Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Jul 2024 | - | - | - | - | - | - |
28 Jun 2024 | 3,993.36 | 3,993.36 | 3,993.36 | 3,993.36 | 3,993.36 | - |
27 Jun 2024 | 3,995.62 | 3,995.62 | 3,995.62 | 3,995.62 | 3,995.62 | - |
26 Jun 2024 | 4,007.43 | 4,007.43 | 4,007.43 | 4,007.43 | 4,007.43 | - |
25 Jun 2024 | 3,978.20 | 3,978.20 | 3,978.20 | 3,978.20 | 3,978.20 | - |
24 Jun 2024 | 3,987.41 | 3,987.41 | 3,987.41 | 3,987.41 | 3,987.41 | - |
21 Jun 2024 | 4,000.47 | 4,000.47 | 4,000.47 | 4,000.47 | 4,000.47 | - |
20 Jun 2024 | 4,020.93 | 4,020.93 | 4,020.93 | 4,020.93 | 4,020.93 | - |
19 Jun 2024 | - | - | - | - | - | - |
18 Jun 2024 | 3,987.85 | 3,987.85 | 3,987.85 | 3,987.85 | 3,987.85 | - |
17 Jun 2024 | 3,960.67 | 3,960.67 | 3,960.67 | 3,960.67 | 3,960.67 | - |
14 Jun 2024 | 3,969.35 | 3,969.35 | 3,969.35 | 3,969.35 | 3,969.35 | - |
13 Jun 2024 | 3,950.36 | 3,950.36 | 3,950.36 | 3,950.36 | 3,950.36 | - |
12 Jun 2024 | 3,908.96 | 3,908.96 | 3,908.96 | 3,908.96 | 3,908.96 | - |
11 Jun 2024 | 3,904.11 | 3,904.11 | 3,904.11 | 3,904.11 | 3,904.11 | - |
10 Jun 2024 | 3,907.79 | 3,907.79 | 3,907.79 | 3,907.79 | 3,907.79 | - |
07 Jun 2024 | 3,890.30 | 3,890.30 | 3,890.30 | 3,890.30 | 3,890.30 | - |
06 Jun 2024 | 3,898.41 | 3,898.41 | 3,898.41 | 3,898.41 | 3,898.41 | - |
05 Jun 2024 | 3,843.81 | 3,843.81 | 3,843.81 | 3,843.81 | 3,843.81 | - |
04 Jun 2024 | 3,863.33 | 3,863.33 | 3,863.33 | 3,863.33 | 3,863.33 | - |
03 Jun 2024 | - | - | - | - | - | - |
31 May 2024 | 3,851.01 | 3,851.01 | 3,851.01 | 3,851.01 | 3,851.01 | - |
30 May 2024 | 3,872.69 | 3,872.69 | 3,872.69 | 3,872.69 | 3,872.69 | - |
29 May 2024 | 3,888.95 | 3,888.95 | 3,888.95 | 3,888.95 | 3,888.95 | - |
28 May 2024 | 3,891.86 | 3,891.86 | 3,891.86 | 3,891.86 | 3,891.86 | - |
24 May 2024 | 3,878.89 | 3,878.89 | 3,878.89 | 3,878.89 | 3,878.89 | - |
23 May 2024 | 3,905.73 | 3,905.73 | 3,905.73 | 3,905.73 | 3,905.73 | - |
22 May 2024 | 3,909.68 | 3,909.68 | 3,909.68 | 3,909.68 | 3,909.68 | - |
21 May 2024 | 3,918.00 | 3,918.00 | 3,918.00 | 3,918.00 | 3,918.00 | - |
20 May 2024 | 3,906.48 | 3,906.48 | 3,906.48 | 3,906.48 | 3,906.48 | - |
17 May 2024 | 3,922.19 | 3,922.19 | 3,922.19 | 3,922.19 | 3,922.19 | - |
16 May 2024 | 3,939.91 | 3,939.91 | 3,939.91 | 3,939.91 | 3,939.91 | - |
15 May 2024 | 3,912.66 | 3,912.66 | 3,912.66 | 3,912.66 | 3,912.66 | - |
14 May 2024 | 3,912.54 | 3,912.54 | 3,912.54 | 3,912.54 | 3,912.54 | - |
13 May 2024 | 3,924.01 | 3,924.01 | 3,924.01 | 3,924.01 | 3,924.01 | - |
10 May 2024 | 3,926.02 | 3,926.02 | 3,926.02 | 3,926.02 | 3,926.02 | - |
09 May 2024 | 3,917.87 | 3,917.87 | 3,917.87 | 3,917.87 | 3,917.87 | - |
08 May 2024 | 3,916.89 | 3,916.89 | 3,916.89 | 3,916.89 | 3,916.89 | - |
07 May 2024 | 3,900.48 | 3,900.48 | 3,900.48 | 3,900.48 | 3,900.48 | - |
03 May 2024 | 3,813.30 | 3,813.30 | 3,813.30 | 3,813.30 | 3,813.30 | - |
02 May 2024 | 3,764.38 | 3,764.38 | 3,764.38 | 3,764.38 | 3,764.38 | - |
01 May 2024 | 3,775.61 | 3,775.61 | 3,775.61 | 3,775.61 | 3,775.61 | - |
30 Apr 2024 | 3,835.29 | 3,835.29 | 3,835.29 | 3,835.29 | 3,835.29 | - |
29 Apr 2024 | 3,828.73 | 3,828.73 | 3,828.73 | 3,828.73 | 3,828.73 | - |
26 Apr 2024 | 3,816.38 | 3,816.38 | 3,816.38 | 3,816.38 | 3,816.38 | - |
25 Apr 2024 | 3,793.79 | 3,793.79 | 3,793.79 | 3,793.79 | 3,793.79 | - |
24 Apr 2024 | 3,841.63 | 3,841.63 | 3,841.63 | 3,841.63 | 3,841.63 | - |
23 Apr 2024 | 3,805.11 | 3,805.11 | 3,805.11 | 3,805.11 | 3,805.11 | - |
22 Apr 2024 | 3,782.14 | 3,782.14 | 3,782.14 | 3,782.14 | 3,782.14 | - |
19 Apr 2024 | 3,773.71 | 3,773.71 | 3,773.71 | 3,773.71 | 3,773.71 | - |
18 Apr 2024 | 3,770.60 | 3,770.60 | 3,770.60 | 3,770.60 | 3,770.60 | - |
17 Apr 2024 | 3,802.82 | 3,802.82 | 3,802.82 | 3,802.82 | 3,802.82 | - |
16 Apr 2024 | 3,801.90 | 3,801.90 | 3,801.90 | 3,801.90 | 3,801.90 | - |
15 Apr 2024 | 3,841.46 | 3,841.46 | 3,841.46 | 3,841.46 | 3,841.46 | - |
12 Apr 2024 | 3,898.89 | 3,898.89 | 3,898.89 | 3,898.89 | 3,898.89 | - |
11 Apr 2024 | 3,859.46 | 3,859.46 | 3,859.46 | 3,859.46 | 3,859.46 | - |
10 Apr 2024 | 3,846.58 | 3,846.58 | 3,846.58 | 3,846.58 | 3,846.58 | - |
09 Apr 2024 | 3,854.41 | 3,854.41 | 3,854.41 | 3,854.41 | 3,854.41 | - |
08 Apr 2024 | 3,873.12 | 3,873.12 | 3,873.12 | 3,873.12 | 3,873.12 | - |
05 Apr 2024 | 3,832.40 | 3,832.40 | 3,832.40 | 3,832.40 | 3,832.40 | - |
04 Apr 2024 | 3,885.49 | 3,885.49 | 3,885.49 | 3,885.49 | 3,885.49 | - |
03 Apr 2024 | 3,890.32 | 3,890.32 | 3,890.32 | 3,890.32 | 3,890.32 | - |
02 Apr 2024 | 3,919.57 | 3,919.57 | 3,919.57 | 3,919.57 | 3,919.57 | - |
28 Mar 2024 | 3,907.44 | 3,907.44 | 3,907.44 | 3,907.44 | 3,907.44 | - |
27 Mar 2024 | 3,883.85 | 3,883.85 | 3,883.85 | 3,883.85 | 3,883.85 | - |
26 Mar 2024 | 3,881.10 | 3,881.10 | 3,881.10 | 3,881.10 | 3,881.10 | - |
25 Mar 2024 | 3,895.33 | 3,895.33 | 3,895.33 | 3,895.33 | 3,895.33 | - |
22 Mar 2024 | 3,924.55 | 3,924.55 | 3,924.55 | 3,924.55 | 3,924.55 | - |
21 Mar 2024 | 3,872.52 | 3,872.52 | 3,872.52 | 3,872.52 | 3,872.52 | - |
20 Mar 2024 | 3,839.65 | 3,839.65 | 3,839.65 | 3,839.65 | 3,839.65 | - |
19 Mar 2024 | 3,807.93 | 3,807.93 | 3,807.93 | 3,807.93 | 3,807.93 | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | 3,787.67 | 3,787.67 | 3,787.67 | 3,787.67 | 3,787.67 | - |
14 Mar 2024 | 3,789.97 | 3,789.97 | 3,789.97 | 3,789.97 | 3,789.97 | - |
13 Mar 2024 | 3,788.69 | 3,788.69 | 3,788.69 | 3,788.69 | 3,788.69 | - |
12 Mar 2024 | 3,755.40 | 3,755.40 | 3,755.40 | 3,755.40 | 3,755.40 | - |
11 Mar 2024 | 3,742.64 | 3,742.64 | 3,742.64 | 3,742.64 | 3,742.64 | - |
08 Mar 2024 | 3,777.60 | 3,777.60 | 3,777.60 | 3,777.60 | 3,777.60 | - |
07 Mar 2024 | 3,746.78 | 3,746.78 | 3,746.78 | 3,746.78 | 3,746.78 | - |
06 Mar 2024 | 3,740.47 | 3,740.47 | 3,740.47 | 3,740.47 | 3,740.47 | - |
05 Mar 2024 | 3,795.55 | 3,795.55 | 3,795.55 | 3,795.55 | 3,795.55 | - |
04 Mar 2024 | 3,802.44 | 3,802.44 | 3,802.44 | 3,802.44 | 3,802.44 | - |
01 Mar 2024 | 3,784.24 | 3,784.24 | 3,784.24 | 3,784.24 | 3,784.24 | - |
29 Feb 2024 | 3,748.08 | 3,748.08 | 3,748.08 | 3,748.08 | 3,748.08 | - |
28 Feb 2024 | 3,754.47 | 3,754.47 | 3,754.47 | 3,754.47 | 3,754.47 | - |
27 Feb 2024 | 3,733.23 | 3,733.23 | 3,733.23 | 3,733.23 | 3,733.23 | - |
26 Feb 2024 | 3,733.87 | 3,733.87 | 3,733.87 | 3,733.87 | 3,733.87 | - |
23 Feb 2024 | 3,735.83 | 3,735.83 | 3,735.83 | 3,735.83 | 3,735.83 | - |
22 Feb 2024 | 3,706.83 | 3,706.83 | 3,706.83 | 3,706.83 | 3,706.83 | - |
21 Feb 2024 | 3,670.39 | 3,670.39 | 3,670.39 | 3,670.39 | 3,670.39 | - |
20 Feb 2024 | 3,698.87 | 3,698.87 | 3,698.87 | 3,698.87 | 3,698.87 | - |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 3,741.13 | 3,741.13 | 3,741.13 | 3,741.13 | 3,741.13 | - |
15 Feb 2024 | 3,728.04 | 3,728.04 | 3,728.04 | 3,728.04 | 3,728.04 | - |
14 Feb 2024 | 3,682.55 | 3,682.55 | 3,682.55 | 3,682.55 | 3,682.55 | - |
13 Feb 2024 | 3,690.81 | 3,690.81 | 3,690.81 | 3,690.81 | 3,690.81 | - |
12 Feb 2024 | 3,709.59 | 3,709.59 | 3,709.59 | 3,709.59 | 3,709.59 | - |
09 Feb 2024 | 3,683.63 | 3,683.63 | 3,683.63 | 3,683.63 | 3,683.63 | - |
08 Feb 2024 | 3,680.12 | 3,680.12 | 3,680.12 | 3,680.12 | 3,680.12 | - |
07 Feb 2024 | 3,645.49 | 3,645.49 | 3,645.49 | 3,645.49 | 3,645.49 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |