Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 Jul 2024 | - | - | - | - | - | - |
01 Jul 2024 | 4,611.00 | 4,611.00 | 4,611.00 | 4,611.00 | 4,611.00 | - |
28 Jun 2024 | 4,623.00 | 4,623.00 | 4,623.00 | 4,623.00 | 4,623.00 | - |
27 Jun 2024 | 4,602.00 | 4,602.00 | 4,602.00 | 4,602.00 | 4,602.00 | - |
26 Jun 2024 | 4,616.00 | 4,616.00 | 4,616.00 | 4,616.00 | 4,616.00 | - |
25 Jun 2024 | 4,612.00 | 4,612.00 | 4,612.00 | 4,612.00 | 4,612.00 | - |
24 Jun 2024 | 4,603.00 | 4,603.00 | 4,603.00 | 4,603.00 | 4,603.00 | - |
21 Jun 2024 | 4,606.00 | 4,606.00 | 4,606.00 | 4,606.00 | 4,606.00 | - |
20 Jun 2024 | 4,621.00 | 4,621.00 | 4,621.00 | 4,621.00 | 4,621.00 | - |
19 Jun 2024 | 4,594.00 | 4,594.00 | 4,594.00 | 4,594.00 | 4,594.00 | - |
18 Jun 2024 | 4,593.00 | 4,593.00 | 4,593.00 | 4,593.00 | 4,593.00 | - |
17 Jun 2024 | 4,565.00 | 4,565.00 | 4,565.00 | 4,565.00 | 4,565.00 | - |
14 Jun 2024 | 4,555.00 | 4,555.00 | 4,555.00 | 4,555.00 | 4,555.00 | - |
13 Jun 2024 | 4,577.00 | 4,577.00 | 4,577.00 | 4,577.00 | 4,577.00 | - |
12 Jun 2024 | 4,552.00 | 4,552.00 | 4,552.00 | 4,552.00 | 4,552.00 | - |
11 Jun 2024 | 4,550.00 | 4,550.00 | 4,550.00 | 4,550.00 | 4,550.00 | - |
10 Jun 2024 | 4,561.00 | 4,561.00 | 4,561.00 | 4,561.00 | 4,561.00 | - |
07 Jun 2024 | 4,554.00 | 4,554.00 | 4,554.00 | 4,554.00 | 4,554.00 | - |
06 Jun 2024 | 4,568.00 | 4,568.00 | 4,568.00 | 4,568.00 | 4,568.00 | - |
05 Jun 2024 | 4,534.00 | 4,534.00 | 4,534.00 | 4,534.00 | 4,534.00 | - |
04 Jun 2024 | 4,524.00 | 4,524.00 | 4,524.00 | 4,524.00 | 4,524.00 | - |
03 Jun 2024 | 4,577.00 | 4,577.00 | 4,577.00 | 4,577.00 | 4,577.00 | - |
31 May 2024 | 4,520.00 | 4,520.00 | 4,520.00 | 4,520.00 | 4,520.00 | - |
30 May 2024 | 4,510.00 | 4,510.00 | 4,510.00 | 4,510.00 | 4,510.00 | - |
29 May 2024 | 4,528.00 | 4,528.00 | 4,528.00 | 4,528.00 | 4,528.00 | - |
28 May 2024 | 4,563.00 | 4,563.00 | 4,563.00 | 4,563.00 | 4,563.00 | - |
24 May 2024 | 4,545.00 | 4,545.00 | 4,545.00 | 4,545.00 | 4,545.00 | - |
23 May 2024 | 4,595.00 | 4,595.00 | 4,595.00 | 4,595.00 | 4,595.00 | - |
22 May 2024 | 4,577.00 | 4,577.00 | 4,577.00 | 4,577.00 | 4,577.00 | - |
21 May 2024 | 4,592.00 | 4,592.00 | 4,592.00 | 4,592.00 | 4,592.00 | - |
20 May 2024 | 4,605.00 | 4,605.00 | 4,605.00 | 4,605.00 | 4,605.00 | - |
17 May 2024 | 4,605.00 | 4,605.00 | 4,605.00 | 4,605.00 | 4,605.00 | - |
16 May 2024 | 4,617.00 | 4,617.00 | 4,617.00 | 4,617.00 | 4,617.00 | - |
15 May 2024 | 4,594.00 | 4,594.00 | 4,594.00 | 4,594.00 | 4,594.00 | - |
14 May 2024 | 4,589.00 | 4,589.00 | 4,589.00 | 4,589.00 | 4,589.00 | - |
13 May 2024 | 4,601.00 | 4,601.00 | 4,601.00 | 4,601.00 | 4,601.00 | - |
10 May 2024 | 4,608.00 | 4,608.00 | 4,608.00 | 4,608.00 | 4,608.00 | - |
09 May 2024 | 4,576.00 | 4,576.00 | 4,576.00 | 4,576.00 | 4,576.00 | - |
08 May 2024 | 4,567.00 | 4,567.00 | 4,567.00 | 4,567.00 | 4,567.00 | - |
07 May 2024 | 4,556.00 | 4,556.00 | 4,556.00 | 4,556.00 | 4,556.00 | - |
03 May 2024 | 4,473.00 | 4,473.00 | 4,473.00 | 4,473.00 | 4,473.00 | - |
02 May 2024 | 4,458.00 | 4,458.00 | 4,458.00 | 4,458.00 | 4,458.00 | - |
01 May 2024 | 4,432.00 | 4,432.00 | 4,432.00 | 4,432.00 | 4,432.00 | - |
30 Apr 2024 | 4,498.00 | 4,498.00 | 4,498.00 | 4,498.00 | 4,498.00 | - |
29 Apr 2024 | 4,493.00 | 4,493.00 | 4,493.00 | 4,493.00 | 4,493.00 | - |
26 Apr 2024 | 4,482.00 | 4,482.00 | 4,482.00 | 4,482.00 | 4,482.00 | - |
25 Apr 2024 | 4,451.00 | 4,451.00 | 4,451.00 | 4,451.00 | 4,451.00 | - |
24 Apr 2024 | 4,514.00 | 4,514.00 | 4,514.00 | 4,514.00 | 4,514.00 | - |
23 Apr 2024 | 4,505.00 | 4,505.00 | 4,505.00 | 4,505.00 | 4,505.00 | - |
22 Apr 2024 | 4,483.00 | 4,483.00 | 4,483.00 | 4,483.00 | 4,483.00 | - |
19 Apr 2024 | 4,419.00 | 4,419.00 | 4,419.00 | 4,419.00 | 4,419.00 | - |
18 Apr 2024 | 4,437.00 | 4,437.00 | 4,437.00 | 4,437.00 | 4,437.00 | - |
17 Apr 2024 | 4,469.00 | 4,469.00 | 4,469.00 | 4,469.00 | 4,469.00 | - |
16 Apr 2024 | 4,468.00 | 4,468.00 | 4,468.00 | 4,468.00 | 4,468.00 | - |
15 Apr 2024 | 4,528.00 | 4,528.00 | 4,528.00 | 4,528.00 | 4,528.00 | - |
12 Apr 2024 | 4,564.00 | 4,564.00 | 4,564.00 | 4,564.00 | 4,564.00 | - |
11 Apr 2024 | 4,529.00 | 4,529.00 | 4,529.00 | 4,529.00 | 4,529.00 | - |
10 Apr 2024 | 4,549.00 | 4,549.00 | 4,549.00 | 4,549.00 | 4,549.00 | - |
09 Apr 2024 | 4,542.00 | 4,542.00 | 4,542.00 | 4,542.00 | 4,542.00 | - |
08 Apr 2024 | 4,556.00 | 4,556.00 | 4,556.00 | 4,556.00 | 4,556.00 | - |
05 Apr 2024 | 4,527.00 | 4,527.00 | 4,527.00 | 4,527.00 | 4,527.00 | - |
04 Apr 2024 | 4,570.00 | 4,570.00 | 4,570.00 | 4,570.00 | 4,570.00 | - |
03 Apr 2024 | 4,557.00 | 4,557.00 | 4,557.00 | 4,557.00 | 4,557.00 | - |
02 Apr 2024 | 4,589.00 | 4,589.00 | 4,589.00 | 4,589.00 | 4,589.00 | - |
28 Mar 2024 | 4,591.00 | 4,591.00 | 4,591.00 | 4,591.00 | 4,591.00 | - |
27 Mar 2024 | 4,568.00 | 4,568.00 | 4,568.00 | 4,568.00 | 4,568.00 | - |
26 Mar 2024 | 4,563.00 | 4,563.00 | 4,563.00 | 4,563.00 | 4,563.00 | - |
25 Mar 2024 | 4,542.00 | 4,542.00 | 4,542.00 | 4,542.00 | 4,542.00 | - |
22 Mar 2024 | 4,585.00 | 4,585.00 | 4,585.00 | 4,585.00 | 4,585.00 | - |
21 Mar 2024 | 4,538.00 | 4,538.00 | 4,538.00 | 4,538.00 | 4,538.00 | - |
20 Mar 2024 | 4,489.00 | 4,489.00 | 4,489.00 | 4,489.00 | 4,489.00 | - |
19 Mar 2024 | 4,450.00 | 4,450.00 | 4,450.00 | 4,450.00 | 4,450.00 | - |
18 Mar 2024 | 4,465.00 | 4,465.00 | 4,465.00 | 4,465.00 | 4,465.00 | - |
15 Mar 2024 | 4,453.00 | 4,453.00 | 4,453.00 | 4,453.00 | 4,453.00 | - |
14 Mar 2024 | 4,466.00 | 4,466.00 | 4,466.00 | 4,466.00 | 4,466.00 | - |
13 Mar 2024 | 4,449.00 | 4,449.00 | 4,449.00 | 4,449.00 | 4,449.00 | - |
12 Mar 2024 | 4,431.00 | 4,431.00 | 4,431.00 | 4,431.00 | 4,431.00 | - |
11 Mar 2024 | 4,397.00 | 4,397.00 | 4,397.00 | 4,397.00 | 4,397.00 | - |
08 Mar 2024 | 4,438.00 | 4,438.00 | 4,438.00 | 4,438.00 | 4,438.00 | - |
07 Mar 2024 | 4,430.00 | 4,430.00 | 4,430.00 | 4,430.00 | 4,430.00 | - |
06 Mar 2024 | 4,418.00 | 4,418.00 | 4,418.00 | 4,418.00 | 4,418.00 | - |
05 Mar 2024 | 4,432.00 | 4,432.00 | 4,432.00 | 4,432.00 | 4,432.00 | - |
04 Mar 2024 | 4,439.00 | 4,439.00 | 4,439.00 | 4,439.00 | 4,439.00 | - |
01 Mar 2024 | 4,420.00 | 4,420.00 | 4,420.00 | 4,420.00 | 4,420.00 | - |
29 Feb 2024 | 4,394.00 | 4,394.00 | 4,394.00 | 4,394.00 | 4,394.00 | - |
28 Feb 2024 | 4,389.00 | 4,389.00 | 4,389.00 | 4,389.00 | 4,389.00 | - |
27 Feb 2024 | 4,387.00 | 4,387.00 | 4,387.00 | 4,387.00 | 4,387.00 | - |
26 Feb 2024 | 4,387.00 | 4,387.00 | 4,387.00 | 4,387.00 | 4,387.00 | - |
23 Feb 2024 | 4,388.00 | 4,388.00 | 4,388.00 | 4,388.00 | 4,388.00 | - |
22 Feb 2024 | 4,381.00 | 4,381.00 | 4,381.00 | 4,381.00 | 4,381.00 | - |
21 Feb 2024 | 4,331.00 | 4,331.00 | 4,331.00 | 4,331.00 | 4,331.00 | - |
20 Feb 2024 | 4,359.00 | 4,359.00 | 4,359.00 | 4,359.00 | 4,359.00 | - |
19 Feb 2024 | 4,363.00 | 4,363.00 | 4,363.00 | 4,363.00 | 4,363.00 | - |
16 Feb 2024 | 4,390.00 | 4,390.00 | 4,390.00 | 4,390.00 | 4,390.00 | - |
15 Feb 2024 | 4,356.00 | 4,356.00 | 4,356.00 | 4,356.00 | 4,356.00 | - |
14 Feb 2024 | 4,324.00 | 4,324.00 | 4,324.00 | 4,324.00 | 4,324.00 | - |
13 Feb 2024 | 4,327.00 | 4,327.00 | 4,327.00 | 4,327.00 | 4,327.00 | - |
12 Feb 2024 | 4,340.00 | 4,340.00 | 4,340.00 | 4,340.00 | 4,340.00 | - |
09 Feb 2024 | 4,325.00 | 4,325.00 | 4,325.00 | 4,325.00 | 4,325.00 | - |
08 Feb 2024 | 4,307.00 | 4,307.00 | 4,307.00 | 4,307.00 | 4,307.00 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |