Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 Jul 2024 | - | - | - | - | - | - |
03 Jul 2024 | - | - | - | - | - | - |
02 Jul 2024 | 2,849.47 | 2,849.47 | 2,849.47 | 2,849.47 | 2,849.47 | - |
01 Jul 2024 | 2,855.44 | 2,855.44 | 2,855.44 | 2,855.44 | 2,855.44 | - |
28 Jun 2024 | 2,842.97 | 2,842.97 | 2,842.97 | 2,842.97 | 2,842.97 | - |
27 Jun 2024 | 2,848.12 | 2,848.12 | 2,848.12 | 2,848.12 | 2,848.12 | - |
26 Jun 2024 | 2,858.81 | 2,858.81 | 2,858.81 | 2,858.81 | 2,858.81 | - |
25 Jun 2024 | 2,867.16 | 2,867.16 | 2,867.16 | 2,867.16 | 2,867.16 | - |
24 Jun 2024 | 2,872.34 | 2,872.34 | 2,872.34 | 2,872.34 | 2,872.34 | - |
21 Jun 2024 | 2,853.59 | 2,853.59 | 2,853.59 | 2,853.59 | 2,853.59 | - |
20 Jun 2024 | 2,880.61 | 2,880.61 | 2,880.61 | 2,880.61 | 2,880.61 | - |
19 Jun 2024 | 2,846.97 | 2,846.97 | 2,846.97 | 2,846.97 | 2,846.97 | - |
18 Jun 2024 | 2,859.89 | 2,859.89 | 2,859.89 | 2,859.89 | 2,859.89 | - |
17 Jun 2024 | 2,839.62 | 2,839.62 | 2,839.62 | 2,839.62 | 2,839.62 | - |
14 Jun 2024 | 2,823.05 | 2,823.05 | 2,823.05 | 2,823.05 | 2,823.05 | - |
13 Jun 2024 | 2,875.23 | 2,875.23 | 2,875.23 | 2,875.23 | 2,875.23 | - |
12 Jun 2024 | 2,923.18 | 2,923.18 | 2,923.18 | 2,923.18 | 2,923.18 | - |
11 Jun 2024 | 2,888.70 | 2,888.70 | 2,888.70 | 2,888.70 | 2,888.70 | - |
10 Jun 2024 | 2,917.56 | 2,917.56 | 2,917.56 | 2,917.56 | 2,917.56 | - |
07 Jun 2024 | 2,936.81 | 2,936.81 | 2,936.81 | 2,936.81 | 2,936.81 | - |
06 Jun 2024 | 2,942.27 | 2,942.27 | 2,942.27 | 2,942.27 | 2,942.27 | - |
05 Jun 2024 | 2,924.69 | 2,924.69 | 2,924.69 | 2,924.69 | 2,924.69 | - |
04 Jun 2024 | 2,883.14 | 2,883.14 | 2,883.14 | 2,883.14 | 2,883.14 | - |
03 Jun 2024 | 2,905.64 | 2,905.64 | 2,905.64 | 2,905.64 | 2,905.64 | - |
31 May 2024 | 2,896.97 | 2,896.97 | 2,896.97 | 2,896.97 | 2,896.97 | - |
30 May 2024 | 2,888.38 | 2,888.38 | 2,888.38 | 2,888.38 | 2,888.38 | - |
29 May 2024 | 2,878.96 | 2,878.96 | 2,878.96 | 2,878.96 | 2,878.96 | - |
28 May 2024 | 2,913.96 | 2,913.96 | 2,913.96 | 2,913.96 | 2,913.96 | - |
27 May 2024 | 2,928.67 | 2,928.67 | 2,928.67 | 2,928.67 | 2,928.67 | - |
24 May 2024 | 2,915.82 | 2,915.82 | 2,915.82 | 2,915.82 | 2,915.82 | - |
23 May 2024 | 2,918.34 | 2,918.34 | 2,918.34 | 2,918.34 | 2,918.34 | - |
22 May 2024 | 2,908.76 | 2,908.76 | 2,908.76 | 2,908.76 | 2,908.76 | - |
21 May 2024 | 2,924.08 | 2,924.08 | 2,924.08 | 2,924.08 | 2,924.08 | - |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | 2,921.52 | 2,921.52 | 2,921.52 | 2,921.52 | 2,921.52 | - |
16 May 2024 | 2,924.14 | 2,924.14 | 2,924.14 | 2,924.14 | 2,924.14 | - |
15 May 2024 | 2,938.81 | 2,938.81 | 2,938.81 | 2,938.81 | 2,938.81 | - |
14 May 2024 | 2,925.10 | 2,925.10 | 2,925.10 | 2,925.10 | 2,925.10 | - |
13 May 2024 | 2,918.06 | 2,918.06 | 2,918.06 | 2,918.06 | 2,918.06 | - |
10 May 2024 | 2,919.22 | 2,919.22 | 2,919.22 | 2,919.22 | 2,919.22 | - |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | - | - | - | - | - | - |
07 May 2024 | 2,885.05 | 2,885.05 | 2,885.05 | 2,885.05 | 2,885.05 | - |
06 May 2024 | 2,849.92 | 2,849.92 | 2,849.92 | 2,849.92 | 2,849.92 | - |
03 May 2024 | 2,831.75 | 2,831.75 | 2,831.75 | 2,831.75 | 2,831.75 | - |
02 May 2024 | 2,813.27 | 2,813.27 | 2,813.27 | 2,813.27 | 2,813.27 | - |
30 Apr 2024 | 2,829.79 | 2,829.79 | 2,829.79 | 2,829.79 | 2,829.79 | - |
29 Apr 2024 | 2,855.99 | 2,855.99 | 2,855.99 | 2,855.99 | 2,855.99 | - |
26 Apr 2024 | 2,866.63 | 2,866.63 | 2,866.63 | 2,866.63 | 2,866.63 | - |
25 Apr 2024 | 2,829.21 | 2,829.21 | 2,829.21 | 2,829.21 | 2,829.21 | - |
24 Apr 2024 | 2,851.50 | 2,851.50 | 2,851.50 | 2,851.50 | 2,851.50 | - |
23 Apr 2024 | 2,854.24 | 2,854.24 | 2,854.24 | 2,854.24 | 2,854.24 | - |
22 Apr 2024 | 2,818.78 | 2,818.78 | 2,818.78 | 2,818.78 | 2,818.78 | - |
19 Apr 2024 | 2,794.02 | 2,794.02 | 2,794.02 | 2,794.02 | 2,794.02 | - |
18 Apr 2024 | 2,805.32 | 2,805.32 | 2,805.32 | 2,805.32 | 2,805.32 | - |
17 Apr 2024 | 2,794.57 | 2,794.57 | 2,794.57 | 2,794.57 | 2,794.57 | - |
16 Apr 2024 | 2,792.61 | 2,792.61 | 2,792.61 | 2,792.61 | 2,792.61 | - |
15 Apr 2024 | 2,823.97 | 2,823.97 | 2,823.97 | 2,823.97 | 2,823.97 | - |
12 Apr 2024 | 2,815.73 | 2,815.73 | 2,815.73 | 2,815.73 | 2,815.73 | - |
11 Apr 2024 | 2,817.53 | 2,817.53 | 2,817.53 | 2,817.53 | 2,817.53 | - |
10 Apr 2024 | 2,832.14 | 2,832.14 | 2,832.14 | 2,832.14 | 2,832.14 | - |
09 Apr 2024 | 2,828.61 | 2,828.61 | 2,828.61 | 2,828.61 | 2,828.61 | - |
08 Apr 2024 | 2,856.26 | 2,856.26 | 2,856.26 | 2,856.26 | 2,856.26 | - |
05 Apr 2024 | 2,842.78 | 2,842.78 | 2,842.78 | 2,842.78 | 2,842.78 | - |
04 Apr 2024 | 2,871.56 | 2,871.56 | 2,871.56 | 2,871.56 | 2,871.56 | - |
03 Apr 2024 | 2,868.03 | 2,868.03 | 2,868.03 | 2,868.03 | 2,868.03 | - |
02 Apr 2024 | 2,852.68 | 2,852.68 | 2,852.68 | 2,852.68 | 2,852.68 | - |
28 Mar 2024 | 2,873.30 | 2,873.30 | 2,873.30 | 2,873.30 | 2,873.30 | - |
27 Mar 2024 | 2,871.16 | 2,871.16 | 2,871.16 | 2,871.16 | 2,871.16 | - |
26 Mar 2024 | 2,860.79 | 2,860.79 | 2,860.79 | 2,860.79 | 2,860.79 | - |
25 Mar 2024 | 2,855.67 | 2,855.67 | 2,855.67 | 2,855.67 | 2,855.67 | - |
22 Mar 2024 | 2,852.08 | 2,852.08 | 2,852.08 | 2,852.08 | 2,852.08 | - |
21 Mar 2024 | 2,856.56 | 2,856.56 | 2,856.56 | 2,856.56 | 2,856.56 | - |
20 Mar 2024 | 2,828.54 | 2,828.54 | 2,828.54 | 2,828.54 | 2,828.54 | - |
19 Mar 2024 | 2,827.00 | 2,827.00 | 2,827.00 | 2,827.00 | 2,827.00 | - |
18 Mar 2024 | 2,817.51 | 2,817.51 | 2,817.51 | 2,817.51 | 2,817.51 | - |
15 Mar 2024 | 2,819.59 | 2,819.59 | 2,819.59 | 2,819.59 | 2,819.59 | - |
14 Mar 2024 | 2,822.29 | 2,822.29 | 2,822.29 | 2,822.29 | 2,822.29 | - |
13 Mar 2024 | 2,821.63 | 2,821.63 | 2,821.63 | 2,821.63 | 2,821.63 | - |
12 Mar 2024 | 2,813.80 | 2,813.80 | 2,813.80 | 2,813.80 | 2,813.80 | - |
11 Mar 2024 | 2,790.63 | 2,790.63 | 2,790.63 | 2,790.63 | 2,790.63 | - |
08 Mar 2024 | 2,804.33 | 2,804.33 | 2,804.33 | 2,804.33 | 2,804.33 | - |
07 Mar 2024 | 2,810.04 | 2,810.04 | 2,810.04 | 2,810.04 | 2,810.04 | - |
06 Mar 2024 | 2,777.57 | 2,777.57 | 2,777.57 | 2,777.57 | 2,777.57 | - |
05 Mar 2024 | 2,764.72 | 2,764.72 | 2,764.72 | 2,764.72 | 2,764.72 | - |
04 Mar 2024 | 2,771.47 | 2,771.47 | 2,771.47 | 2,771.47 | 2,771.47 | - |
01 Mar 2024 | 2,760.73 | 2,760.73 | 2,760.73 | 2,760.73 | 2,760.73 | - |
29 Feb 2024 | 2,748.79 | 2,748.79 | 2,748.79 | 2,748.79 | 2,748.79 | - |
28 Feb 2024 | 2,751.40 | 2,751.40 | 2,751.40 | 2,751.40 | 2,751.40 | - |
27 Feb 2024 | 2,756.00 | 2,756.00 | 2,756.00 | 2,756.00 | 2,756.00 | - |
26 Feb 2024 | 2,748.69 | 2,748.69 | 2,748.69 | 2,748.69 | 2,748.69 | - |
23 Feb 2024 | 2,753.80 | 2,753.80 | 2,753.80 | 2,753.80 | 2,753.80 | - |
22 Feb 2024 | 2,744.47 | 2,744.47 | 2,744.47 | 2,744.47 | 2,744.47 | - |
21 Feb 2024 | 2,707.54 | 2,707.54 | 2,707.54 | 2,707.54 | 2,707.54 | - |
20 Feb 2024 | 2,704.39 | 2,704.39 | 2,704.39 | 2,704.39 | 2,704.39 | - |
19 Feb 2024 | 2,703.16 | 2,703.16 | 2,703.16 | 2,703.16 | 2,703.16 | - |
16 Feb 2024 | 2,706.29 | 2,706.29 | 2,706.29 | 2,706.29 | 2,706.29 | - |
15 Feb 2024 | 2,693.47 | 2,693.47 | 2,693.47 | 2,693.47 | 2,693.47 | - |
14 Feb 2024 | 2,677.20 | 2,677.20 | 2,677.20 | 2,677.20 | 2,677.20 | - |
13 Feb 2024 | 2,671.66 | 2,671.66 | 2,671.66 | 2,671.66 | 2,671.66 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |