Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jun 2024 | - | - | - | - | - | - |
25 Jun 2024 | 3,214.23 | 3,214.23 | 3,214.23 | 3,214.23 | 3,214.23 | - |
24 Jun 2024 | 3,197.60 | 3,197.60 | 3,197.60 | 3,197.60 | 3,197.60 | - |
21 Jun 2024 | 3,194.77 | 3,194.77 | 3,194.77 | 3,194.77 | 3,194.77 | - |
20 Jun 2024 | 3,182.18 | 3,182.18 | 3,182.18 | 3,182.18 | 3,182.18 | - |
19 Jun 2024 | 3,168.69 | 3,168.69 | 3,168.69 | 3,168.69 | 3,168.69 | - |
18 Jun 2024 | 3,182.75 | 3,182.75 | 3,182.75 | 3,182.75 | 3,182.75 | - |
17 Jun 2024 | - | - | - | - | - | - |
14 Jun 2024 | 3,164.68 | 3,164.68 | 3,164.68 | 3,164.68 | 3,164.68 | - |
13 Jun 2024 | 3,131.10 | 3,131.10 | 3,131.10 | 3,131.10 | 3,131.10 | - |
12 Jun 2024 | 3,103.45 | 3,103.45 | 3,103.45 | 3,103.45 | 3,103.45 | - |
11 Jun 2024 | 3,114.98 | 3,114.98 | 3,114.98 | 3,114.98 | 3,114.98 | - |
10 Jun 2024 | 3,119.18 | 3,119.18 | 3,119.18 | 3,119.18 | 3,119.18 | - |
07 Jun 2024 | 3,116.24 | 3,116.24 | 3,116.24 | 3,116.24 | 3,116.24 | - |
06 Jun 2024 | 3,051.30 | 3,051.30 | 3,051.30 | 3,051.30 | 3,051.30 | - |
05 Jun 2024 | 3,024.57 | 3,024.57 | 3,024.57 | 3,024.57 | 3,024.57 | - |
04 Jun 2024 | 2,932.34 | 2,932.34 | 2,932.34 | 2,932.34 | 2,932.34 | - |
03 Jun 2024 | 3,113.22 | 3,113.22 | 3,113.22 | 3,113.22 | 3,113.22 | - |
31 May 2024 | 3,018.72 | 3,018.72 | 3,018.72 | 3,018.72 | 3,018.72 | - |
30 May 2024 | 3,015.28 | 3,015.28 | 3,015.28 | 3,015.28 | 3,015.28 | - |
29 May 2024 | - | - | - | - | - | - |
28 May 2024 | 3,046.20 | 3,046.20 | 3,046.20 | 3,046.20 | 3,046.20 | - |
24 May 2024 | 3,068.07 | 3,068.07 | 3,068.07 | 3,068.07 | 3,068.07 | - |
23 May 2024 | - | - | - | - | - | - |
22 May 2024 | 3,034.97 | 3,034.97 | 3,034.97 | 3,034.97 | 3,034.97 | - |
21 May 2024 | 3,030.88 | 3,030.88 | 3,030.88 | 3,030.88 | 3,030.88 | - |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | 3,047.70 | 3,047.70 | 3,047.70 | 3,047.70 | 3,047.70 | - |
16 May 2024 | 3,027.56 | 3,027.56 | 3,027.56 | 3,027.56 | 3,027.56 | - |
15 May 2024 | 2,999.70 | 2,999.70 | 2,999.70 | 2,999.70 | 2,999.70 | - |
14 May 2024 | 2,997.54 | 2,997.54 | 2,997.54 | 2,997.54 | 2,997.54 | - |
13 May 2024 | 2,990.34 | 2,990.34 | 2,990.34 | 2,990.34 | 2,990.34 | - |
10 May 2024 | 2,992.20 | 2,992.20 | 2,992.20 | 2,992.20 | 2,992.20 | - |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | 3,040.69 | 3,040.69 | 3,040.69 | 3,040.69 | 3,040.69 | - |
07 May 2024 | 3,000.91 | 3,000.91 | 3,000.91 | 3,000.91 | 3,000.91 | - |
03 May 2024 | 3,016.79 | 3,016.79 | 3,016.79 | 3,016.79 | 3,016.79 | - |
02 May 2024 | 3,059.36 | 3,059.36 | 3,059.36 | 3,059.36 | 3,059.36 | - |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 3,049.71 | 3,049.71 | 3,049.71 | 3,049.71 | 3,049.71 | - |
29 Apr 2024 | 3,033.54 | 3,033.54 | 3,033.54 | 3,033.54 | 3,033.54 | - |
26 Apr 2024 | 3,015.84 | 3,015.84 | 3,015.84 | 3,015.84 | 3,015.84 | - |
25 Apr 2024 | 3,022.96 | 3,022.96 | 3,022.96 | 3,022.96 | 3,022.96 | - |
24 Apr 2024 | 3,014.87 | 3,014.87 | 3,014.87 | 3,014.87 | 3,014.87 | - |
23 Apr 2024 | 3,019.02 | 3,019.02 | 3,019.02 | 3,019.02 | 3,019.02 | - |
22 Apr 2024 | 3,033.41 | 3,033.41 | 3,033.41 | 3,033.41 | 3,033.41 | - |
19 Apr 2024 | 2,971.15 | 2,971.15 | 2,971.15 | 2,971.15 | 2,971.15 | - |
18 Apr 2024 | 2,956.89 | 2,956.89 | 2,956.89 | 2,956.89 | 2,956.89 | - |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | 2,968.69 | 2,968.69 | 2,968.69 | 2,968.69 | 2,968.69 | - |
15 Apr 2024 | 2,976.19 | 2,976.19 | 2,976.19 | 2,976.19 | 2,976.19 | - |
12 Apr 2024 | 3,010.57 | 3,010.57 | 3,010.57 | 3,010.57 | 3,010.57 | - |
11 Apr 2024 | - | - | - | - | - | - |
10 Apr 2024 | 3,013.99 | 3,013.99 | 3,013.99 | 3,013.99 | 3,013.99 | - |
09 Apr 2024 | - | - | - | - | - | - |
08 Apr 2024 | 2,990.01 | 2,990.01 | 2,990.01 | 2,990.01 | 2,990.01 | - |
05 Apr 2024 | 2,979.07 | 2,979.07 | 2,979.07 | 2,979.07 | 2,979.07 | - |
04 Apr 2024 | 2,961.31 | 2,961.31 | 2,961.31 | 2,961.31 | 2,961.31 | - |
03 Apr 2024 | 2,969.75 | 2,969.75 | 2,969.75 | 2,969.75 | 2,969.75 | - |
02 Apr 2024 | 2,984.31 | 2,984.31 | 2,984.31 | 2,984.31 | 2,984.31 | - |
28 Mar 2024 | 2,948.28 | 2,948.28 | 2,948.28 | 2,948.28 | 2,948.28 | - |
27 Mar 2024 | 2,939.06 | 2,939.06 | 2,939.06 | 2,939.06 | 2,939.06 | - |
26 Mar 2024 | 2,913.19 | 2,913.19 | 2,913.19 | 2,913.19 | 2,913.19 | - |
25 Mar 2024 | - | - | - | - | - | - |
22 Mar 2024 | 2,912.53 | 2,912.53 | 2,912.53 | 2,912.53 | 2,912.53 | - |
21 Mar 2024 | 2,894.57 | 2,894.57 | 2,894.57 | 2,894.57 | 2,894.57 | - |
20 Mar 2024 | 2,858.98 | 2,858.98 | 2,858.98 | 2,858.98 | 2,858.98 | - |
19 Mar 2024 | 2,853.30 | 2,853.30 | 2,853.30 | 2,853.30 | 2,853.30 | - |
18 Mar 2024 | 2,875.06 | 2,875.06 | 2,875.06 | 2,875.06 | 2,875.06 | - |
15 Mar 2024 | 2,865.24 | 2,865.24 | 2,865.24 | 2,865.24 | 2,865.24 | - |
14 Mar 2024 | 2,877.20 | 2,877.20 | 2,877.20 | 2,877.20 | 2,877.20 | - |
13 Mar 2024 | 2,848.20 | 2,848.20 | 2,848.20 | 2,848.20 | 2,848.20 | - |
12 Mar 2024 | 2,907.20 | 2,907.20 | 2,907.20 | 2,907.20 | 2,907.20 | - |
11 Mar 2024 | 2,898.65 | 2,898.65 | 2,898.65 | 2,898.65 | 2,898.65 | - |
08 Mar 2024 | - | - | - | - | - | - |
07 Mar 2024 | 2,933.53 | 2,933.53 | 2,933.53 | 2,933.53 | 2,933.53 | - |
06 Mar 2024 | 2,936.93 | 2,936.93 | 2,936.93 | 2,936.93 | 2,936.93 | - |
05 Mar 2024 | 2,950.21 | 2,950.21 | 2,950.21 | 2,950.21 | 2,950.21 | - |
04 Mar 2024 | 2,961.92 | 2,961.92 | 2,961.92 | 2,961.92 | 2,961.92 | - |
01 Mar 2024 | 2,964.69 | 2,964.69 | 2,964.69 | 2,964.69 | 2,964.69 | - |
29 Feb 2024 | 2,934.33 | 2,934.33 | 2,934.33 | 2,934.33 | 2,934.33 | - |
28 Feb 2024 | 2,929.35 | 2,929.35 | 2,929.35 | 2,929.35 | 2,929.35 | - |
27 Feb 2024 | 2,955.22 | 2,955.22 | 2,955.22 | 2,955.22 | 2,955.22 | - |
26 Feb 2024 | 2,941.16 | 2,941.16 | 2,941.16 | 2,941.16 | 2,941.16 | - |
23 Feb 2024 | 2,949.44 | 2,949.44 | 2,949.44 | 2,949.44 | 2,949.44 | - |
22 Feb 2024 | 2,962.53 | 2,962.53 | 2,962.53 | 2,962.53 | 2,962.53 | - |
21 Feb 2024 | 2,942.86 | 2,942.86 | 2,942.86 | 2,942.86 | 2,942.86 | - |
20 Feb 2024 | 2,945.11 | 2,945.11 | 2,945.11 | 2,945.11 | 2,945.11 | - |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 2,944.28 | 2,944.28 | 2,944.28 | 2,944.28 | 2,944.28 | - |
15 Feb 2024 | 2,924.34 | 2,924.34 | 2,924.34 | 2,924.34 | 2,924.34 | - |
14 Feb 2024 | 2,914.73 | 2,914.73 | 2,914.73 | 2,914.73 | 2,914.73 | - |
13 Feb 2024 | 2,905.21 | 2,905.21 | 2,905.21 | 2,905.21 | 2,905.21 | - |
12 Feb 2024 | 2,896.42 | 2,896.42 | 2,896.42 | 2,896.42 | 2,896.42 | - |
09 Feb 2024 | - | - | - | - | - | - |
08 Feb 2024 | 2,917.85 | 2,917.85 | 2,917.85 | 2,917.85 | 2,917.85 | - |
07 Feb 2024 | - | - | - | - | - | - |
06 Feb 2024 | 2,936.03 | 2,936.03 | 2,936.03 | 2,936.03 | 2,936.03 | - |
05 Feb 2024 | 2,911.76 | 2,911.76 | 2,911.76 | 2,911.76 | 2,911.76 | - |
02 Feb 2024 | 2,902.92 | 2,902.92 | 2,902.92 | 2,902.92 | 2,902.92 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |