May 2024 | 3,080.00 | 3,080.00 | 3,050.00 | 3,065.00 | 3,065.00 | 808 |
27 May 2024 | 3,170.00 | 3,170.00 | 3,060.00 | 3,060.00 | 3,060.00 | 1,007 |
24 May 2024 | 3,060.00 | 3,180.00 | 3,060.00 | 3,155.00 | 3,155.00 | 4,651 |
23 May 2024 | 3,060.00 | 3,175.00 | 3,035.00 | 3,175.00 | 3,175.00 | 1,987 |
22 May 2024 | 3,040.00 | 3,055.00 | 3,040.00 | 3,040.00 | 3,040.00 | 570 |
21 May 2024 | 3,045.00 | 3,045.00 | 3,040.00 | 3,040.00 | 3,040.00 | 562 |
20 May 2024 | 3,040.00 | 3,040.00 | 3,035.00 | 3,040.00 | 3,040.00 | 1,224 |
17 May 2024 | 3,060.00 | 3,060.00 | 3,030.00 | 3,035.00 | 3,035.00 | 590 |
16 May 2024 | 3,045.00 | 3,080.00 | 3,045.00 | 3,065.00 | 3,065.00 | 1,004 |
14 May 2024 | 3,020.00 | 3,050.00 | 3,020.00 | 3,045.00 | 3,045.00 | 1,283 |
13 May 2024 | 3,040.00 | 3,045.00 | 3,035.00 | 3,035.00 | 3,035.00 | 1,394 |
10 May 2024 | 3,015.00 | 3,040.00 | 3,015.00 | 3,040.00 | 3,040.00 | 959 |
09 May 2024 | 3,030.00 | 3,040.00 | 3,015.00 | 3,040.00 | 3,040.00 | 1,736 |
08 May 2024 | 3,040.00 | 3,040.00 | 3,015.00 | 3,015.00 | 3,015.00 | 643 |
07 May 2024 | 3,080.00 | 3,080.00 | 3,010.00 | 3,010.00 | 3,010.00 | 536 |
03 May 2024 | 3,060.00 | 3,065.00 | 3,060.00 | 3,060.00 | 3,060.00 | 437 |
02 May 2024 | 3,050.00 | 3,060.00 | 3,050.00 | 3,050.00 | 3,050.00 | 1,700 |
30 Apr 2024 | 3,015.00 | 3,060.00 | 3,015.00 | 3,025.00 | 3,025.00 | 855 |
29 Apr 2024 | 3,010.00 | 3,050.00 | 3,010.00 | 3,015.00 | 3,015.00 | 512 |
26 Apr 2024 | 3,040.00 | 3,040.00 | 2,995.00 | 3,010.00 | 3,010.00 | 1,096 |
25 Apr 2024 | 3,050.00 | 3,050.00 | 3,020.00 | 3,025.00 | 3,025.00 | 399 |
24 Apr 2024 | 3,040.00 | 3,045.00 | 3,025.00 | 3,045.00 | 3,045.00 | 1,119 |
23 Apr 2024 | 3,050.00 | 3,050.00 | 3,010.00 | 3,010.00 | 3,010.00 | 870 |
22 Apr 2024 | 3,065.00 | 3,070.00 | 3,020.00 | 3,020.00 | 3,020.00 | 528 |
19 Apr 2024 | 3,020.00 | 3,070.00 | 3,020.00 | 3,070.00 | 3,070.00 | 1,210 |
18 Apr 2024 | 3,030.00 | 3,040.00 | 3,010.00 | 3,010.00 | 3,010.00 | 921 |
17 Apr 2024 | 3,030.00 | 3,040.00 | 3,030.00 | 3,040.00 | 3,040.00 | 795 |
16 Apr 2024 | 3,020.00 | 3,035.00 | 2,990.00 | 3,005.00 | 3,005.00 | 5,093 |
15 Apr 2024 | 3,015.00 | 3,035.00 | 3,005.00 | 3,005.00 | 3,005.00 | 521 |
12 Apr 2024 | 3,005.00 | 3,035.00 | 3,005.00 | 3,035.00 | 3,035.00 | 408 |
11 Apr 2024 | 3,000.00 | 3,030.00 | 3,000.00 | 3,020.00 | 3,020.00 | 989 |
09 Apr 2024 | 3,025.00 | 3,025.00 | 3,020.00 | 3,025.00 | 3,025.00 | 3,721 |
08 Apr 2024 | 3,020.00 | 3,020.00 | 3,005.00 | 3,010.00 | 3,010.00 | 336 |
05 Apr 2024 | 3,005.00 | 3,020.00 | 3,005.00 | 3,015.00 | 3,015.00 | 799 |
04 Apr 2024 | 3,035.00 | 3,035.00 | 3,010.00 | 3,010.00 | 3,010.00 | 419 |
03 Apr 2024 | 3,035.00 | 3,035.00 | 3,030.00 | 3,030.00 | 3,030.00 | 4,701 |
02 Apr 2024 | 3,030.00 | 3,040.00 | 3,000.00 | 3,000.00 | 3,000.00 | 3,621 |
01 Apr 2024 | 3,030.00 | 3,030.00 | 3,010.00 | 3,010.00 | 3,010.00 | 4,595 |
29 Mar 2024 | 3,020.00 | 3,030.00 | 3,020.00 | 3,030.00 | 3,030.00 | 2,810 |
28 Mar 2024 | 3,030.00 | 3,030.00 | 3,010.00 | 3,010.00 | 3,010.00 | 681 |
27 Mar 2024 | 3,000.00 | 3,030.00 | 3,000.00 | 3,010.00 | 3,010.00 | 4,217 |
26 Mar 2024 | 3,020.00 | 3,030.00 | 3,020.00 | 3,025.00 | 3,025.00 | 2,099 |
25 Mar 2024 | 3,010.00 | 3,010.00 | 3,005.00 | 3,010.00 | 3,010.00 | 716 |
22 Mar 2024 | 3,010.00 | 3,015.00 | 3,000.00 | 3,010.00 | 3,010.00 | 1,422 |
21 Mar 2024 | 3,015.00 | 3,015.00 | 3,005.00 | 3,005.00 | 3,005.00 | 2,339 |
20 Mar 2024 | 3,085.00 | 3,085.00 | 3,015.00 | 3,015.00 | 3,015.00 | 567 |
19 Mar 2024 | 3,045.00 | 3,095.00 | 3,045.00 | 3,075.00 | 3,075.00 | 718 |
18 Mar 2024 | 3,030.00 | 3,045.00 | 3,030.00 | 3,045.00 | 3,045.00 | 4,433 |
15 Mar 2024 | 3,030.00 | 3,035.00 | 3,005.00 | 3,035.00 | 3,035.00 | 2,307 |
14 Mar 2024 | 3,020.00 | 3,025.00 | 3,005.00 | 3,005.00 | 3,005.00 | 538 |
13 Mar 2024 | 3,020.00 | 3,030.00 | 3,015.00 | 3,020.00 | 3,020.00 | 822 |
12 Mar 2024 | 3,040.00 | 3,050.00 | 3,010.00 | 3,045.00 | 3,045.00 | 4,760 |
11 Mar 2024 | 3,000.00 | 3,025.00 | 3,000.00 | 3,025.00 | 3,025.00 | 1,383 |
08 Mar 2024 | 2,990.00 | 3,040.00 | 2,990.00 | 3,040.00 | 3,040.00 | 1,420 |
07 Mar 2024 | 3,020.00 | 3,025.00 | 3,020.00 | 3,025.00 | 3,025.00 | 730 |
06 Mar 2024 | 3,020.00 | 3,020.00 | 3,000.00 | 3,000.00 | 3,000.00 | 506 |
05 Mar 2024 | 3,000.00 | 3,015.00 | 3,000.00 | 3,010.00 | 3,010.00 | 2,103 |
04 Mar 2024 | 3,030.00 | 3,030.00 | 3,005.00 | 3,020.00 | 3,020.00 | 1,152 |
29 Feb 2024 | 3,035.00 | 3,035.00 | 3,000.00 | 3,005.00 | 3,005.00 | 3,994 |
28 Feb 2024 | 3,000.00 | 3,035.00 | 3,000.00 | 3,035.00 | 3,035.00 | 3,858 |
27 Feb 2024 | 3,020.00 | 3,020.00 | 3,000.00 | 3,010.00 | 3,010.00 | 10,362 |
26 Feb 2024 | 2,980.00 | 3,010.00 | 2,980.00 | 3,010.00 | 3,010.00 | 17,957 |
23 Feb 2024 | 3,010.00 | 3,030.00 | 3,010.00 | 3,020.00 | 3,020.00 | 1,621 |
22 Feb 2024 | 3,030.00 | 3,030.00 | 3,000.00 | 3,010.00 | 3,010.00 | 3,473 |
21 Feb 2024 | 3,000.00 | 3,005.00 | 3,000.00 | 3,000.00 | 3,000.00 | 719 |
20 Feb 2024 | 3,040.00 | 3,040.00 | 3,000.00 | 3,000.00 | 3,000.00 | 20,111 |
19 Feb 2024 | 3,000.00 | 3,020.00 | 2,975.00 | 3,000.00 | 3,000.00 | 2,989 |
16 Feb 2024 | 2,960.00 | 2,970.00 | 2,945.00 | 2,970.00 | 2,970.00 | 1,976 |
15 Feb 2024 | 2,965.00 | 2,970.00 | 2,930.00 | 2,950.00 | 2,950.00 | 14,785 |
14 Feb 2024 | 3,005.00 | 3,005.00 | 2,950.00 | 2,950.00 | 2,950.00 | 14,779 |
13 Feb 2024 | 3,010.00 | 3,025.00 | 3,005.00 | 3,005.00 | 3,005.00 | 10,311 |
08 Feb 2024 | 3,000.00 | 3,015.00 | 2,985.00 | 3,005.00 | 3,005.00 | 5,105 |
07 Feb 2024 | 2,940.00 | 2,980.00 | 2,940.00 | 2,980.00 | 2,980.00 | 4,458 |
06 Feb 2024 | 2,935.00 | 2,955.00 | 2,935.00 | 2,950.00 | 2,950.00 | 6,514 |
05 Feb 2024 | 2,950.00 | 2,950.00 | 2,890.00 | 2,925.00 | 2,925.00 | 20,335 |
02 Feb 2024 | 2,885.00 | 2,920.00 | 2,885.00 | 2,920.00 | 2,920.00 | 6,066 |
01 Feb 2024 | 2,775.00 | 2,920.00 | 2,775.00 | 2,900.00 | 2,900.00 | 7,068 |
31 Jan 2024 | 2,830.00 | 2,880.00 | 2,830.00 | 2,860.00 | 2,860.00 | 4,734 |
30 Jan 2024 | 2,810.00 | 2,840.00 | 2,810.00 | 2,825.00 | 2,825.00 | 1,110 |
29 Jan 2024 | 2,780.00 | 2,825.00 | 2,780.00 | 2,780.00 | 2,780.00 | 2,523 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |