Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 4,130.00 | 4,130.00 | 4,130.00 | 4,130.00 | 4,130.00 | - |
27 Jun 2024 | 4,141.00 | 4,141.00 | 4,141.00 | 4,141.00 | 4,141.00 | - |
26 Jun 2024 | 4,126.00 | 4,126.00 | 4,126.00 | 4,126.00 | 4,126.00 | - |
25 Jun 2024 | 4,142.00 | 4,142.00 | 4,142.00 | 4,142.00 | 4,142.00 | - |
24 Jun 2024 | 4,165.00 | 4,165.00 | 4,165.00 | 4,165.00 | 4,165.00 | - |
21 Jun 2024 | 4,152.00 | 4,152.00 | 4,152.00 | 4,152.00 | 4,152.00 | - |
20 Jun 2024 | 4,175.00 | 4,175.00 | 4,175.00 | 4,175.00 | 4,175.00 | - |
19 Jun 2024 | 4,149.00 | 4,149.00 | 4,149.00 | 4,149.00 | 4,149.00 | - |
18 Jun 2024 | 4,180.00 | 4,180.00 | 4,180.00 | 4,180.00 | 4,180.00 | - |
17 Jun 2024 | 4,138.00 | 4,138.00 | 4,138.00 | 4,138.00 | 4,138.00 | - |
14 Jun 2024 | 4,158.00 | 4,158.00 | 4,158.00 | 4,158.00 | 4,158.00 | - |
13 Jun 2024 | 4,255.00 | 4,255.00 | 4,255.00 | 4,255.00 | 4,255.00 | - |
12 Jun 2024 | 4,243.00 | 4,243.00 | 4,243.00 | 4,243.00 | 4,243.00 | - |
11 Jun 2024 | 4,259.00 | 4,259.00 | 4,259.00 | 4,259.00 | 4,259.00 | - |
10 Jun 2024 | 4,269.00 | 4,269.00 | 4,269.00 | 4,269.00 | 4,269.00 | - |
07 Jun 2024 | 4,327.00 | 4,327.00 | 4,327.00 | 4,327.00 | 4,327.00 | - |
06 Jun 2024 | 4,315.00 | 4,315.00 | 4,315.00 | 4,315.00 | 4,315.00 | - |
05 Jun 2024 | 4,289.00 | 4,289.00 | 4,289.00 | 4,289.00 | 4,289.00 | - |
04 Jun 2024 | 4,283.00 | 4,283.00 | 4,283.00 | 4,283.00 | 4,283.00 | - |
03 Jun 2024 | 4,342.00 | 4,342.00 | 4,342.00 | 4,342.00 | 4,342.00 | - |
31 May 2024 | 4,298.00 | 4,298.00 | 4,298.00 | 4,298.00 | 4,298.00 | - |
30 May 2024 | 4,283.00 | 4,283.00 | 4,283.00 | 4,283.00 | 4,283.00 | - |
29 May 2024 | 4,281.00 | 4,281.00 | 4,281.00 | 4,281.00 | 4,281.00 | - |
28 May 2024 | 4,328.00 | 4,328.00 | 4,328.00 | 4,328.00 | 4,328.00 | - |
24 May 2024 | 4,290.00 | 4,290.00 | 4,290.00 | 4,290.00 | 4,290.00 | - |
23 May 2024 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | - |
22 May 2024 | 4,275.00 | 4,275.00 | 4,275.00 | 4,275.00 | 4,275.00 | - |
21 May 2024 | 4,269.00 | 4,269.00 | 4,269.00 | 4,269.00 | 4,269.00 | - |
20 May 2024 | 4,292.00 | 4,292.00 | 4,292.00 | 4,292.00 | 4,292.00 | - |
17 May 2024 | 4,256.00 | 4,256.00 | 4,256.00 | 4,256.00 | 4,256.00 | - |
16 May 2024 | 4,258.00 | 4,258.00 | 4,258.00 | 4,258.00 | 4,258.00 | - |
15 May 2024 | 4,233.00 | 4,233.00 | 4,233.00 | 4,233.00 | 4,233.00 | - |
14 May 2024 | 4,208.00 | 4,208.00 | 4,208.00 | 4,208.00 | 4,208.00 | - |
13 May 2024 | 4,204.00 | 4,204.00 | 4,204.00 | 4,204.00 | 4,204.00 | - |
10 May 2024 | 4,179.00 | 4,179.00 | 4,179.00 | 4,179.00 | 4,179.00 | - |
09 May 2024 | 4,191.00 | 4,191.00 | 4,191.00 | 4,191.00 | 4,191.00 | - |
08 May 2024 | 4,184.00 | 4,184.00 | 4,184.00 | 4,184.00 | 4,184.00 | - |
07 May 2024 | 4,132.00 | 4,132.00 | 4,132.00 | 4,132.00 | 4,132.00 | - |
03 May 2024 | 4,060.00 | 4,060.00 | 4,060.00 | 4,060.00 | 4,060.00 | - |
02 May 2024 | 4,021.00 | 4,021.00 | 4,021.00 | 4,021.00 | 4,021.00 | - |
01 May 2024 | 4,011.00 | 4,011.00 | 4,011.00 | 4,011.00 | 4,011.00 | - |
30 Apr 2024 | 4,038.00 | 4,038.00 | 4,038.00 | 4,038.00 | 4,038.00 | - |
29 Apr 2024 | 4,025.00 | 4,025.00 | 4,025.00 | 4,025.00 | 4,025.00 | - |
26 Apr 2024 | 4,001.00 | 4,001.00 | 4,001.00 | 4,001.00 | 4,001.00 | - |
25 Apr 2024 | 3,977.00 | 3,977.00 | 3,977.00 | 3,977.00 | 3,977.00 | - |
24 Apr 2024 | 4,014.00 | 4,014.00 | 4,014.00 | 4,014.00 | 4,014.00 | - |
23 Apr 2024 | 3,988.00 | 3,988.00 | 3,988.00 | 3,988.00 | 3,988.00 | - |
22 Apr 2024 | 3,955.00 | 3,955.00 | 3,955.00 | 3,955.00 | 3,955.00 | - |
19 Apr 2024 | 3,895.00 | 3,895.00 | 3,895.00 | 3,895.00 | 3,895.00 | - |
18 Apr 2024 | 3,930.00 | 3,930.00 | 3,930.00 | 3,930.00 | 3,930.00 | - |
17 Apr 2024 | 3,936.00 | 3,936.00 | 3,936.00 | 3,936.00 | 3,936.00 | - |
16 Apr 2024 | 3,898.00 | 3,898.00 | 3,898.00 | 3,898.00 | 3,898.00 | - |
15 Apr 2024 | 3,964.00 | 3,964.00 | 3,964.00 | 3,964.00 | 3,964.00 | - |
12 Apr 2024 | 4,002.00 | 4,002.00 | 4,002.00 | 4,002.00 | 4,002.00 | - |
11 Apr 2024 | 3,965.00 | 3,965.00 | 3,965.00 | 3,965.00 | 3,965.00 | - |
10 Apr 2024 | 3,998.00 | 3,998.00 | 3,998.00 | 3,998.00 | 3,998.00 | - |
09 Apr 2024 | 3,987.00 | 3,987.00 | 3,987.00 | 3,987.00 | 3,987.00 | - |
08 Apr 2024 | 3,992.00 | 3,992.00 | 3,992.00 | 3,992.00 | 3,992.00 | - |
05 Apr 2024 | 3,956.00 | 3,956.00 | 3,956.00 | 3,956.00 | 3,956.00 | - |
04 Apr 2024 | 3,981.00 | 3,981.00 | 3,981.00 | 3,981.00 | 3,981.00 | - |
03 Apr 2024 | 3,928.00 | 3,928.00 | 3,928.00 | 3,928.00 | 3,928.00 | - |
02 Apr 2024 | 3,938.00 | 3,938.00 | 3,938.00 | 3,938.00 | 3,938.00 | - |
28 Mar 2024 | 3,926.00 | 3,926.00 | 3,926.00 | 3,926.00 | 3,926.00 | - |
27 Mar 2024 | 3,933.00 | 3,933.00 | 3,933.00 | 3,933.00 | 3,933.00 | - |
26 Mar 2024 | 3,922.00 | 3,922.00 | 3,922.00 | 3,922.00 | 3,922.00 | - |
25 Mar 2024 | 3,892.00 | 3,892.00 | 3,892.00 | 3,892.00 | 3,892.00 | - |
22 Mar 2024 | 3,893.00 | 3,893.00 | 3,893.00 | 3,893.00 | 3,893.00 | - |
21 Mar 2024 | 3,865.00 | 3,865.00 | 3,865.00 | 3,865.00 | 3,865.00 | - |
20 Mar 2024 | 3,829.00 | 3,829.00 | 3,829.00 | 3,829.00 | 3,829.00 | - |
19 Mar 2024 | 3,829.00 | 3,829.00 | 3,829.00 | 3,829.00 | 3,829.00 | - |
18 Mar 2024 | 3,845.00 | 3,845.00 | 3,845.00 | 3,845.00 | 3,845.00 | - |
15 Mar 2024 | 3,821.00 | 3,821.00 | 3,821.00 | 3,821.00 | 3,821.00 | - |
14 Mar 2024 | 3,834.00 | 3,834.00 | 3,834.00 | 3,834.00 | 3,834.00 | - |
13 Mar 2024 | 3,824.00 | 3,824.00 | 3,824.00 | 3,824.00 | 3,824.00 | - |
12 Mar 2024 | 3,793.00 | 3,793.00 | 3,793.00 | 3,793.00 | 3,793.00 | - |
11 Mar 2024 | 3,780.00 | 3,780.00 | 3,780.00 | 3,780.00 | 3,780.00 | - |
08 Mar 2024 | 3,807.00 | 3,807.00 | 3,807.00 | 3,807.00 | 3,807.00 | - |
07 Mar 2024 | 3,820.00 | 3,820.00 | 3,820.00 | 3,820.00 | 3,820.00 | - |
06 Mar 2024 | 3,802.00 | 3,802.00 | 3,802.00 | 3,802.00 | 3,802.00 | - |
05 Mar 2024 | 3,805.00 | 3,805.00 | 3,805.00 | 3,805.00 | 3,805.00 | - |
04 Mar 2024 | 3,828.00 | 3,828.00 | 3,828.00 | 3,828.00 | 3,828.00 | - |
01 Mar 2024 | 3,832.00 | 3,832.00 | 3,832.00 | 3,832.00 | 3,832.00 | - |
29 Feb 2024 | 3,810.00 | 3,810.00 | 3,810.00 | 3,810.00 | 3,810.00 | - |
28 Feb 2024 | 3,817.00 | 3,817.00 | 3,817.00 | 3,817.00 | 3,817.00 | - |
27 Feb 2024 | 3,838.00 | 3,838.00 | 3,838.00 | 3,838.00 | 3,838.00 | - |
26 Feb 2024 | 3,812.00 | 3,812.00 | 3,812.00 | 3,812.00 | 3,812.00 | - |
23 Feb 2024 | 3,815.00 | 3,815.00 | 3,815.00 | 3,815.00 | 3,815.00 | - |
22 Feb 2024 | 3,826.00 | 3,826.00 | 3,826.00 | 3,826.00 | 3,826.00 | - |
21 Feb 2024 | 3,791.00 | 3,791.00 | 3,791.00 | 3,791.00 | 3,791.00 | - |
20 Feb 2024 | 3,807.00 | 3,807.00 | 3,807.00 | 3,807.00 | 3,807.00 | - |
19 Feb 2024 | 3,805.00 | 3,805.00 | 3,805.00 | 3,805.00 | 3,805.00 | - |
16 Feb 2024 | 3,820.00 | 3,820.00 | 3,820.00 | 3,820.00 | 3,820.00 | - |
15 Feb 2024 | 3,795.00 | 3,795.00 | 3,795.00 | 3,795.00 | 3,795.00 | - |
14 Feb 2024 | 3,771.00 | 3,771.00 | 3,771.00 | 3,771.00 | 3,771.00 | - |
13 Feb 2024 | 3,764.00 | 3,764.00 | 3,764.00 | 3,764.00 | 3,764.00 | - |
12 Feb 2024 | 3,790.00 | 3,790.00 | 3,790.00 | 3,790.00 | 3,790.00 | - |
09 Feb 2024 | 3,773.00 | 3,773.00 | 3,773.00 | 3,773.00 | 3,773.00 | - |
08 Feb 2024 | 3,759.00 | 3,759.00 | 3,759.00 | 3,759.00 | 3,759.00 | - |
07 Feb 2024 | 3,722.00 | 3,722.00 | 3,722.00 | 3,722.00 | 3,722.00 | - |
06 Feb 2024 | 3,722.00 | 3,722.00 | 3,722.00 | 3,722.00 | 3,722.00 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |