Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 Jul 2024 | - | - | - | - | - | - |
01 Jul 2024 | 3,342.00 | 3,342.00 | 3,342.00 | 3,342.00 | 3,342.00 | - |
28 Jun 2024 | 3,355.00 | 3,355.00 | 3,355.00 | 3,355.00 | 3,355.00 | - |
27 Jun 2024 | 3,344.00 | 3,344.00 | 3,344.00 | 3,344.00 | 3,344.00 | - |
26 Jun 2024 | 3,345.00 | 3,345.00 | 3,345.00 | 3,345.00 | 3,345.00 | - |
25 Jun 2024 | 3,331.00 | 3,331.00 | 3,331.00 | 3,331.00 | 3,331.00 | - |
24 Jun 2024 | 3,335.00 | 3,335.00 | 3,335.00 | 3,335.00 | 3,335.00 | - |
21 Jun 2024 | 3,333.00 | 3,333.00 | 3,333.00 | 3,333.00 | 3,333.00 | - |
20 Jun 2024 | 3,331.00 | 3,331.00 | 3,331.00 | 3,331.00 | 3,331.00 | - |
19 Jun 2024 | 3,325.00 | 3,325.00 | 3,325.00 | 3,325.00 | 3,325.00 | - |
18 Jun 2024 | 3,321.00 | 3,321.00 | 3,321.00 | 3,321.00 | 3,321.00 | - |
17 Jun 2024 | 3,316.00 | 3,316.00 | 3,316.00 | 3,316.00 | 3,316.00 | - |
14 Jun 2024 | 3,309.00 | 3,309.00 | 3,309.00 | 3,309.00 | 3,309.00 | - |
13 Jun 2024 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | - |
12 Jun 2024 | 3,291.00 | 3,291.00 | 3,291.00 | 3,291.00 | 3,291.00 | - |
11 Jun 2024 | 3,294.00 | 3,294.00 | 3,294.00 | 3,294.00 | 3,294.00 | - |
10 Jun 2024 | 3,295.00 | 3,295.00 | 3,295.00 | 3,295.00 | 3,295.00 | - |
07 Jun 2024 | 3,302.00 | 3,302.00 | 3,302.00 | 3,302.00 | 3,302.00 | - |
06 Jun 2024 | 3,304.00 | 3,304.00 | 3,304.00 | 3,304.00 | 3,304.00 | - |
05 Jun 2024 | 3,281.00 | 3,281.00 | 3,281.00 | 3,281.00 | 3,281.00 | - |
04 Jun 2024 | 3,279.00 | 3,279.00 | 3,279.00 | 3,279.00 | 3,279.00 | - |
03 Jun 2024 | 3,297.00 | 3,297.00 | 3,297.00 | 3,297.00 | 3,297.00 | - |
31 May 2024 | 3,269.00 | 3,269.00 | 3,269.00 | 3,269.00 | 3,269.00 | - |
30 May 2024 | 3,270.00 | 3,270.00 | 3,270.00 | 3,270.00 | 3,270.00 | - |
29 May 2024 | 3,284.00 | 3,284.00 | 3,284.00 | 3,284.00 | 3,284.00 | - |
28 May 2024 | 3,299.00 | 3,299.00 | 3,299.00 | 3,299.00 | 3,299.00 | - |
24 May 2024 | 3,293.00 | 3,293.00 | 3,293.00 | 3,293.00 | 3,293.00 | - |
23 May 2024 | 3,307.00 | 3,307.00 | 3,307.00 | 3,307.00 | 3,307.00 | - |
22 May 2024 | 3,313.00 | 3,313.00 | 3,313.00 | 3,313.00 | 3,313.00 | - |
21 May 2024 | 3,317.00 | 3,317.00 | 3,317.00 | 3,317.00 | 3,317.00 | - |
20 May 2024 | 3,323.00 | 3,323.00 | 3,323.00 | 3,323.00 | 3,323.00 | - |
17 May 2024 | 3,327.00 | 3,327.00 | 3,327.00 | 3,327.00 | 3,327.00 | - |
16 May 2024 | 3,332.00 | 3,332.00 | 3,332.00 | 3,332.00 | 3,332.00 | - |
15 May 2024 | 3,318.00 | 3,318.00 | 3,318.00 | 3,318.00 | 3,318.00 | - |
14 May 2024 | 3,317.00 | 3,317.00 | 3,317.00 | 3,317.00 | 3,317.00 | - |
13 May 2024 | 3,318.00 | 3,318.00 | 3,318.00 | 3,318.00 | 3,318.00 | - |
10 May 2024 | 3,321.00 | 3,321.00 | 3,321.00 | 3,321.00 | 3,321.00 | - |
09 May 2024 | 3,308.00 | 3,308.00 | 3,308.00 | 3,308.00 | 3,308.00 | - |
08 May 2024 | 3,309.00 | 3,309.00 | 3,309.00 | 3,309.00 | 3,309.00 | - |
07 May 2024 | 3,296.00 | 3,296.00 | 3,296.00 | 3,296.00 | 3,296.00 | - |
03 May 2024 | 3,249.00 | 3,249.00 | 3,249.00 | 3,249.00 | 3,249.00 | - |
02 May 2024 | 3,232.00 | 3,232.00 | 3,232.00 | 3,232.00 | 3,232.00 | - |
01 May 2024 | 3,228.00 | 3,228.00 | 3,228.00 | 3,228.00 | 3,228.00 | - |
30 Apr 2024 | 3,257.00 | 3,257.00 | 3,257.00 | 3,257.00 | 3,257.00 | - |
29 Apr 2024 | 3,257.00 | 3,257.00 | 3,257.00 | 3,257.00 | 3,257.00 | - |
26 Apr 2024 | 3,226.00 | 3,226.00 | 3,226.00 | 3,226.00 | 3,226.00 | - |
25 Apr 2024 | 3,232.00 | 3,232.00 | 3,232.00 | 3,232.00 | 3,232.00 | - |
24 Apr 2024 | 3,257.00 | 3,257.00 | 3,257.00 | 3,257.00 | 3,257.00 | - |
23 Apr 2024 | 3,238.00 | 3,238.00 | 3,238.00 | 3,238.00 | 3,238.00 | - |
22 Apr 2024 | 3,220.00 | 3,220.00 | 3,220.00 | 3,220.00 | 3,220.00 | - |
19 Apr 2024 | 3,201.00 | 3,201.00 | 3,201.00 | 3,201.00 | 3,201.00 | - |
18 Apr 2024 | 3,212.00 | 3,212.00 | 3,212.00 | 3,212.00 | 3,212.00 | - |
17 Apr 2024 | 3,214.00 | 3,214.00 | 3,214.00 | 3,214.00 | 3,214.00 | - |
16 Apr 2024 | 3,224.00 | 3,224.00 | 3,224.00 | 3,224.00 | 3,224.00 | - |
15 Apr 2024 | 3,258.00 | 3,258.00 | 3,258.00 | 3,258.00 | 3,258.00 | - |
12 Apr 2024 | 3,281.00 | 3,281.00 | 3,281.00 | 3,281.00 | 3,281.00 | - |
11 Apr 2024 | 3,260.00 | 3,260.00 | 3,260.00 | 3,260.00 | 3,260.00 | - |
10 Apr 2024 | 3,272.00 | 3,272.00 | 3,272.00 | 3,272.00 | 3,272.00 | - |
09 Apr 2024 | 3,271.00 | 3,271.00 | 3,271.00 | 3,271.00 | 3,271.00 | - |
08 Apr 2024 | 3,268.00 | 3,268.00 | 3,268.00 | 3,268.00 | 3,268.00 | - |
05 Apr 2024 | 3,251.00 | 3,251.00 | 3,251.00 | 3,251.00 | 3,251.00 | - |
04 Apr 2024 | 3,277.00 | 3,277.00 | 3,277.00 | 3,277.00 | 3,277.00 | - |
03 Apr 2024 | 3,278.00 | 3,278.00 | 3,278.00 | 3,278.00 | 3,278.00 | - |
02 Apr 2024 | 3,298.00 | 3,298.00 | 3,298.00 | 3,298.00 | 3,298.00 | - |
28 Mar 2024 | 3,299.00 | 3,299.00 | 3,299.00 | 3,299.00 | 3,299.00 | - |
27 Mar 2024 | 3,279.00 | 3,279.00 | 3,279.00 | 3,279.00 | 3,279.00 | - |
26 Mar 2024 | 3,275.00 | 3,275.00 | 3,275.00 | 3,275.00 | 3,275.00 | - |
25 Mar 2024 | 3,285.00 | 3,285.00 | 3,285.00 | 3,285.00 | 3,285.00 | - |
22 Mar 2024 | 3,295.00 | 3,295.00 | 3,295.00 | 3,295.00 | 3,295.00 | - |
21 Mar 2024 | 3,258.00 | 3,258.00 | 3,258.00 | 3,258.00 | 3,258.00 | - |
20 Mar 2024 | 3,242.00 | 3,242.00 | 3,242.00 | 3,242.00 | 3,242.00 | - |
19 Mar 2024 | 3,233.00 | 3,233.00 | 3,233.00 | 3,233.00 | 3,233.00 | - |
18 Mar 2024 | 3,217.00 | 3,217.00 | 3,217.00 | 3,217.00 | 3,217.00 | - |
15 Mar 2024 | 3,224.00 | 3,224.00 | 3,224.00 | 3,224.00 | 3,224.00 | - |
14 Mar 2024 | 3,225.00 | 3,225.00 | 3,225.00 | 3,225.00 | 3,225.00 | - |
13 Mar 2024 | 3,230.00 | 3,230.00 | 3,230.00 | 3,230.00 | 3,230.00 | - |
12 Mar 2024 | 3,212.00 | 3,212.00 | 3,212.00 | 3,212.00 | 3,212.00 | - |
11 Mar 2024 | 3,202.00 | 3,202.00 | 3,202.00 | 3,202.00 | 3,202.00 | - |
08 Mar 2024 | 3,221.00 | 3,221.00 | 3,221.00 | 3,221.00 | 3,221.00 | - |
07 Mar 2024 | 3,209.00 | 3,209.00 | 3,209.00 | 3,209.00 | 3,209.00 | - |
06 Mar 2024 | 3,199.00 | 3,199.00 | 3,199.00 | 3,199.00 | 3,199.00 | - |
05 Mar 2024 | 3,212.00 | 3,212.00 | 3,212.00 | 3,212.00 | 3,212.00 | - |
04 Mar 2024 | 3,222.00 | 3,222.00 | 3,222.00 | 3,222.00 | 3,222.00 | - |
01 Mar 2024 | 3,215.00 | 3,215.00 | 3,215.00 | 3,215.00 | 3,215.00 | - |
29 Feb 2024 | 3,198.00 | 3,198.00 | 3,198.00 | 3,198.00 | 3,198.00 | - |
28 Feb 2024 | 3,201.00 | 3,201.00 | 3,201.00 | 3,201.00 | 3,201.00 | - |
27 Feb 2024 | 3,196.00 | 3,196.00 | 3,196.00 | 3,196.00 | 3,196.00 | - |
26 Feb 2024 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | - |
23 Feb 2024 | 3,196.00 | 3,196.00 | 3,196.00 | 3,196.00 | 3,196.00 | - |
22 Feb 2024 | 3,168.00 | 3,168.00 | 3,168.00 | 3,168.00 | 3,168.00 | - |
21 Feb 2024 | 3,175.00 | 3,175.00 | 3,175.00 | 3,175.00 | 3,175.00 | - |
20 Feb 2024 | 3,186.00 | 3,186.00 | 3,186.00 | 3,186.00 | 3,186.00 | - |
19 Feb 2024 | 3,182.00 | 3,182.00 | 3,182.00 | 3,182.00 | 3,182.00 | - |
16 Feb 2024 | 3,196.00 | 3,196.00 | 3,196.00 | 3,196.00 | 3,196.00 | - |
15 Feb 2024 | 3,191.00 | 3,191.00 | 3,191.00 | 3,191.00 | 3,191.00 | - |
14 Feb 2024 | 3,172.00 | 3,172.00 | 3,172.00 | 3,172.00 | 3,172.00 | - |
13 Feb 2024 | 3,189.00 | 3,189.00 | 3,189.00 | 3,189.00 | 3,189.00 | - |
12 Feb 2024 | 3,190.00 | 3,190.00 | 3,190.00 | 3,190.00 | 3,190.00 | - |
09 Feb 2024 | 3,180.00 | 3,180.00 | 3,180.00 | 3,180.00 | 3,180.00 | - |
08 Feb 2024 | 3,184.00 | 3,184.00 | 3,184.00 | 3,184.00 | 3,184.00 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |