Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Jun 2024 | - | - | - | - | - | - |
24 Jun 2024 | 2,375.00 | 2,375.00 | 2,375.00 | 2,375.00 | 2,375.00 | - |
21 Jun 2024 | 2,369.00 | 2,369.00 | 2,369.00 | 2,369.00 | 2,369.00 | - |
20 Jun 2024 | 2,373.00 | 2,373.00 | 2,373.00 | 2,373.00 | 2,373.00 | - |
19 Jun 2024 | 2,369.00 | 2,369.00 | 2,369.00 | 2,369.00 | 2,369.00 | - |
18 Jun 2024 | 2,370.00 | 2,370.00 | 2,370.00 | 2,370.00 | 2,370.00 | - |
17 Jun 2024 | 2,355.00 | 2,355.00 | 2,355.00 | 2,355.00 | 2,355.00 | - |
14 Jun 2024 | 2,363.00 | 2,363.00 | 2,363.00 | 2,363.00 | 2,363.00 | - |
13 Jun 2024 | 2,428.00 | 2,428.00 | 2,428.00 | 2,428.00 | 2,428.00 | - |
12 Jun 2024 | 2,404.00 | 2,404.00 | 2,404.00 | 2,404.00 | 2,404.00 | - |
11 Jun 2024 | 2,416.00 | 2,416.00 | 2,416.00 | 2,416.00 | 2,416.00 | - |
10 Jun 2024 | 2,411.00 | 2,411.00 | 2,411.00 | 2,411.00 | 2,411.00 | - |
07 Jun 2024 | 2,454.00 | 2,454.00 | 2,454.00 | 2,454.00 | 2,454.00 | - |
06 Jun 2024 | 2,462.00 | 2,462.00 | 2,462.00 | 2,462.00 | 2,462.00 | - |
05 Jun 2024 | 2,435.00 | 2,435.00 | 2,435.00 | 2,435.00 | 2,435.00 | - |
04 Jun 2024 | 2,407.00 | 2,407.00 | 2,407.00 | 2,407.00 | 2,407.00 | - |
03 Jun 2024 | 2,428.00 | 2,428.00 | 2,428.00 | 2,428.00 | 2,428.00 | - |
31 May 2024 | 2,424.00 | 2,424.00 | 2,424.00 | 2,424.00 | 2,424.00 | - |
30 May 2024 | 2,407.00 | 2,407.00 | 2,407.00 | 2,407.00 | 2,407.00 | - |
29 May 2024 | 2,432.00 | 2,432.00 | 2,432.00 | 2,432.00 | 2,432.00 | - |
28 May 2024 | 2,466.00 | 2,466.00 | 2,466.00 | 2,466.00 | 2,466.00 | - |
24 May 2024 | 2,436.00 | 2,436.00 | 2,436.00 | 2,436.00 | 2,436.00 | - |
23 May 2024 | 2,438.00 | 2,438.00 | 2,438.00 | 2,438.00 | 2,438.00 | - |
22 May 2024 | 2,421.00 | 2,421.00 | 2,421.00 | 2,421.00 | 2,421.00 | - |
21 May 2024 | 2,439.00 | 2,439.00 | 2,439.00 | 2,439.00 | 2,439.00 | - |
20 May 2024 | 2,445.00 | 2,445.00 | 2,445.00 | 2,445.00 | 2,445.00 | - |
17 May 2024 | 2,440.00 | 2,440.00 | 2,440.00 | 2,440.00 | 2,440.00 | - |
16 May 2024 | 2,458.00 | 2,458.00 | 2,458.00 | 2,458.00 | 2,458.00 | - |
15 May 2024 | 2,449.00 | 2,449.00 | 2,449.00 | 2,449.00 | 2,449.00 | - |
14 May 2024 | 2,429.00 | 2,429.00 | 2,429.00 | 2,429.00 | 2,429.00 | - |
13 May 2024 | 2,414.00 | 2,414.00 | 2,414.00 | 2,414.00 | 2,414.00 | - |
10 May 2024 | 2,418.00 | 2,418.00 | 2,418.00 | 2,418.00 | 2,418.00 | - |
09 May 2024 | 2,389.00 | 2,389.00 | 2,389.00 | 2,389.00 | 2,389.00 | - |
08 May 2024 | 2,388.00 | 2,388.00 | 2,388.00 | 2,388.00 | 2,388.00 | - |
07 May 2024 | 2,386.00 | 2,386.00 | 2,386.00 | 2,386.00 | 2,386.00 | - |
03 May 2024 | 2,330.00 | 2,330.00 | 2,330.00 | 2,330.00 | 2,330.00 | - |
02 May 2024 | 2,301.00 | 2,301.00 | 2,301.00 | 2,301.00 | 2,301.00 | - |
01 May 2024 | 2,306.00 | 2,306.00 | 2,306.00 | 2,306.00 | 2,306.00 | - |
30 Apr 2024 | 2,315.00 | 2,315.00 | 2,315.00 | 2,315.00 | 2,315.00 | - |
29 Apr 2024 | 2,337.00 | 2,337.00 | 2,337.00 | 2,337.00 | 2,337.00 | - |
26 Apr 2024 | 2,327.00 | 2,327.00 | 2,327.00 | 2,327.00 | 2,327.00 | - |
25 Apr 2024 | 2,330.00 | 2,330.00 | 2,330.00 | 2,330.00 | 2,330.00 | - |
24 Apr 2024 | 2,368.00 | 2,368.00 | 2,368.00 | 2,368.00 | 2,368.00 | - |
23 Apr 2024 | 2,356.00 | 2,356.00 | 2,356.00 | 2,356.00 | 2,356.00 | - |
22 Apr 2024 | 2,329.00 | 2,329.00 | 2,329.00 | 2,329.00 | 2,329.00 | - |
19 Apr 2024 | 2,301.00 | 2,301.00 | 2,301.00 | 2,301.00 | 2,301.00 | - |
18 Apr 2024 | 2,326.00 | 2,326.00 | 2,326.00 | 2,326.00 | 2,326.00 | - |
17 Apr 2024 | 2,346.00 | 2,346.00 | 2,346.00 | 2,346.00 | 2,346.00 | - |
16 Apr 2024 | 2,331.00 | 2,331.00 | 2,331.00 | 2,331.00 | 2,331.00 | - |
15 Apr 2024 | 2,381.00 | 2,381.00 | 2,381.00 | 2,381.00 | 2,381.00 | - |
12 Apr 2024 | 2,410.00 | 2,410.00 | 2,410.00 | 2,410.00 | 2,410.00 | - |
11 Apr 2024 | 2,393.00 | 2,393.00 | 2,393.00 | 2,393.00 | 2,393.00 | - |
10 Apr 2024 | 2,425.00 | 2,425.00 | 2,425.00 | 2,425.00 | 2,425.00 | - |
09 Apr 2024 | 2,432.00 | 2,432.00 | 2,432.00 | 2,432.00 | 2,432.00 | - |
08 Apr 2024 | 2,420.00 | 2,420.00 | 2,420.00 | 2,420.00 | 2,420.00 | - |
05 Apr 2024 | 2,396.00 | 2,396.00 | 2,396.00 | 2,396.00 | 2,396.00 | - |
04 Apr 2024 | 2,425.00 | 2,425.00 | 2,425.00 | 2,425.00 | 2,425.00 | - |
03 Apr 2024 | 2,395.00 | 2,395.00 | 2,395.00 | 2,395.00 | 2,395.00 | - |
02 Apr 2024 | 2,412.00 | 2,412.00 | 2,412.00 | 2,412.00 | 2,412.00 | - |
28 Mar 2024 | 2,417.00 | 2,417.00 | 2,417.00 | 2,417.00 | 2,417.00 | - |
27 Mar 2024 | 2,413.00 | 2,413.00 | 2,413.00 | 2,413.00 | 2,413.00 | - |
26 Mar 2024 | 2,399.00 | 2,399.00 | 2,399.00 | 2,399.00 | 2,399.00 | - |
25 Mar 2024 | 2,397.00 | 2,397.00 | 2,397.00 | 2,397.00 | 2,397.00 | - |
22 Mar 2024 | 2,425.00 | 2,425.00 | 2,425.00 | 2,425.00 | 2,425.00 | - |
21 Mar 2024 | 2,394.00 | 2,394.00 | 2,394.00 | 2,394.00 | 2,394.00 | - |
20 Mar 2024 | 2,354.00 | 2,354.00 | 2,354.00 | 2,354.00 | 2,354.00 | - |
19 Mar 2024 | 2,358.00 | 2,358.00 | 2,358.00 | 2,358.00 | 2,358.00 | - |
18 Mar 2024 | 2,382.00 | 2,382.00 | 2,382.00 | 2,382.00 | 2,382.00 | - |
15 Mar 2024 | 2,379.00 | 2,379.00 | 2,379.00 | 2,379.00 | 2,379.00 | - |
14 Mar 2024 | 2,385.00 | 2,385.00 | 2,385.00 | 2,385.00 | 2,385.00 | - |
13 Mar 2024 | 2,374.00 | 2,374.00 | 2,374.00 | 2,374.00 | 2,374.00 | - |
12 Mar 2024 | 2,363.00 | 2,363.00 | 2,363.00 | 2,363.00 | 2,363.00 | - |
11 Mar 2024 | 2,353.00 | 2,353.00 | 2,353.00 | 2,353.00 | 2,353.00 | - |
08 Mar 2024 | 2,378.00 | 2,378.00 | 2,378.00 | 2,378.00 | 2,378.00 | - |
07 Mar 2024 | 2,354.00 | 2,354.00 | 2,354.00 | 2,354.00 | 2,354.00 | - |
06 Mar 2024 | 2,336.00 | 2,336.00 | 2,336.00 | 2,336.00 | 2,336.00 | - |
05 Mar 2024 | 2,340.00 | 2,340.00 | 2,340.00 | 2,340.00 | 2,340.00 | - |
04 Mar 2024 | 2,354.00 | 2,354.00 | 2,354.00 | 2,354.00 | 2,354.00 | - |
01 Mar 2024 | 2,359.00 | 2,359.00 | 2,359.00 | 2,359.00 | 2,359.00 | - |
29 Feb 2024 | 2,347.00 | 2,347.00 | 2,347.00 | 2,347.00 | 2,347.00 | - |
28 Feb 2024 | 2,337.00 | 2,337.00 | 2,337.00 | 2,337.00 | 2,337.00 | - |
27 Feb 2024 | 2,350.00 | 2,350.00 | 2,350.00 | 2,350.00 | 2,350.00 | - |
26 Feb 2024 | 2,350.00 | 2,350.00 | 2,350.00 | 2,350.00 | 2,350.00 | - |
23 Feb 2024 | 2,351.00 | 2,351.00 | 2,351.00 | 2,351.00 | 2,351.00 | - |
22 Feb 2024 | 2,336.00 | 2,336.00 | 2,336.00 | 2,336.00 | 2,336.00 | - |
21 Feb 2024 | 2,321.00 | 2,321.00 | 2,321.00 | 2,321.00 | 2,321.00 | - |
20 Feb 2024 | 2,327.00 | 2,327.00 | 2,327.00 | 2,327.00 | 2,327.00 | - |
19 Feb 2024 | 2,327.00 | 2,327.00 | 2,327.00 | 2,327.00 | 2,327.00 | - |
16 Feb 2024 | 2,338.00 | 2,338.00 | 2,338.00 | 2,338.00 | 2,338.00 | - |
15 Feb 2024 | 2,315.00 | 2,315.00 | 2,315.00 | 2,315.00 | 2,315.00 | - |
14 Feb 2024 | 2,262.00 | 2,262.00 | 2,262.00 | 2,262.00 | 2,262.00 | - |
13 Feb 2024 | 2,274.00 | 2,274.00 | 2,274.00 | 2,274.00 | 2,274.00 | - |
12 Feb 2024 | 2,287.00 | 2,287.00 | 2,287.00 | 2,287.00 | 2,287.00 | - |
09 Feb 2024 | 2,277.00 | 2,277.00 | 2,277.00 | 2,277.00 | 2,277.00 | - |
08 Feb 2024 | 2,273.00 | 2,273.00 | 2,273.00 | 2,273.00 | 2,273.00 | - |
07 Feb 2024 | 2,226.00 | 2,226.00 | 2,226.00 | 2,226.00 | 2,226.00 | - |
06 Feb 2024 | 2,216.00 | 2,216.00 | 2,216.00 | 2,216.00 | 2,216.00 | - |
05 Feb 2024 | 2,206.00 | 2,206.00 | 2,206.00 | 2,206.00 | 2,206.00 | - |
02 Feb 2024 | 2,236.00 | 2,236.00 | 2,236.00 | 2,236.00 | 2,236.00 | - |
01 Feb 2024 | 2,215.00 | 2,215.00 | 2,215.00 | 2,215.00 | 2,215.00 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |