Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | - | - | - | - | - | - |
27 Jun 2024 | 3,903.89 | 3,903.89 | 3,903.89 | 3,903.89 | 3,903.89 | - |
26 Jun 2024 | 3,899.45 | 3,899.45 | 3,899.45 | 3,899.45 | 3,899.45 | - |
25 Jun 2024 | 3,885.91 | 3,885.91 | 3,885.91 | 3,885.91 | 3,885.91 | - |
24 Jun 2024 | 3,843.51 | 3,843.51 | 3,843.51 | 3,843.51 | 3,843.51 | - |
21 Jun 2024 | 3,908.18 | 3,908.18 | 3,908.18 | 3,908.18 | 3,908.18 | - |
20 Jun 2024 | 3,918.35 | 3,918.35 | 3,918.35 | 3,918.35 | 3,918.35 | - |
19 Jun 2024 | - | - | - | - | - | - |
18 Jun 2024 | 3,950.29 | 3,950.29 | 3,950.29 | 3,950.29 | 3,950.29 | - |
17 Jun 2024 | 3,934.08 | 3,934.08 | 3,934.08 | 3,934.08 | 3,934.08 | - |
14 Jun 2024 | 3,908.68 | 3,908.68 | 3,908.68 | 3,908.68 | 3,908.68 | - |
13 Jun 2024 | 3,868.36 | 3,868.36 | 3,868.36 | 3,868.36 | 3,868.36 | - |
12 Jun 2024 | 3,854.87 | 3,854.87 | 3,854.87 | 3,854.87 | 3,854.87 | - |
11 Jun 2024 | 3,800.12 | 3,800.12 | 3,800.12 | 3,800.12 | 3,800.12 | - |
10 Jun 2024 | 3,762.85 | 3,762.85 | 3,762.85 | 3,762.85 | 3,762.85 | - |
07 Jun 2024 | 3,711.10 | 3,711.10 | 3,711.10 | 3,711.10 | 3,711.10 | - |
06 Jun 2024 | 3,714.10 | 3,714.10 | 3,714.10 | 3,714.10 | 3,714.10 | - |
05 Jun 2024 | 3,712.93 | 3,712.93 | 3,712.93 | 3,712.93 | 3,712.93 | - |
04 Jun 2024 | 3,633.69 | 3,633.69 | 3,633.69 | 3,633.69 | 3,633.69 | - |
03 Jun 2024 | 3,632.96 | 3,632.96 | 3,632.96 | 3,632.96 | 3,632.96 | - |
31 May 2024 | 3,612.45 | 3,612.45 | 3,612.45 | 3,612.45 | 3,612.45 | - |
30 May 2024 | 3,625.55 | 3,625.55 | 3,625.55 | 3,625.55 | 3,625.55 | - |
29 May 2024 | 3,683.86 | 3,683.86 | 3,683.86 | 3,683.86 | 3,683.86 | - |
28 May 2024 | 3,698.14 | 3,698.14 | 3,698.14 | 3,698.14 | 3,698.14 | - |
27 May 2024 | - | - | - | - | - | - |
24 May 2024 | 3,683.90 | 3,683.90 | 3,683.90 | 3,683.90 | 3,683.90 | - |
23 May 2024 | 3,655.96 | 3,655.96 | 3,655.96 | 3,655.96 | 3,655.96 | - |
22 May 2024 | 3,651.72 | 3,651.72 | 3,651.72 | 3,651.72 | 3,651.72 | - |
21 May 2024 | 3,641.85 | 3,641.85 | 3,641.85 | 3,641.85 | 3,641.85 | - |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | 3,612.11 | 3,612.11 | 3,612.11 | 3,612.11 | 3,612.11 | - |
16 May 2024 | 3,616.10 | 3,616.10 | 3,616.10 | 3,616.10 | 3,616.10 | - |
15 May 2024 | 3,629.85 | 3,629.85 | 3,629.85 | 3,629.85 | 3,629.85 | - |
14 May 2024 | 3,573.84 | 3,573.84 | 3,573.84 | 3,573.84 | 3,573.84 | - |
13 May 2024 | 3,550.98 | 3,550.98 | 3,550.98 | 3,550.98 | 3,550.98 | - |
10 May 2024 | 3,546.36 | 3,546.36 | 3,546.36 | 3,546.36 | 3,546.36 | - |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | - | - | - | - | - | - |
07 May 2024 | 3,545.59 | 3,545.59 | 3,545.59 | 3,545.59 | 3,545.59 | - |
06 May 2024 | 3,544.32 | 3,544.32 | 3,544.32 | 3,544.32 | 3,544.32 | - |
03 May 2024 | 3,507.00 | 3,507.00 | 3,507.00 | 3,507.00 | 3,507.00 | - |
02 May 2024 | 3,450.15 | 3,450.15 | 3,450.15 | 3,450.15 | 3,450.15 | - |
30 Apr 2024 | 3,448.04 | 3,448.04 | 3,448.04 | 3,448.04 | 3,448.04 | - |
29 Apr 2024 | 3,503.22 | 3,503.22 | 3,503.22 | 3,503.22 | 3,503.22 | - |
26 Apr 2024 | 3,501.65 | 3,501.65 | 3,501.65 | 3,501.65 | 3,501.65 | - |
25 Apr 2024 | 3,444.39 | 3,444.39 | 3,444.39 | 3,444.39 | 3,444.39 | - |
24 Apr 2024 | 3,454.38 | 3,454.38 | 3,454.38 | 3,454.38 | 3,454.38 | - |
23 Apr 2024 | 3,448.28 | 3,448.28 | 3,448.28 | 3,448.28 | 3,448.28 | - |
22 Apr 2024 | 3,405.82 | 3,405.82 | 3,405.82 | 3,405.82 | 3,405.82 | - |
19 Apr 2024 | 3,368.06 | 3,368.06 | 3,368.06 | 3,368.06 | 3,368.06 | - |
18 Apr 2024 | 3,444.15 | 3,444.15 | 3,444.15 | 3,444.15 | 3,444.15 | - |
17 Apr 2024 | 3,479.85 | 3,479.85 | 3,479.85 | 3,479.85 | 3,479.85 | - |
16 Apr 2024 | 3,534.61 | 3,534.61 | 3,534.61 | 3,534.61 | 3,534.61 | - |
15 Apr 2024 | 3,526.76 | 3,526.76 | 3,526.76 | 3,526.76 | 3,526.76 | - |
12 Apr 2024 | 3,583.54 | 3,583.54 | 3,583.54 | 3,583.54 | 3,583.54 | - |
11 Apr 2024 | 3,612.76 | 3,612.76 | 3,612.76 | 3,612.76 | 3,612.76 | - |
10 Apr 2024 | 3,524.82 | 3,524.82 | 3,524.82 | 3,524.82 | 3,524.82 | - |
09 Apr 2024 | 3,547.71 | 3,547.71 | 3,547.71 | 3,547.71 | 3,547.71 | - |
08 Apr 2024 | 3,554.88 | 3,554.88 | 3,554.88 | 3,554.88 | 3,554.88 | - |
05 Apr 2024 | 3,550.75 | 3,550.75 | 3,550.75 | 3,550.75 | 3,550.75 | - |
04 Apr 2024 | 3,514.27 | 3,514.27 | 3,514.27 | 3,514.27 | 3,514.27 | - |
03 Apr 2024 | 3,584.31 | 3,584.31 | 3,584.31 | 3,584.31 | 3,584.31 | - |
02 Apr 2024 | 3,586.83 | 3,586.83 | 3,586.83 | 3,586.83 | 3,586.83 | - |
28 Mar 2024 | 3,594.43 | 3,594.43 | 3,594.43 | 3,594.43 | 3,594.43 | - |
27 Mar 2024 | 3,595.22 | 3,595.22 | 3,595.22 | 3,595.22 | 3,595.22 | - |
26 Mar 2024 | 3,581.91 | 3,581.91 | 3,581.91 | 3,581.91 | 3,581.91 | - |
25 Mar 2024 | 3,601.34 | 3,601.34 | 3,601.34 | 3,601.34 | 3,601.34 | - |
22 Mar 2024 | 3,618.11 | 3,618.11 | 3,618.11 | 3,618.11 | 3,618.11 | - |
21 Mar 2024 | 3,594.70 | 3,594.70 | 3,594.70 | 3,594.70 | 3,594.70 | - |
20 Mar 2024 | 3,585.64 | 3,585.64 | 3,585.64 | 3,585.64 | 3,585.64 | - |
19 Mar 2024 | 3,549.92 | 3,549.92 | 3,549.92 | 3,549.92 | 3,549.92 | - |
18 Mar 2024 | 3,528.12 | 3,528.12 | 3,528.12 | 3,528.12 | 3,528.12 | - |
15 Mar 2024 | 3,505.88 | 3,505.88 | 3,505.88 | 3,505.88 | 3,505.88 | - |
14 Mar 2024 | 3,540.14 | 3,540.14 | 3,540.14 | 3,540.14 | 3,540.14 | - |
13 Mar 2024 | 3,550.03 | 3,550.03 | 3,550.03 | 3,550.03 | 3,550.03 | - |
12 Mar 2024 | 3,585.27 | 3,585.27 | 3,585.27 | 3,585.27 | 3,585.27 | - |
11 Mar 2024 | 3,520.43 | 3,520.43 | 3,520.43 | 3,520.43 | 3,520.43 | - |
08 Mar 2024 | 3,540.45 | 3,540.45 | 3,540.45 | 3,540.45 | 3,540.45 | - |
07 Mar 2024 | 3,603.58 | 3,603.58 | 3,603.58 | 3,603.58 | 3,603.58 | - |
06 Mar 2024 | 3,554.98 | 3,554.98 | 3,554.98 | 3,554.98 | 3,554.98 | - |
05 Mar 2024 | 3,529.68 | 3,529.68 | 3,529.68 | 3,529.68 | 3,529.68 | - |
04 Mar 2024 | 3,590.77 | 3,590.77 | 3,590.77 | 3,590.77 | 3,590.77 | - |
01 Mar 2024 | 3,591.13 | 3,591.13 | 3,591.13 | 3,591.13 | 3,591.13 | - |
29 Feb 2024 | 3,526.99 | 3,526.99 | 3,526.99 | 3,526.99 | 3,526.99 | - |
28 Feb 2024 | 3,500.97 | 3,500.97 | 3,500.97 | 3,500.97 | 3,500.97 | - |
27 Feb 2024 | 3,507.10 | 3,507.10 | 3,507.10 | 3,507.10 | 3,507.10 | - |
26 Feb 2024 | 3,500.99 | 3,500.99 | 3,500.99 | 3,500.99 | 3,500.99 | - |
23 Feb 2024 | 3,497.51 | 3,497.51 | 3,497.51 | 3,497.51 | 3,497.51 | - |
22 Feb 2024 | 3,496.33 | 3,496.33 | 3,496.33 | 3,496.33 | 3,496.33 | - |
21 Feb 2024 | 3,379.49 | 3,379.49 | 3,379.49 | 3,379.49 | 3,379.49 | - |
20 Feb 2024 | 3,410.13 | 3,410.13 | 3,410.13 | 3,410.13 | 3,410.13 | - |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 3,470.62 | 3,470.62 | 3,470.62 | 3,470.62 | 3,470.62 | - |
15 Feb 2024 | 3,496.12 | 3,496.12 | 3,496.12 | 3,496.12 | 3,496.12 | - |
14 Feb 2024 | 3,506.27 | 3,506.27 | 3,506.27 | 3,506.27 | 3,506.27 | - |
13 Feb 2024 | 3,444.97 | 3,444.97 | 3,444.97 | 3,444.97 | 3,444.97 | - |
12 Feb 2024 | 3,497.40 | 3,497.40 | 3,497.40 | 3,497.40 | 3,497.40 | - |
09 Feb 2024 | 3,513.75 | 3,513.75 | 3,513.75 | 3,513.75 | 3,513.75 | - |
08 Feb 2024 | 3,472.27 | 3,472.27 | 3,472.27 | 3,472.27 | 3,472.27 | - |
07 Feb 2024 | 3,454.43 | 3,454.43 | 3,454.43 | 3,454.43 | 3,454.43 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |