Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 Jul 2024 | - | - | - | - | - | - |
03 Jul 2024 | 2,851.00 | 2,851.00 | 2,851.00 | 2,851.00 | 2,851.00 | - |
02 Jul 2024 | 2,827.00 | 2,827.00 | 2,827.00 | 2,827.00 | 2,827.00 | - |
01 Jul 2024 | 2,848.00 | 2,848.00 | 2,848.00 | 2,848.00 | 2,848.00 | - |
28 Jun 2024 | 2,843.00 | 2,843.00 | 2,843.00 | 2,843.00 | 2,843.00 | - |
27 Jun 2024 | 2,856.00 | 2,856.00 | 2,856.00 | 2,856.00 | 2,856.00 | - |
26 Jun 2024 | 2,883.00 | 2,883.00 | 2,883.00 | 2,883.00 | 2,883.00 | - |
25 Jun 2024 | 2,852.00 | 2,852.00 | 2,852.00 | 2,852.00 | 2,852.00 | - |
24 Jun 2024 | 2,856.00 | 2,856.00 | 2,856.00 | 2,856.00 | 2,856.00 | - |
21 Jun 2024 | 2,849.00 | 2,849.00 | 2,849.00 | 2,849.00 | 2,849.00 | - |
20 Jun 2024 | 2,854.00 | 2,854.00 | 2,854.00 | 2,854.00 | 2,854.00 | - |
19 Jun 2024 | 2,849.00 | 2,849.00 | 2,849.00 | 2,849.00 | 2,849.00 | - |
18 Jun 2024 | 2,850.00 | 2,850.00 | 2,850.00 | 2,850.00 | 2,850.00 | - |
17 Jun 2024 | 2,832.00 | 2,832.00 | 2,832.00 | 2,832.00 | 2,832.00 | - |
14 Jun 2024 | 2,841.00 | 2,841.00 | 2,841.00 | 2,841.00 | 2,841.00 | - |
13 Jun 2024 | 2,919.00 | 2,919.00 | 2,919.00 | 2,919.00 | 2,919.00 | - |
12 Jun 2024 | 2,891.00 | 2,891.00 | 2,891.00 | 2,891.00 | 2,891.00 | - |
11 Jun 2024 | 2,905.00 | 2,905.00 | 2,905.00 | 2,905.00 | 2,905.00 | - |
10 Jun 2024 | 2,899.00 | 2,899.00 | 2,899.00 | 2,899.00 | 2,899.00 | - |
07 Jun 2024 | 2,951.00 | 2,951.00 | 2,951.00 | 2,951.00 | 2,951.00 | - |
06 Jun 2024 | 2,960.00 | 2,960.00 | 2,960.00 | 2,960.00 | 2,960.00 | - |
05 Jun 2024 | 2,927.00 | 2,927.00 | 2,927.00 | 2,927.00 | 2,927.00 | - |
04 Jun 2024 | 2,893.00 | 2,893.00 | 2,893.00 | 2,893.00 | 2,893.00 | - |
03 Jun 2024 | 2,918.00 | 2,918.00 | 2,918.00 | 2,918.00 | 2,918.00 | - |
31 May 2024 | 2,913.00 | 2,913.00 | 2,913.00 | 2,913.00 | 2,913.00 | - |
30 May 2024 | 2,893.00 | 2,893.00 | 2,893.00 | 2,893.00 | 2,893.00 | - |
29 May 2024 | 2,923.00 | 2,923.00 | 2,923.00 | 2,923.00 | 2,923.00 | - |
28 May 2024 | 2,964.00 | 2,964.00 | 2,964.00 | 2,964.00 | 2,964.00 | - |
24 May 2024 | 2,928.00 | 2,928.00 | 2,928.00 | 2,928.00 | 2,928.00 | - |
23 May 2024 | 2,930.00 | 2,930.00 | 2,930.00 | 2,930.00 | 2,930.00 | - |
22 May 2024 | 2,910.00 | 2,910.00 | 2,910.00 | 2,910.00 | 2,910.00 | - |
21 May 2024 | 2,932.00 | 2,932.00 | 2,932.00 | 2,932.00 | 2,932.00 | - |
20 May 2024 | 2,939.00 | 2,939.00 | 2,939.00 | 2,939.00 | 2,939.00 | - |
17 May 2024 | 2,932.00 | 2,932.00 | 2,932.00 | 2,932.00 | 2,932.00 | - |
16 May 2024 | 2,953.00 | 2,953.00 | 2,953.00 | 2,953.00 | 2,953.00 | - |
15 May 2024 | 2,942.00 | 2,942.00 | 2,942.00 | 2,942.00 | 2,942.00 | - |
14 May 2024 | 2,919.00 | 2,919.00 | 2,919.00 | 2,919.00 | 2,919.00 | - |
13 May 2024 | 2,901.00 | 2,901.00 | 2,901.00 | 2,901.00 | 2,901.00 | - |
10 May 2024 | 2,905.00 | 2,905.00 | 2,905.00 | 2,905.00 | 2,905.00 | - |
09 May 2024 | 2,871.00 | 2,871.00 | 2,871.00 | 2,871.00 | 2,871.00 | - |
08 May 2024 | 2,869.00 | 2,869.00 | 2,869.00 | 2,869.00 | 2,869.00 | - |
07 May 2024 | 2,866.00 | 2,866.00 | 2,866.00 | 2,866.00 | 2,866.00 | - |
03 May 2024 | 2,799.00 | 2,799.00 | 2,799.00 | 2,799.00 | 2,799.00 | - |
02 May 2024 | 2,764.00 | 2,764.00 | 2,764.00 | 2,764.00 | 2,764.00 | - |
02 May 2024 | 0.0944 Dividend | |||||
01 May 2024 | 2,770.00 | 2,770.00 | 2,770.00 | 2,770.00 | 2,769.91 | - |
30 Apr 2024 | 2,780.00 | 2,780.00 | 2,780.00 | 2,780.00 | 2,779.91 | - |
29 Apr 2024 | 2,807.00 | 2,807.00 | 2,807.00 | 2,807.00 | 2,806.90 | - |
26 Apr 2024 | 2,795.00 | 2,795.00 | 2,795.00 | 2,795.00 | 2,794.90 | - |
25 Apr 2024 | 2,798.00 | 2,798.00 | 2,798.00 | 2,798.00 | 2,797.90 | - |
24 Apr 2024 | 2,844.00 | 2,844.00 | 2,844.00 | 2,844.00 | 2,843.90 | - |
23 Apr 2024 | 2,829.00 | 2,829.00 | 2,829.00 | 2,829.00 | 2,828.90 | - |
22 Apr 2024 | 2,797.00 | 2,797.00 | 2,797.00 | 2,797.00 | 2,796.90 | - |
19 Apr 2024 | 2,763.00 | 2,763.00 | 2,763.00 | 2,763.00 | 2,762.91 | - |
18 Apr 2024 | 2,793.00 | 2,793.00 | 2,793.00 | 2,793.00 | 2,792.90 | - |
17 Apr 2024 | 2,818.00 | 2,818.00 | 2,818.00 | 2,818.00 | 2,817.90 | - |
16 Apr 2024 | 2,799.00 | 2,799.00 | 2,799.00 | 2,799.00 | 2,798.90 | - |
15 Apr 2024 | 2,860.00 | 2,860.00 | 2,860.00 | 2,860.00 | 2,859.90 | - |
12 Apr 2024 | 2,893.00 | 2,893.00 | 2,893.00 | 2,893.00 | 2,892.90 | - |
11 Apr 2024 | 2,874.00 | 2,874.00 | 2,874.00 | 2,874.00 | 2,873.90 | - |
10 Apr 2024 | 2,911.00 | 2,911.00 | 2,911.00 | 2,911.00 | 2,910.90 | - |
09 Apr 2024 | 2,920.00 | 2,920.00 | 2,920.00 | 2,920.00 | 2,919.90 | - |
08 Apr 2024 | 2,905.00 | 2,905.00 | 2,905.00 | 2,905.00 | 2,904.90 | - |
05 Apr 2024 | 2,876.00 | 2,876.00 | 2,876.00 | 2,876.00 | 2,875.90 | - |
04 Apr 2024 | 2,911.00 | 2,911.00 | 2,911.00 | 2,911.00 | 2,910.90 | - |
03 Apr 2024 | 2,875.00 | 2,875.00 | 2,875.00 | 2,875.00 | 2,874.90 | - |
02 Apr 2024 | 2,895.00 | 2,895.00 | 2,895.00 | 2,895.00 | 2,894.90 | - |
28 Mar 2024 | 2,901.00 | 2,901.00 | 2,901.00 | 2,901.00 | 2,900.90 | - |
27 Mar 2024 | 2,897.00 | 2,897.00 | 2,897.00 | 2,897.00 | 2,896.90 | - |
26 Mar 2024 | 2,880.00 | 2,880.00 | 2,880.00 | 2,880.00 | 2,879.90 | - |
25 Mar 2024 | 2,877.00 | 2,877.00 | 2,877.00 | 2,877.00 | 2,876.90 | - |
22 Mar 2024 | 2,911.00 | 2,911.00 | 2,911.00 | 2,911.00 | 2,910.90 | - |
21 Mar 2024 | 2,873.00 | 2,873.00 | 2,873.00 | 2,873.00 | 2,872.90 | - |
20 Mar 2024 | 2,825.00 | 2,825.00 | 2,825.00 | 2,825.00 | 2,824.90 | - |
19 Mar 2024 | 2,829.00 | 2,829.00 | 2,829.00 | 2,829.00 | 2,828.90 | - |
18 Mar 2024 | 2,858.00 | 2,858.00 | 2,858.00 | 2,858.00 | 2,857.90 | - |
15 Mar 2024 | 2,854.00 | 2,854.00 | 2,854.00 | 2,854.00 | 2,853.90 | - |
14 Mar 2024 | 2,862.00 | 2,862.00 | 2,862.00 | 2,862.00 | 2,861.90 | - |
13 Mar 2024 | 2,848.00 | 2,848.00 | 2,848.00 | 2,848.00 | 2,847.90 | - |
12 Mar 2024 | 2,835.00 | 2,835.00 | 2,835.00 | 2,835.00 | 2,834.90 | - |
11 Mar 2024 | 2,823.00 | 2,823.00 | 2,823.00 | 2,823.00 | 2,822.90 | - |
08 Mar 2024 | 2,853.00 | 2,853.00 | 2,853.00 | 2,853.00 | 2,852.90 | - |
07 Mar 2024 | 2,825.00 | 2,825.00 | 2,825.00 | 2,825.00 | 2,824.90 | - |
06 Mar 2024 | 2,803.00 | 2,803.00 | 2,803.00 | 2,803.00 | 2,802.90 | - |
05 Mar 2024 | 2,807.00 | 2,807.00 | 2,807.00 | 2,807.00 | 2,806.90 | - |
04 Mar 2024 | 2,823.00 | 2,823.00 | 2,823.00 | 2,823.00 | 2,822.90 | - |
01 Mar 2024 | 2,830.00 | 2,830.00 | 2,830.00 | 2,830.00 | 2,829.90 | - |
29 Feb 2024 | 2,815.00 | 2,815.00 | 2,815.00 | 2,815.00 | 2,814.90 | - |
28 Feb 2024 | 2,804.00 | 2,804.00 | 2,804.00 | 2,804.00 | 2,803.90 | - |
27 Feb 2024 | 2,818.00 | 2,818.00 | 2,818.00 | 2,818.00 | 2,817.90 | - |
26 Feb 2024 | 2,818.00 | 2,818.00 | 2,818.00 | 2,818.00 | 2,817.90 | - |
23 Feb 2024 | 2,819.00 | 2,819.00 | 2,819.00 | 2,819.00 | 2,818.90 | - |
22 Feb 2024 | 2,801.00 | 2,801.00 | 2,801.00 | 2,801.00 | 2,800.90 | - |
21 Feb 2024 | 2,784.00 | 2,784.00 | 2,784.00 | 2,784.00 | 2,783.91 | - |
20 Feb 2024 | 2,790.00 | 2,790.00 | 2,790.00 | 2,790.00 | 2,789.90 | - |
19 Feb 2024 | 2,790.00 | 2,790.00 | 2,790.00 | 2,790.00 | 2,789.90 | - |
16 Feb 2024 | 2,804.00 | 2,804.00 | 2,804.00 | 2,804.00 | 2,803.90 | - |
15 Feb 2024 | 2,776.00 | 2,776.00 | 2,776.00 | 2,776.00 | 2,775.91 | - |
14 Feb 2024 | 2,713.00 | 2,713.00 | 2,713.00 | 2,713.00 | 2,712.91 | - |
13 Feb 2024 | 2,726.00 | 2,726.00 | 2,726.00 | 2,726.00 | 2,725.91 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |