Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jul 2024 | 3,355.00 | 3,355.00 | 3,355.00 | 3,355.00 | 3,355.00 | - |
04 Jul 2024 | 3,363.00 | 3,363.00 | 3,363.00 | 3,363.00 | 3,363.00 | - |
03 Jul 2024 | 3,366.00 | 3,366.00 | 3,366.00 | 3,366.00 | 3,366.00 | - |
02 Jul 2024 | 3,358.00 | 3,358.00 | 3,358.00 | 3,358.00 | 3,358.00 | - |
01 Jul 2024 | 3,376.00 | 3,376.00 | 3,376.00 | 3,376.00 | 3,376.00 | - |
28 Jun 2024 | 3,386.00 | 3,386.00 | 3,386.00 | 3,386.00 | 3,386.00 | - |
27 Jun 2024 | 3,371.00 | 3,371.00 | 3,371.00 | 3,371.00 | 3,371.00 | - |
26 Jun 2024 | 3,389.00 | 3,389.00 | 3,389.00 | 3,389.00 | 3,389.00 | - |
25 Jun 2024 | 3,405.00 | 3,405.00 | 3,405.00 | 3,405.00 | 3,405.00 | - |
24 Jun 2024 | 3,378.00 | 3,378.00 | 3,378.00 | 3,378.00 | 3,378.00 | - |
21 Jun 2024 | 3,380.00 | 3,380.00 | 3,380.00 | 3,380.00 | 3,380.00 | - |
20 Jun 2024 | 3,366.00 | 3,366.00 | 3,366.00 | 3,366.00 | 3,366.00 | - |
19 Jun 2024 | 3,352.00 | 3,352.00 | 3,352.00 | 3,352.00 | 3,352.00 | - |
18 Jun 2024 | 3,347.00 | 3,347.00 | 3,347.00 | 3,347.00 | 3,347.00 | - |
17 Jun 2024 | 3,331.00 | 3,331.00 | 3,331.00 | 3,331.00 | 3,331.00 | - |
14 Jun 2024 | 3,329.00 | 3,329.00 | 3,329.00 | 3,329.00 | 3,329.00 | - |
13 Jun 2024 | 3,347.00 | 3,347.00 | 3,347.00 | 3,347.00 | 3,347.00 | - |
12 Jun 2024 | 3,358.00 | 3,358.00 | 3,358.00 | 3,358.00 | 3,358.00 | - |
11 Jun 2024 | 3,379.00 | 3,379.00 | 3,379.00 | 3,379.00 | 3,379.00 | - |
10 Jun 2024 | 3,394.00 | 3,394.00 | 3,394.00 | 3,394.00 | 3,394.00 | - |
07 Jun 2024 | 3,385.00 | 3,385.00 | 3,385.00 | 3,385.00 | 3,385.00 | - |
06 Jun 2024 | 3,392.00 | 3,392.00 | 3,392.00 | 3,392.00 | 3,392.00 | - |
05 Jun 2024 | 3,386.00 | 3,386.00 | 3,386.00 | 3,386.00 | 3,386.00 | - |
04 Jun 2024 | 3,396.00 | 3,396.00 | 3,396.00 | 3,396.00 | 3,396.00 | - |
03 Jun 2024 | 3,449.00 | 3,449.00 | 3,449.00 | 3,449.00 | 3,449.00 | - |
31 May 2024 | 3,389.00 | 3,389.00 | 3,389.00 | 3,389.00 | 3,389.00 | - |
30 May 2024 | 3,369.00 | 3,369.00 | 3,369.00 | 3,369.00 | 3,369.00 | - |
29 May 2024 | 3,390.00 | 3,390.00 | 3,390.00 | 3,390.00 | 3,390.00 | - |
28 May 2024 | 3,417.00 | 3,417.00 | 3,417.00 | 3,417.00 | 3,417.00 | - |
24 May 2024 | 3,409.00 | 3,409.00 | 3,409.00 | 3,409.00 | 3,409.00 | - |
23 May 2024 | 3,446.00 | 3,446.00 | 3,446.00 | 3,446.00 | 3,446.00 | - |
22 May 2024 | 3,448.00 | 3,448.00 | 3,448.00 | 3,448.00 | 3,448.00 | - |
21 May 2024 | 3,458.00 | 3,458.00 | 3,458.00 | 3,458.00 | 3,458.00 | - |
20 May 2024 | 3,486.00 | 3,486.00 | 3,486.00 | 3,486.00 | 3,486.00 | - |
17 May 2024 | 3,474.00 | 3,474.00 | 3,474.00 | 3,474.00 | 3,474.00 | - |
16 May 2024 | 3,479.00 | 3,479.00 | 3,479.00 | 3,479.00 | 3,479.00 | - |
15 May 2024 | 3,477.00 | 3,477.00 | 3,477.00 | 3,477.00 | 3,477.00 | - |
14 May 2024 | 3,479.00 | 3,479.00 | 3,479.00 | 3,479.00 | 3,479.00 | - |
13 May 2024 | 3,487.00 | 3,487.00 | 3,487.00 | 3,487.00 | 3,487.00 | - |
10 May 2024 | 3,488.00 | 3,488.00 | 3,488.00 | 3,488.00 | 3,488.00 | - |
09 May 2024 | 3,462.00 | 3,462.00 | 3,462.00 | 3,462.00 | 3,462.00 | - |
08 May 2024 | 3,448.00 | 3,448.00 | 3,448.00 | 3,448.00 | 3,448.00 | - |
07 May 2024 | 3,441.00 | 3,441.00 | 3,441.00 | 3,441.00 | 3,441.00 | - |
03 May 2024 | 3,399.00 | 3,399.00 | 3,399.00 | 3,399.00 | 3,399.00 | - |
02 May 2024 | 3,396.00 | 3,396.00 | 3,396.00 | 3,396.00 | 3,396.00 | - |
01 May 2024 | 3,388.00 | 3,388.00 | 3,388.00 | 3,388.00 | 3,388.00 | - |
30 Apr 2024 | 3,439.00 | 3,439.00 | 3,439.00 | 3,439.00 | 3,439.00 | - |
29 Apr 2024 | 3,431.00 | 3,431.00 | 3,431.00 | 3,431.00 | 3,431.00 | - |
26 Apr 2024 | 3,439.00 | 3,439.00 | 3,439.00 | 3,439.00 | 3,439.00 | - |
25 Apr 2024 | 3,419.00 | 3,419.00 | 3,419.00 | 3,419.00 | 3,419.00 | - |
24 Apr 2024 | 3,458.00 | 3,458.00 | 3,458.00 | 3,458.00 | 3,458.00 | - |
23 Apr 2024 | 3,465.00 | 3,465.00 | 3,465.00 | 3,465.00 | 3,465.00 | - |
22 Apr 2024 | 3,451.00 | 3,451.00 | 3,451.00 | 3,451.00 | 3,451.00 | - |
19 Apr 2024 | 3,375.00 | 3,375.00 | 3,375.00 | 3,375.00 | 3,375.00 | - |
18 Apr 2024 | 3,375.00 | 3,375.00 | 3,375.00 | 3,375.00 | 3,375.00 | - |
17 Apr 2024 | 3,390.00 | 3,390.00 | 3,390.00 | 3,390.00 | 3,390.00 | - |
16 Apr 2024 | 3,401.00 | 3,401.00 | 3,401.00 | 3,401.00 | 3,401.00 | - |
15 Apr 2024 | 3,431.00 | 3,431.00 | 3,431.00 | 3,431.00 | 3,431.00 | - |
12 Apr 2024 | 3,466.00 | 3,466.00 | 3,466.00 | 3,466.00 | 3,466.00 | - |
11 Apr 2024 | 3,457.00 | 3,457.00 | 3,457.00 | 3,457.00 | 3,457.00 | - |
10 Apr 2024 | 3,472.00 | 3,472.00 | 3,472.00 | 3,472.00 | 3,472.00 | - |
09 Apr 2024 | 3,471.00 | 3,471.00 | 3,471.00 | 3,471.00 | 3,471.00 | - |
08 Apr 2024 | 3,486.00 | 3,486.00 | 3,486.00 | 3,486.00 | 3,486.00 | - |
05 Apr 2024 | 3,466.00 | 3,466.00 | 3,466.00 | 3,466.00 | 3,466.00 | - |
04 Apr 2024 | 3,490.00 | 3,490.00 | 3,490.00 | 3,490.00 | 3,490.00 | - |
03 Apr 2024 | 3,479.00 | 3,479.00 | 3,479.00 | 3,479.00 | 3,479.00 | - |
02 Apr 2024 | 3,491.00 | 3,491.00 | 3,491.00 | 3,491.00 | 3,491.00 | - |
28 Mar 2024 | 3,479.00 | 3,479.00 | 3,479.00 | 3,479.00 | 3,479.00 | - |
27 Mar 2024 | 3,449.00 | 3,449.00 | 3,449.00 | 3,449.00 | 3,449.00 | - |
26 Mar 2024 | 3,438.00 | 3,438.00 | 3,438.00 | 3,438.00 | 3,438.00 | - |
25 Mar 2024 | 3,423.00 | 3,423.00 | 3,423.00 | 3,423.00 | 3,423.00 | - |
22 Mar 2024 | 3,458.00 | 3,458.00 | 3,458.00 | 3,458.00 | 3,458.00 | - |
21 Mar 2024 | 3,412.00 | 3,412.00 | 3,412.00 | 3,412.00 | 3,412.00 | - |
20 Mar 2024 | 3,378.00 | 3,378.00 | 3,378.00 | 3,378.00 | 3,378.00 | - |
19 Mar 2024 | 3,354.00 | 3,354.00 | 3,354.00 | 3,354.00 | 3,354.00 | - |
18 Mar 2024 | 3,357.00 | 3,357.00 | 3,357.00 | 3,357.00 | 3,357.00 | - |
15 Mar 2024 | 3,337.00 | 3,337.00 | 3,337.00 | 3,337.00 | 3,337.00 | - |
14 Mar 2024 | 3,347.00 | 3,347.00 | 3,347.00 | 3,347.00 | 3,347.00 | - |
13 Mar 2024 | 3,323.00 | 3,323.00 | 3,323.00 | 3,323.00 | 3,323.00 | - |
12 Mar 2024 | 3,325.00 | 3,325.00 | 3,325.00 | 3,325.00 | 3,325.00 | - |
11 Mar 2024 | 3,284.00 | 3,284.00 | 3,284.00 | 3,284.00 | 3,284.00 | - |
08 Mar 2024 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | - |
07 Mar 2024 | 3,301.00 | 3,301.00 | 3,301.00 | 3,301.00 | 3,301.00 | - |
06 Mar 2024 | 3,297.00 | 3,297.00 | 3,297.00 | 3,297.00 | 3,297.00 | - |
05 Mar 2024 | 3,291.00 | 3,291.00 | 3,291.00 | 3,291.00 | 3,291.00 | - |
04 Mar 2024 | 3,290.00 | 3,290.00 | 3,290.00 | 3,290.00 | 3,290.00 | - |
01 Mar 2024 | 3,284.00 | 3,284.00 | 3,284.00 | 3,284.00 | 3,284.00 | - |
29 Feb 2024 | 3,264.00 | 3,264.00 | 3,264.00 | 3,264.00 | 3,264.00 | - |
28 Feb 2024 | 3,258.00 | 3,258.00 | 3,258.00 | 3,258.00 | 3,258.00 | - |
27 Feb 2024 | 3,253.00 | 3,253.00 | 3,253.00 | 3,253.00 | 3,253.00 | - |
26 Feb 2024 | 3,256.00 | 3,256.00 | 3,256.00 | 3,256.00 | 3,256.00 | - |
23 Feb 2024 | 3,254.00 | 3,254.00 | 3,254.00 | 3,254.00 | 3,254.00 | - |
22 Feb 2024 | 3,267.00 | 3,267.00 | 3,267.00 | 3,267.00 | 3,267.00 | - |
21 Feb 2024 | 3,224.00 | 3,224.00 | 3,224.00 | 3,224.00 | 3,224.00 | - |
20 Feb 2024 | 3,234.00 | 3,234.00 | 3,234.00 | 3,234.00 | 3,234.00 | - |
19 Feb 2024 | 3,236.00 | 3,236.00 | 3,236.00 | 3,236.00 | 3,236.00 | - |
16 Feb 2024 | 3,248.00 | 3,248.00 | 3,248.00 | 3,248.00 | 3,248.00 | - |
15 Feb 2024 | 3,211.00 | 3,211.00 | 3,211.00 | 3,211.00 | 3,211.00 | - |
14 Feb 2024 | 3,197.00 | 3,197.00 | 3,197.00 | 3,197.00 | 3,197.00 | - |
13 Feb 2024 | 3,198.00 | 3,198.00 | 3,198.00 | 3,198.00 | 3,198.00 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |