Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jul 2024 | - | - | - | - | - | - |
04 Jul 2024 | - | - | - | - | - | - |
03 Jul 2024 | 4,136.20 | 4,136.20 | 4,136.20 | 4,136.20 | 4,136.20 | - |
02 Jul 2024 | 4,142.73 | 4,142.73 | 4,142.73 | 4,142.73 | 4,142.73 | - |
01 Jul 2024 | 4,131.63 | 4,131.63 | 4,131.63 | 4,131.63 | 4,131.63 | - |
28 Jun 2024 | 4,145.15 | 4,145.15 | 4,145.15 | 4,145.15 | 4,145.15 | - |
27 Jun 2024 | 4,147.53 | 4,147.53 | 4,147.53 | 4,147.53 | 4,147.53 | - |
26 Jun 2024 | 4,159.81 | 4,159.81 | 4,159.81 | 4,159.81 | 4,159.81 | - |
25 Jun 2024 | 4,129.51 | 4,129.51 | 4,129.51 | 4,129.51 | 4,129.51 | - |
24 Jun 2024 | 4,139.09 | 4,139.09 | 4,139.09 | 4,139.09 | 4,139.09 | - |
21 Jun 2024 | 4,152.74 | 4,152.74 | 4,152.74 | 4,152.74 | 4,152.74 | - |
20 Jun 2024 | 4,174.00 | 4,174.00 | 4,174.00 | 4,174.00 | 4,174.00 | - |
19 Jun 2024 | - | - | - | - | - | - |
18 Jun 2024 | 4,139.72 | 4,139.72 | 4,139.72 | 4,139.72 | 4,139.72 | - |
17 Jun 2024 | 4,111.53 | 4,111.53 | 4,111.53 | 4,111.53 | 4,111.53 | - |
14 Jun 2024 | 4,120.63 | 4,120.63 | 4,120.63 | 4,120.63 | 4,120.63 | - |
13 Jun 2024 | 4,100.95 | 4,100.95 | 4,100.95 | 4,100.95 | 4,100.95 | - |
12 Jun 2024 | 4,058.00 | 4,058.00 | 4,058.00 | 4,058.00 | 4,058.00 | - |
11 Jun 2024 | 4,052.99 | 4,052.99 | 4,052.99 | 4,052.99 | 4,052.99 | - |
10 Jun 2024 | 4,056.84 | 4,056.84 | 4,056.84 | 4,056.84 | 4,056.84 | - |
07 Jun 2024 | 4,038.76 | 4,038.76 | 4,038.76 | 4,038.76 | 4,038.76 | - |
06 Jun 2024 | 4,047.20 | 4,047.20 | 4,047.20 | 4,047.20 | 4,047.20 | - |
05 Jun 2024 | 3,990.55 | 3,990.55 | 3,990.55 | 3,990.55 | 3,990.55 | - |
04 Jun 2024 | 4,010.84 | 4,010.84 | 4,010.84 | 4,010.84 | 4,010.84 | - |
03 Jun 2024 | - | - | - | - | - | - |
31 May 2024 | 3,998.16 | 3,998.16 | 3,998.16 | 3,998.16 | 3,998.16 | - |
30 May 2024 | 4,020.70 | 4,020.70 | 4,020.70 | 4,020.70 | 4,020.70 | - |
29 May 2024 | 4,037.61 | 4,037.61 | 4,037.61 | 4,037.61 | 4,037.61 | - |
28 May 2024 | 4,040.65 | 4,040.65 | 4,040.65 | 4,040.65 | 4,040.65 | - |
24 May 2024 | 4,027.30 | 4,027.30 | 4,027.30 | 4,027.30 | 4,027.30 | - |
23 May 2024 | 4,055.19 | 4,055.19 | 4,055.19 | 4,055.19 | 4,055.19 | - |
22 May 2024 | 4,059.31 | 4,059.31 | 4,059.31 | 4,059.31 | 4,059.31 | - |
21 May 2024 | 4,067.98 | 4,067.98 | 4,067.98 | 4,067.98 | 4,067.98 | - |
20 May 2024 | 4,056.05 | 4,056.05 | 4,056.05 | 4,056.05 | 4,056.05 | - |
17 May 2024 | 4,072.45 | 4,072.45 | 4,072.45 | 4,072.45 | 4,072.45 | - |
16 May 2024 | 4,090.87 | 4,090.87 | 4,090.87 | 4,090.87 | 4,090.87 | - |
15 May 2024 | 4,062.60 | 4,062.60 | 4,062.60 | 4,062.60 | 4,062.60 | - |
14 May 2024 | 4,062.51 | 4,062.51 | 4,062.51 | 4,062.51 | 4,062.51 | - |
13 May 2024 | 4,074.45 | 4,074.45 | 4,074.45 | 4,074.45 | 4,074.45 | - |
10 May 2024 | 4,076.62 | 4,076.62 | 4,076.62 | 4,076.62 | 4,076.62 | - |
09 May 2024 | 4,068.18 | 4,068.18 | 4,068.18 | 4,068.18 | 4,068.18 | - |
08 May 2024 | 4,067.19 | 4,067.19 | 4,067.19 | 4,067.19 | 4,067.19 | - |
07 May 2024 | 4,050.18 | 4,050.18 | 4,050.18 | 4,050.18 | 4,050.18 | - |
03 May 2024 | 3,959.76 | 3,959.76 | 3,959.76 | 3,959.76 | 3,959.76 | - |
02 May 2024 | 3,908.98 | 3,908.98 | 3,908.98 | 3,908.98 | 3,908.98 | - |
01 May 2024 | 3,920.67 | 3,920.67 | 3,920.67 | 3,920.67 | 3,920.67 | - |
30 Apr 2024 | 3,982.68 | 3,982.68 | 3,982.68 | 3,982.68 | 3,982.68 | - |
29 Apr 2024 | 3,975.89 | 3,975.89 | 3,975.89 | 3,975.89 | 3,975.89 | - |
26 Apr 2024 | 3,963.14 | 3,963.14 | 3,963.14 | 3,963.14 | 3,963.14 | - |
25 Apr 2024 | 3,939.71 | 3,939.71 | 3,939.71 | 3,939.71 | 3,939.71 | - |
24 Apr 2024 | 3,989.42 | 3,989.42 | 3,989.42 | 3,989.42 | 3,989.42 | - |
23 Apr 2024 | 3,951.53 | 3,951.53 | 3,951.53 | 3,951.53 | 3,951.53 | - |
22 Apr 2024 | 3,927.70 | 3,927.70 | 3,927.70 | 3,927.70 | 3,927.70 | - |
19 Apr 2024 | 3,919.02 | 3,919.02 | 3,919.02 | 3,919.02 | 3,919.02 | - |
18 Apr 2024 | 3,915.81 | 3,915.81 | 3,915.81 | 3,915.81 | 3,915.81 | - |
17 Apr 2024 | 3,949.31 | 3,949.31 | 3,949.31 | 3,949.31 | 3,949.31 | - |
16 Apr 2024 | 3,948.38 | 3,948.38 | 3,948.38 | 3,948.38 | 3,948.38 | - |
15 Apr 2024 | 3,989.49 | 3,989.49 | 3,989.49 | 3,989.49 | 3,989.49 | - |
12 Apr 2024 | 4,049.22 | 4,049.22 | 4,049.22 | 4,049.22 | 4,049.22 | - |
11 Apr 2024 | 4,008.30 | 4,008.30 | 4,008.30 | 4,008.30 | 4,008.30 | - |
10 Apr 2024 | 3,994.94 | 3,994.94 | 3,994.94 | 3,994.94 | 3,994.94 | - |
09 Apr 2024 | 4,003.11 | 4,003.11 | 4,003.11 | 4,003.11 | 4,003.11 | - |
08 Apr 2024 | 4,022.57 | 4,022.57 | 4,022.57 | 4,022.57 | 4,022.57 | - |
05 Apr 2024 | 3,980.36 | 3,980.36 | 3,980.36 | 3,980.36 | 3,980.36 | - |
04 Apr 2024 | 4,035.52 | 4,035.52 | 4,035.52 | 4,035.52 | 4,035.52 | - |
03 Apr 2024 | 4,040.57 | 4,040.57 | 4,040.57 | 4,040.57 | 4,040.57 | - |
02 Apr 2024 | 4,070.98 | 4,070.98 | 4,070.98 | 4,070.98 | 4,070.98 | - |
28 Mar 2024 | 4,058.58 | 4,058.58 | 4,058.58 | 4,058.58 | 4,058.58 | - |
27 Mar 2024 | 4,034.09 | 4,034.09 | 4,034.09 | 4,034.09 | 4,034.09 | - |
26 Mar 2024 | 4,031.27 | 4,031.27 | 4,031.27 | 4,031.27 | 4,031.27 | - |
25 Mar 2024 | 4,046.07 | 4,046.07 | 4,046.07 | 4,046.07 | 4,046.07 | - |
22 Mar 2024 | 4,076.51 | 4,076.51 | 4,076.51 | 4,076.51 | 4,076.51 | - |
21 Mar 2024 | 4,022.49 | 4,022.49 | 4,022.49 | 4,022.49 | 4,022.49 | - |
20 Mar 2024 | 3,988.37 | 3,988.37 | 3,988.37 | 3,988.37 | 3,988.37 | - |
19 Mar 2024 | 3,955.45 | 3,955.45 | 3,955.45 | 3,955.45 | 3,955.45 | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | 3,934.52 | 3,934.52 | 3,934.52 | 3,934.52 | 3,934.52 | - |
14 Mar 2024 | 3,936.93 | 3,936.93 | 3,936.93 | 3,936.93 | 3,936.93 | - |
13 Mar 2024 | 3,935.63 | 3,935.63 | 3,935.63 | 3,935.63 | 3,935.63 | - |
12 Mar 2024 | 3,901.07 | 3,901.07 | 3,901.07 | 3,901.07 | 3,901.07 | - |
11 Mar 2024 | 3,887.85 | 3,887.85 | 3,887.85 | 3,887.85 | 3,887.85 | - |
08 Mar 2024 | 3,924.25 | 3,924.25 | 3,924.25 | 3,924.25 | 3,924.25 | - |
07 Mar 2024 | 3,892.25 | 3,892.25 | 3,892.25 | 3,892.25 | 3,892.25 | - |
06 Mar 2024 | 3,885.72 | 3,885.72 | 3,885.72 | 3,885.72 | 3,885.72 | - |
05 Mar 2024 | 3,942.97 | 3,942.97 | 3,942.97 | 3,942.97 | 3,942.97 | - |
04 Mar 2024 | 3,950.16 | 3,950.16 | 3,950.16 | 3,950.16 | 3,950.16 | - |
01 Mar 2024 | 3,931.33 | 3,931.33 | 3,931.33 | 3,931.33 | 3,931.33 | - |
29 Feb 2024 | 3,893.79 | 3,893.79 | 3,893.79 | 3,893.79 | 3,893.79 | - |
28 Feb 2024 | 3,900.46 | 3,900.46 | 3,900.46 | 3,900.46 | 3,900.46 | - |
27 Feb 2024 | 3,878.42 | 3,878.42 | 3,878.42 | 3,878.42 | 3,878.42 | - |
26 Feb 2024 | 3,879.11 | 3,879.11 | 3,879.11 | 3,879.11 | 3,879.11 | - |
23 Feb 2024 | 3,881.23 | 3,881.23 | 3,881.23 | 3,881.23 | 3,881.23 | - |
22 Feb 2024 | 3,851.12 | 3,851.12 | 3,851.12 | 3,851.12 | 3,851.12 | - |
21 Feb 2024 | 3,813.28 | 3,813.28 | 3,813.28 | 3,813.28 | 3,813.28 | - |
20 Feb 2024 | 3,842.90 | 3,842.90 | 3,842.90 | 3,842.90 | 3,842.90 | - |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 3,886.91 | 3,886.91 | 3,886.91 | 3,886.91 | 3,886.91 | - |
15 Feb 2024 | 3,873.34 | 3,873.34 | 3,873.34 | 3,873.34 | 3,873.34 | - |
14 Feb 2024 | 3,826.10 | 3,826.10 | 3,826.10 | 3,826.10 | 3,826.10 | - |
13 Feb 2024 | 3,834.71 | 3,834.71 | 3,834.71 | 3,834.71 | 3,834.71 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |