Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 Jul 2024 | - | - | - | - | - | - |
03 Jul 2024 | - | - | - | - | - | - |
02 Jul 2024 | 2,069.00 | 2,069.00 | 2,069.00 | 2,069.00 | 2,069.00 | - |
01 Jul 2024 | 2,070.00 | 2,070.00 | 2,070.00 | 2,070.00 | 2,070.00 | - |
28 Jun 2024 | 2,074.00 | 2,074.00 | 2,074.00 | 2,074.00 | 2,074.00 | - |
27 Jun 2024 | 2,071.00 | 2,071.00 | 2,071.00 | 2,071.00 | 2,071.00 | - |
26 Jun 2024 | 2,072.00 | 2,072.00 | 2,072.00 | 2,072.00 | 2,072.00 | - |
25 Jun 2024 | 2,070.00 | 2,070.00 | 2,070.00 | 2,070.00 | 2,070.00 | - |
24 Jun 2024 | 2,072.00 | 2,072.00 | 2,072.00 | 2,072.00 | 2,072.00 | - |
21 Jun 2024 | 2,070.00 | 2,070.00 | 2,070.00 | 2,070.00 | 2,070.00 | - |
20 Jun 2024 | 2,073.00 | 2,073.00 | 2,073.00 | 2,073.00 | 2,073.00 | - |
19 Jun 2024 | - | - | - | - | - | - |
18 Jun 2024 | 2,065.00 | 2,065.00 | 2,065.00 | 2,065.00 | 2,065.00 | - |
17 Jun 2024 | 2,059.00 | 2,059.00 | 2,059.00 | 2,059.00 | 2,059.00 | - |
14 Jun 2024 | 2,053.00 | 2,053.00 | 2,053.00 | 2,053.00 | 2,053.00 | - |
13 Jun 2024 | 2,055.00 | 2,055.00 | 2,055.00 | 2,055.00 | 2,055.00 | - |
12 Jun 2024 | 2,057.00 | 2,057.00 | 2,057.00 | 2,057.00 | 2,057.00 | - |
11 Jun 2024 | 2,050.00 | 2,050.00 | 2,050.00 | 2,050.00 | 2,050.00 | - |
10 Jun 2024 | 2,058.00 | 2,058.00 | 2,058.00 | 2,058.00 | 2,058.00 | - |
07 Jun 2024 | 2,056.00 | 2,056.00 | 2,056.00 | 2,056.00 | 2,056.00 | - |
06 Jun 2024 | 2,059.00 | 2,059.00 | 2,059.00 | 2,059.00 | 2,059.00 | - |
05 Jun 2024 | 2,056.00 | 2,056.00 | 2,056.00 | 2,056.00 | 2,056.00 | - |
04 Jun 2024 | 2,047.00 | 2,047.00 | 2,047.00 | 2,047.00 | 2,047.00 | - |
03 Jun 2024 | 2,058.00 | 2,058.00 | 2,058.00 | 2,058.00 | 2,058.00 | - |
31 May 2024 | 2,057.00 | 2,057.00 | 2,057.00 | 2,057.00 | 2,057.00 | - |
30 May 2024 | 2,046.00 | 2,046.00 | 2,046.00 | 2,046.00 | 2,046.00 | - |
29 May 2024 | 2,046.00 | 2,046.00 | 2,046.00 | 2,046.00 | 2,046.00 | - |
28 May 2024 | 2,060.00 | 2,060.00 | 2,060.00 | 2,060.00 | 2,060.00 | - |
24 May 2024 | 2,062.00 | 2,062.00 | 2,062.00 | 2,062.00 | 2,062.00 | - |
23 May 2024 | 2,063.00 | 2,063.00 | 2,063.00 | 2,063.00 | 2,063.00 | - |
22 May 2024 | 2,071.00 | 2,071.00 | 2,071.00 | 2,071.00 | 2,071.00 | - |
21 May 2024 | 2,079.00 | 2,079.00 | 2,079.00 | 2,079.00 | 2,079.00 | - |
20 May 2024 | 2,083.00 | 2,083.00 | 2,083.00 | 2,083.00 | 2,083.00 | - |
17 May 2024 | 2,083.00 | 2,083.00 | 2,083.00 | 2,083.00 | 2,083.00 | - |
16 May 2024 | 2,085.00 | 2,085.00 | 2,085.00 | 2,085.00 | 2,085.00 | - |
15 May 2024 | 2,085.00 | 2,085.00 | 2,085.00 | 2,085.00 | 2,085.00 | - |
14 May 2024 | 2,082.00 | 2,082.00 | 2,082.00 | 2,082.00 | 2,082.00 | - |
13 May 2024 | 2,079.00 | 2,079.00 | 2,079.00 | 2,079.00 | 2,079.00 | - |
10 May 2024 | 2,081.00 | 2,081.00 | 2,081.00 | 2,081.00 | 2,081.00 | - |
09 May 2024 | 2,078.00 | 2,078.00 | 2,078.00 | 2,078.00 | 2,078.00 | - |
08 May 2024 | 2,071.00 | 2,071.00 | 2,071.00 | 2,071.00 | 2,071.00 | - |
07 May 2024 | 2,069.00 | 2,069.00 | 2,069.00 | 2,069.00 | 2,069.00 | - |
03 May 2024 | 2,046.00 | 2,046.00 | 2,046.00 | 2,046.00 | 2,046.00 | - |
02 May 2024 | 2,034.00 | 2,034.00 | 2,034.00 | 2,034.00 | 2,034.00 | - |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 2,029.00 | 2,029.00 | 2,029.00 | 2,029.00 | 2,029.00 | - |
29 Apr 2024 | 2,041.00 | 2,041.00 | 2,041.00 | 2,041.00 | 2,041.00 | - |
26 Apr 2024 | 2,037.00 | 2,037.00 | 2,037.00 | 2,037.00 | 2,037.00 | - |
25 Apr 2024 | 2,025.00 | 2,025.00 | 2,025.00 | 2,025.00 | 2,025.00 | - |
24 Apr 2024 | 2,040.00 | 2,040.00 | 2,040.00 | 2,040.00 | 2,040.00 | - |
23 Apr 2024 | 2,042.00 | 2,042.00 | 2,042.00 | 2,042.00 | 2,042.00 | - |
22 Apr 2024 | 2,036.00 | 2,036.00 | 2,036.00 | 2,036.00 | 2,036.00 | - |
19 Apr 2024 | 2,016.00 | 2,016.00 | 2,016.00 | 2,016.00 | 2,016.00 | - |
18 Apr 2024 | 2,014.00 | 2,014.00 | 2,014.00 | 2,014.00 | 2,014.00 | - |
17 Apr 2024 | 2,015.00 | 2,015.00 | 2,015.00 | 2,015.00 | 2,015.00 | - |
16 Apr 2024 | 2,020.00 | 2,020.00 | 2,020.00 | 2,020.00 | 2,020.00 | - |
15 Apr 2024 | 2,034.00 | 2,034.00 | 2,034.00 | 2,034.00 | 2,034.00 | - |
12 Apr 2024 | 2,049.00 | 2,049.00 | 2,049.00 | 2,049.00 | 2,049.00 | - |
11 Apr 2024 | 2,054.00 | 2,054.00 | 2,054.00 | 2,054.00 | 2,054.00 | - |
10 Apr 2024 | 2,054.00 | 2,054.00 | 2,054.00 | 2,054.00 | 2,054.00 | - |
09 Apr 2024 | 2,058.00 | 2,058.00 | 2,058.00 | 2,058.00 | 2,058.00 | - |
08 Apr 2024 | 2,058.00 | 2,058.00 | 2,058.00 | 2,058.00 | 2,058.00 | - |
05 Apr 2024 | 2,054.00 | 2,054.00 | 2,054.00 | 2,054.00 | 2,054.00 | - |
04 Apr 2024 | 2,051.00 | 2,051.00 | 2,051.00 | 2,051.00 | 2,051.00 | - |
03 Apr 2024 | 2,058.00 | 2,058.00 | 2,058.00 | 2,058.00 | 2,058.00 | - |
02 Apr 2024 | 2,062.00 | 2,062.00 | 2,062.00 | 2,062.00 | 2,062.00 | - |
28 Mar 2024 | 2,070.00 | 2,070.00 | 2,070.00 | 2,070.00 | 2,070.00 | - |
27 Mar 2024 | 2,064.00 | 2,064.00 | 2,064.00 | 2,064.00 | 2,064.00 | - |
26 Mar 2024 | 2,052.00 | 2,052.00 | 2,052.00 | 2,052.00 | 2,052.00 | - |
25 Mar 2024 | 2,049.00 | 2,049.00 | 2,049.00 | 2,049.00 | 2,049.00 | - |
22 Mar 2024 | 2,060.00 | 2,060.00 | 2,060.00 | 2,060.00 | 2,060.00 | - |
21 Mar 2024 | 2,055.00 | 2,055.00 | 2,055.00 | 2,055.00 | 2,055.00 | - |
20 Mar 2024 | 2,032.00 | 2,032.00 | 2,032.00 | 2,032.00 | 2,032.00 | - |
19 Mar 2024 | 2,020.00 | 2,020.00 | 2,020.00 | 2,020.00 | 2,020.00 | - |
18 Mar 2024 | 2,017.00 | 2,017.00 | 2,017.00 | 2,017.00 | 2,017.00 | - |
15 Mar 2024 | 2,013.00 | 2,013.00 | 2,013.00 | 2,013.00 | 2,013.00 | - |
14 Mar 2024 | 2,015.00 | 2,015.00 | 2,015.00 | 2,015.00 | 2,015.00 | - |
13 Mar 2024 | 2,018.00 | 2,018.00 | 2,018.00 | 2,018.00 | 2,018.00 | - |
12 Mar 2024 | 2,017.00 | 2,017.00 | 2,017.00 | 2,017.00 | 2,017.00 | - |
11 Mar 2024 | 2,005.00 | 2,005.00 | 2,005.00 | 2,005.00 | 2,005.00 | - |
08 Mar 2024 | 2,008.00 | 2,008.00 | 2,008.00 | 2,008.00 | 2,008.00 | - |
07 Mar 2024 | 2,013.00 | 2,013.00 | 2,013.00 | 2,013.00 | 2,013.00 | - |
06 Mar 2024 | 2,008.00 | 2,008.00 | 2,008.00 | 2,008.00 | 2,008.00 | - |
05 Mar 2024 | 2,003.00 | 2,003.00 | 2,003.00 | 2,003.00 | 2,003.00 | - |
04 Mar 2024 | 2,010.00 | 2,010.00 | 2,010.00 | 2,010.00 | 2,010.00 | - |
01 Mar 2024 | 2,012.00 | 2,012.00 | 2,012.00 | 2,012.00 | 2,012.00 | - |
29 Feb 2024 | 2,003.00 | 2,003.00 | 2,003.00 | 2,003.00 | 2,003.00 | - |
28 Feb 2024 | 1,993.00 | 1,993.00 | 1,993.00 | 1,993.00 | 1,993.00 | - |
27 Feb 2024 | 1,996.00 | 1,996.00 | 1,996.00 | 1,996.00 | 1,996.00 | - |
26 Feb 2024 | 1,992.00 | 1,992.00 | 1,992.00 | 1,992.00 | 1,992.00 | - |
23 Feb 2024 | 1,996.00 | 1,996.00 | 1,996.00 | 1,996.00 | 1,996.00 | - |
22 Feb 2024 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | - |
21 Feb 2024 | 1,979.00 | 1,979.00 | 1,979.00 | 1,979.00 | 1,979.00 | - |
20 Feb 2024 | 1,981.00 | 1,981.00 | 1,981.00 | 1,981.00 | 1,981.00 | - |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 1,988.00 | 1,988.00 | 1,988.00 | 1,988.00 | 1,988.00 | - |
15 Feb 2024 | 1,988.00 | 1,988.00 | 1,988.00 | 1,988.00 | 1,988.00 | - |
14 Feb 2024 | 1,975.00 | 1,975.00 | 1,975.00 | 1,975.00 | 1,975.00 | - |
13 Feb 2024 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | - |
12 Feb 2024 | 1,979.00 | 1,979.00 | 1,979.00 | 1,979.00 | 1,979.00 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |