Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Jun 2024 | 2,268.00 | 2,268.00 | 2,268.00 | 2,268.00 | 2,268.00 | - |
24 Jun 2024 | 2,275.00 | 2,275.00 | 2,275.00 | 2,275.00 | 2,275.00 | - |
21 Jun 2024 | 2,276.00 | 2,276.00 | 2,276.00 | 2,276.00 | 2,276.00 | - |
20 Jun 2024 | 2,272.00 | 2,272.00 | 2,272.00 | 2,272.00 | 2,272.00 | - |
19 Jun 2024 | 2,267.00 | 2,267.00 | 2,267.00 | 2,267.00 | 2,267.00 | - |
18 Jun 2024 | 2,259.00 | 2,259.00 | 2,259.00 | 2,259.00 | 2,259.00 | - |
17 Jun 2024 | 2,250.00 | 2,250.00 | 2,250.00 | 2,250.00 | 2,250.00 | - |
14 Jun 2024 | 2,242.00 | 2,242.00 | 2,242.00 | 2,242.00 | 2,242.00 | - |
13 Jun 2024 | 2,240.00 | 2,240.00 | 2,240.00 | 2,240.00 | 2,240.00 | - |
12 Jun 2024 | 2,226.00 | 2,226.00 | 2,226.00 | 2,226.00 | 2,226.00 | - |
11 Jun 2024 | 2,227.00 | 2,227.00 | 2,227.00 | 2,227.00 | 2,227.00 | - |
10 Jun 2024 | 2,225.00 | 2,225.00 | 2,225.00 | 2,225.00 | 2,225.00 | - |
07 Jun 2024 | 2,222.00 | 2,222.00 | 2,222.00 | 2,222.00 | 2,222.00 | - |
06 Jun 2024 | 2,217.00 | 2,217.00 | 2,217.00 | 2,217.00 | 2,217.00 | - |
05 Jun 2024 | 2,192.00 | 2,192.00 | 2,192.00 | 2,192.00 | 2,192.00 | - |
04 Jun 2024 | 2,190.00 | 2,190.00 | 2,190.00 | 2,190.00 | 2,190.00 | - |
03 Jun 2024 | 2,194.00 | 2,194.00 | 2,194.00 | 2,194.00 | 2,194.00 | - |
31 May 2024 | 2,181.00 | 2,181.00 | 2,181.00 | 2,181.00 | 2,181.00 | - |
30 May 2024 | 2,209.00 | 2,209.00 | 2,209.00 | 2,209.00 | 2,209.00 | - |
29 May 2024 | 2,208.00 | 2,208.00 | 2,208.00 | 2,208.00 | 2,208.00 | - |
28 May 2024 | 2,210.00 | 2,210.00 | 2,210.00 | 2,210.00 | 2,210.00 | - |
24 May 2024 | 2,210.00 | 2,210.00 | 2,210.00 | 2,210.00 | 2,210.00 | - |
23 May 2024 | 2,215.00 | 2,215.00 | 2,215.00 | 2,215.00 | 2,215.00 | - |
22 May 2024 | 2,215.00 | 2,215.00 | 2,215.00 | 2,215.00 | 2,215.00 | - |
21 May 2024 | 2,221.00 | 2,221.00 | 2,221.00 | 2,221.00 | 2,221.00 | - |
20 May 2024 | 2,215.00 | 2,215.00 | 2,215.00 | 2,215.00 | 2,215.00 | - |
17 May 2024 | 2,218.00 | 2,218.00 | 2,218.00 | 2,218.00 | 2,218.00 | - |
16 May 2024 | 2,230.00 | 2,230.00 | 2,230.00 | 2,230.00 | 2,230.00 | - |
15 May 2024 | 2,213.00 | 2,213.00 | 2,213.00 | 2,213.00 | 2,213.00 | - |
14 May 2024 | 2,209.00 | 2,209.00 | 2,209.00 | 2,209.00 | 2,209.00 | - |
13 May 2024 | 2,222.00 | 2,222.00 | 2,222.00 | 2,222.00 | 2,222.00 | - |
10 May 2024 | 2,211.00 | 2,211.00 | 2,211.00 | 2,211.00 | 2,211.00 | - |
09 May 2024 | 2,215.00 | 2,215.00 | 2,215.00 | 2,215.00 | 2,215.00 | - |
08 May 2024 | 2,211.00 | 2,211.00 | 2,211.00 | 2,211.00 | 2,211.00 | - |
07 May 2024 | 2,195.00 | 2,195.00 | 2,195.00 | 2,195.00 | 2,195.00 | - |
03 May 2024 | 2,150.00 | 2,150.00 | 2,150.00 | 2,150.00 | 2,150.00 | - |
02 May 2024 | 2,140.00 | 2,140.00 | 2,140.00 | 2,140.00 | 2,140.00 | - |
01 May 2024 | 2,145.00 | 2,145.00 | 2,145.00 | 2,145.00 | 2,145.00 | - |
30 Apr 2024 | 2,158.00 | 2,158.00 | 2,158.00 | 2,158.00 | 2,158.00 | - |
29 Apr 2024 | 2,167.00 | 2,167.00 | 2,167.00 | 2,167.00 | 2,167.00 | - |
26 Apr 2024 | 2,147.00 | 2,147.00 | 2,147.00 | 2,147.00 | 2,147.00 | - |
25 Apr 2024 | 2,151.00 | 2,151.00 | 2,151.00 | 2,151.00 | 2,151.00 | - |
24 Apr 2024 | 2,176.00 | 2,176.00 | 2,176.00 | 2,176.00 | 2,176.00 | - |
23 Apr 2024 | 2,154.00 | 2,154.00 | 2,154.00 | 2,154.00 | 2,154.00 | - |
22 Apr 2024 | 2,131.00 | 2,131.00 | 2,131.00 | 2,131.00 | 2,131.00 | - |
19 Apr 2024 | 2,148.00 | 2,148.00 | 2,148.00 | 2,148.00 | 2,148.00 | - |
18 Apr 2024 | 2,149.00 | 2,149.00 | 2,149.00 | 2,149.00 | 2,149.00 | - |
17 Apr 2024 | 2,152.00 | 2,152.00 | 2,152.00 | 2,152.00 | 2,152.00 | - |
16 Apr 2024 | 2,159.00 | 2,159.00 | 2,159.00 | 2,159.00 | 2,159.00 | - |
15 Apr 2024 | 2,176.00 | 2,176.00 | 2,176.00 | 2,176.00 | 2,176.00 | - |
12 Apr 2024 | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | - |
11 Apr 2024 | 2,191.00 | 2,191.00 | 2,191.00 | 2,191.00 | 2,191.00 | - |
10 Apr 2024 | 2,180.00 | 2,180.00 | 2,180.00 | 2,180.00 | 2,180.00 | - |
09 Apr 2024 | 2,190.00 | 2,190.00 | 2,190.00 | 2,190.00 | 2,190.00 | - |
08 Apr 2024 | 2,194.00 | 2,194.00 | 2,194.00 | 2,194.00 | 2,194.00 | - |
05 Apr 2024 | 2,175.00 | 2,175.00 | 2,175.00 | 2,175.00 | 2,175.00 | - |
04 Apr 2024 | 2,191.00 | 2,191.00 | 2,191.00 | 2,191.00 | 2,191.00 | - |
03 Apr 2024 | 2,197.00 | 2,197.00 | 2,197.00 | 2,197.00 | 2,197.00 | - |
02 Apr 2024 | 2,210.00 | 2,210.00 | 2,210.00 | 2,210.00 | 2,210.00 | - |
28 Mar 2024 | 2,199.00 | 2,199.00 | 2,199.00 | 2,199.00 | 2,199.00 | - |
27 Mar 2024 | 2,192.00 | 2,192.00 | 2,192.00 | 2,192.00 | 2,192.00 | - |
26 Mar 2024 | 2,196.00 | 2,196.00 | 2,196.00 | 2,196.00 | 2,196.00 | - |
25 Mar 2024 | 2,205.00 | 2,205.00 | 2,205.00 | 2,205.00 | 2,205.00 | - |
22 Mar 2024 | 2,206.00 | 2,206.00 | 2,206.00 | 2,206.00 | 2,206.00 | - |
21 Mar 2024 | 2,165.00 | 2,165.00 | 2,165.00 | 2,165.00 | 2,165.00 | - |
20 Mar 2024 | 2,152.00 | 2,152.00 | 2,152.00 | 2,152.00 | 2,152.00 | - |
19 Mar 2024 | 2,145.00 | 2,145.00 | 2,145.00 | 2,145.00 | 2,145.00 | - |
18 Mar 2024 | 2,126.00 | 2,126.00 | 2,126.00 | 2,126.00 | 2,126.00 | - |
15 Mar 2024 | 2,146.00 | 2,146.00 | 2,146.00 | 2,146.00 | 2,146.00 | - |
14 Mar 2024 | 2,143.00 | 2,143.00 | 2,143.00 | 2,143.00 | 2,143.00 | - |
13 Mar 2024 | 2,144.00 | 2,144.00 | 2,144.00 | 2,144.00 | 2,144.00 | - |
12 Mar 2024 | 2,117.00 | 2,117.00 | 2,117.00 | 2,117.00 | 2,117.00 | - |
11 Mar 2024 | 2,114.00 | 2,114.00 | 2,114.00 | 2,114.00 | 2,114.00 | - |
08 Mar 2024 | 2,139.00 | 2,139.00 | 2,139.00 | 2,139.00 | 2,139.00 | - |
07 Mar 2024 | 2,124.00 | 2,124.00 | 2,124.00 | 2,124.00 | 2,124.00 | - |
06 Mar 2024 | 2,117.00 | 2,117.00 | 2,117.00 | 2,117.00 | 2,117.00 | - |
05 Mar 2024 | 2,139.00 | 2,139.00 | 2,139.00 | 2,139.00 | 2,139.00 | - |
04 Mar 2024 | 2,142.00 | 2,142.00 | 2,142.00 | 2,142.00 | 2,142.00 | - |
01 Mar 2024 | 2,128.00 | 2,128.00 | 2,128.00 | 2,128.00 | 2,128.00 | - |
29 Feb 2024 | 2,115.00 | 2,115.00 | 2,115.00 | 2,115.00 | 2,115.00 | - |
28 Feb 2024 | 2,118.00 | 2,118.00 | 2,118.00 | 2,118.00 | 2,118.00 | - |
27 Feb 2024 | 2,112.00 | 2,112.00 | 2,112.00 | 2,112.00 | 2,112.00 | - |
26 Feb 2024 | 2,121.00 | 2,121.00 | 2,121.00 | 2,121.00 | 2,121.00 | - |
23 Feb 2024 | 2,121.00 | 2,121.00 | 2,121.00 | 2,121.00 | 2,121.00 | - |
22 Feb 2024 | 2,084.00 | 2,084.00 | 2,084.00 | 2,084.00 | 2,084.00 | - |
21 Feb 2024 | 2,087.00 | 2,087.00 | 2,087.00 | 2,087.00 | 2,087.00 | - |
20 Feb 2024 | 2,102.00 | 2,102.00 | 2,102.00 | 2,102.00 | 2,102.00 | - |
19 Feb 2024 | 2,099.00 | 2,099.00 | 2,099.00 | 2,099.00 | 2,099.00 | - |
16 Feb 2024 | 2,108.00 | 2,108.00 | 2,108.00 | 2,108.00 | 2,108.00 | - |
15 Feb 2024 | 2,110.00 | 2,110.00 | 2,110.00 | 2,110.00 | 2,110.00 | - |
14 Feb 2024 | 2,088.00 | 2,088.00 | 2,088.00 | 2,088.00 | 2,088.00 | - |
13 Feb 2024 | 2,101.00 | 2,101.00 | 2,101.00 | 2,101.00 | 2,101.00 | - |
12 Feb 2024 | 2,098.00 | 2,098.00 | 2,098.00 | 2,098.00 | 2,098.00 | - |
09 Feb 2024 | 2,088.00 | 2,088.00 | 2,088.00 | 2,088.00 | 2,088.00 | - |
08 Feb 2024 | 2,089.00 | 2,089.00 | 2,089.00 | 2,089.00 | 2,089.00 | - |
07 Feb 2024 | 2,079.00 | 2,079.00 | 2,079.00 | 2,079.00 | 2,079.00 | - |
06 Feb 2024 | 2,083.00 | 2,083.00 | 2,083.00 | 2,083.00 | 2,083.00 | - |
05 Feb 2024 | 2,073.00 | 2,073.00 | 2,073.00 | 2,073.00 | 2,073.00 | - |
02 Feb 2024 | 2,038.00 | 2,038.00 | 2,038.00 | 2,038.00 | 2,038.00 | - |
01 Feb 2024 | 2,027.00 | 2,027.00 | 2,027.00 | 2,027.00 | 2,027.00 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |