Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 2,705.00 | 2,765.00 | 2,705.00 | 2,750.00 | 2,750.00 | 5 |
25 Jul 2024 | 2,670.00 | 2,670.00 | 2,605.00 | 2,650.00 | 2,650.00 | 3 |
24 Jul 2024 | 2,690.00 | 2,690.00 | 2,690.00 | 2,690.00 | 2,690.00 | - |
23 Jul 2024 | - | - | - | - | - | - |
22 Jul 2024 | 2,730.00 | 2,750.00 | 2,730.00 | 2,745.00 | 2,745.00 | 10 |
19 Jul 2024 | 2,750.00 | 2,750.00 | 2,655.00 | 2,655.00 | 2,655.00 | 1 |
18 Jul 2024 | 2,705.00 | 2,720.00 | 2,690.00 | 2,720.00 | 2,720.00 | 5 |
17 Jul 2024 | 2,705.00 | 2,715.00 | 2,705.00 | 2,715.00 | 2,715.00 | 8 |
16 Jul 2024 | - | - | - | - | - | - |
15 Jul 2024 | 2,760.00 | 2,760.00 | 2,710.00 | 2,710.00 | 2,710.00 | 52 |
12 Jul 2024 | - | - | - | - | - | - |
11 Jul 2024 | - | - | - | - | - | - |
10 Jul 2024 | 2,685.00 | 2,690.00 | 2,685.00 | 2,685.00 | 2,685.00 | 38 |
09 Jul 2024 | 2,705.00 | 2,720.00 | 2,690.00 | 2,700.00 | 2,700.00 | 55 |
08 Jul 2024 | 2,735.00 | 2,735.00 | 2,735.00 | 2,735.00 | 2,735.00 | 3 |
05 Jul 2024 | 2,750.00 | 2,760.00 | 2,735.00 | 2,750.00 | 2,750.00 | 6 |
04 Jul 2024 | 2,830.00 | 2,835.00 | 2,765.00 | 2,775.00 | 2,775.00 | 11 |
03 Jul 2024 | 2,700.00 | 2,805.00 | 2,700.00 | 2,790.00 | 2,790.00 | 12 |
02 Jul 2024 | 2,625.00 | 2,655.00 | 2,625.00 | 2,655.00 | 2,655.00 | 4 |
01 Jul 2024 | 2,655.00 | 2,655.00 | 2,645.00 | 2,645.00 | 2,645.00 | 10 |
28 Jun 2024 | 2,685.00 | 2,685.00 | 2,675.00 | 2,675.00 | 2,675.00 | 12 |
27 Jun 2024 | 2,670.00 | 2,680.00 | 2,670.00 | 2,680.00 | 2,680.00 | 42 |
26 Jun 2024 | 2,685.00 | 2,685.00 | 2,635.00 | 2,635.00 | 2,635.00 | 24 |
25 Jun 2024 | 2,670.00 | 2,685.00 | 2,635.00 | 2,650.00 | 2,650.00 | 17 |
24 Jun 2024 | 2,645.00 | 2,645.00 | 2,645.00 | 2,645.00 | 2,645.00 | 3 |
21 Jun 2024 | 2,590.00 | 2,650.00 | 2,590.00 | 2,635.00 | 2,635.00 | 11 |
20 Jun 2024 | 2,560.00 | 2,565.00 | 2,550.00 | 2,550.00 | 2,550.00 | 59 |
19 Jun 2024 | 2,555.00 | 2,555.00 | 2,555.00 | 2,555.00 | 2,555.00 | 1 |
18 Jun 2024 | 2,585.00 | 2,585.00 | 2,560.00 | 2,570.00 | 2,570.00 | 21 |
17 Jun 2024 | 2,595.00 | 2,595.00 | 2,565.00 | 2,565.00 | 2,565.00 | 38 |
14 Jun 2024 | 2,625.00 | 2,625.00 | 2,625.00 | 2,625.00 | 2,625.00 | 2 |
13 Jun 2024 | 2,720.00 | 2,720.00 | 2,720.00 | 2,720.00 | 2,720.00 | 7 |
12 Jun 2024 | 2,730.00 | 2,730.00 | 2,730.00 | 2,730.00 | 2,730.00 | 4 |
11 Jun 2024 | 2,705.00 | 2,725.00 | 2,705.00 | 2,706.95 | 2,706.95 | 68 |
10 Jun 2024 | 2,745.00 | 2,745.00 | 2,745.00 | 2,745.00 | 2,745.00 | 68 |
07 Jun 2024 | 2,730.00 | 2,730.00 | 2,730.00 | 2,730.00 | 2,730.00 | 1 |
06 Jun 2024 | 2,760.00 | 2,780.00 | 2,758.75 | 2,758.75 | 2,758.75 | 30 |
05 Jun 2024 | 2,715.00 | 2,750.00 | 2,715.00 | 2,750.00 | 2,750.00 | 24 |
04 Jun 2024 | 2,710.00 | 2,715.00 | 2,710.00 | 2,715.00 | 2,715.00 | 2,001 |
03 Jun 2024 | 2,785.00 | 2,790.00 | 2,720.00 | 2,720.00 | 2,720.00 | 53 |
31 May 2024 | 2,790.00 | 2,800.00 | 2,735.00 | 2,761.25 | 2,761.25 | 35 |
30 May 2024 | 2,810.00 | 2,855.00 | 2,810.00 | 2,850.00 | 2,850.00 | 37 |
29 May 2024 | 2,860.00 | 2,870.00 | 2,855.00 | 2,870.00 | 2,870.00 | 19 |
28 May 2024 | 2,935.00 | 2,935.00 | 2,935.00 | 2,935.00 | 2,935.00 | 3 |
24 May 2024 | 2,880.00 | 2,890.00 | 2,880.00 | 2,890.00 | 2,890.00 | 3 |
23 May 2024 | 2,900.00 | 2,925.00 | 2,900.00 | 2,920.00 | 2,920.00 | 19 |
22 May 2024 | 2,980.00 | 2,980.00 | 2,850.00 | 2,885.00 | 2,885.00 | 55 |
21 May 2024 | 2,970.00 | 3,000.00 | 2,970.00 | 3,000.00 | 3,000.00 | 24 |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | 2,955.00 | 2,955.00 | 2,920.00 | 2,940.00 | 2,940.00 | 57 |
16 May 2024 | 3,005.00 | 3,005.00 | 2,960.00 | 2,970.00 | 2,970.00 | 7 |
15 May 2024 | 2,950.00 | 3,020.00 | 2,950.00 | 3,000.00 | 3,000.00 | 45 |
14 May 2024 | 2,900.00 | 2,935.00 | 2,900.00 | 2,935.00 | 2,935.00 | 2 |
13 May 2024 | 2,940.00 | 2,940.00 | 2,900.00 | 2,900.00 | 2,900.00 | 7 |
10 May 2024 | 2,875.00 | 2,955.00 | 2,855.00 | 2,860.00 | 2,860.00 | 2,053 |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | 2,850.00 | 2,855.00 | 2,835.00 | 2,855.00 | 2,855.00 | 258 |
07 May 2024 | - | - | - | - | - | - |
07 May 2024 | 32 Dividend | |||||
03 May 2024 | 2,960.00 | 2,980.00 | 2,960.00 | 2,980.00 | 2,948.00 | 3 |
02 May 2024 | - | - | - | - | - | - |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 2,980.00 | 2,980.00 | 2,970.00 | 2,970.00 | 2,938.11 | 10 |
29 Apr 2024 | - | - | - | - | - | - |
26 Apr 2024 | 2,909.98 | 2,910.00 | 2,884.98 | 2,910.00 | 2,878.75 | 48 |
25 Apr 2024 | 2,970.00 | 2,970.00 | 2,840.00 | 2,844.97 | 2,814.42 | 86 |
24 Apr 2024 | 2,949.98 | 2,975.00 | 2,949.98 | 2,975.00 | 2,943.05 | 24 |
23 Apr 2024 | 2,935.68 | 2,955.24 | 2,865.00 | 2,865.00 | 2,834.23 | 21 |
22 Apr 2024 | 2,885.66 | 2,885.66 | 2,864.98 | 2,865.00 | 2,834.23 | 244 |
19 Apr 2024 | 2,868.44 | 2,870.23 | 2,868.44 | 2,870.00 | 2,839.18 | 17 |
18 Apr 2024 | 2,865.00 | 2,904.42 | 2,865.00 | 2,885.71 | 2,854.72 | 24 |
17 Apr 2024 | 2,900.00 | 2,900.00 | 2,869.97 | 2,869.97 | 2,839.15 | 50 |
16 Apr 2024 | 2,865.00 | 2,865.00 | 2,830.00 | 2,835.00 | 2,804.56 | 75 |
15 Apr 2024 | 2,884.98 | 2,887.21 | 2,884.98 | 2,887.21 | 2,856.21 | 50 |
12 Apr 2024 | 2,880.00 | 2,880.00 | 2,864.98 | 2,870.00 | 2,839.18 | 40 |
11 Apr 2024 | 2,930.67 | 2,937.08 | 2,914.98 | 2,937.08 | 2,905.54 | 116 |
10 Apr 2024 | 2,980.00 | 2,980.00 | 2,926.58 | 2,926.58 | 2,895.16 | 119 |
09 Apr 2024 | 2,984.98 | 2,984.98 | 2,959.98 | 2,960.00 | 2,928.21 | 7 |
08 Apr 2024 | 3,009.98 | 3,009.98 | 2,994.98 | 2,995.00 | 2,962.84 | 67 |
05 Apr 2024 | 2,955.10 | 2,960.24 | 2,936.14 | 2,936.14 | 2,904.61 | 10 |
04 Apr 2024 | 2,944.98 | 2,944.98 | 2,931.41 | 2,931.41 | 2,899.93 | 61 |
03 Apr 2024 | 2,950.68 | 2,950.68 | 2,925.26 | 2,950.00 | 2,918.32 | 179 |
02 Apr 2024 | 2,984.97 | 2,984.97 | 2,944.98 | 2,949.71 | 2,918.03 | 84 |
28 Mar 2024 | 2,994.44 | 3,018.03 | 2,983.51 | 2,990.00 | 2,957.89 | 105 |
27 Mar 2024 | 3,005.00 | 3,040.11 | 3,004.70 | 3,010.00 | 2,977.68 | 280 |
26 Mar 2024 | 3,024.98 | 3,044.97 | 3,015.00 | 3,025.00 | 2,992.52 | 57 |
25 Mar 2024 | 3,005.00 | 3,035.30 | 3,005.00 | 3,035.30 | 3,002.71 | 91 |
22 Mar 2024 | 3,019.98 | 3,050.24 | 3,019.98 | 3,039.70 | 3,007.05 | 29 |
21 Mar 2024 | 2,955.00 | 2,980.00 | 2,950.00 | 2,980.00 | 2,948.00 | 36 |
20 Mar 2024 | 2,954.98 | 2,954.98 | 2,909.08 | 2,909.08 | 2,877.85 | 120 |
19 Mar 2024 | 2,904.98 | 2,904.98 | 2,895.82 | 2,900.00 | 2,868.86 | 54 |
18 Mar 2024 | 2,955.00 | 2,961.82 | 2,913.88 | 2,920.00 | 2,888.64 | 185 |
15 Mar 2024 | 2,915.00 | 3,060.70 | 2,915.00 | 2,919.97 | 2,888.61 | 15 |
14 Mar 2024 | 2,815.00 | 2,815.10 | 2,800.28 | 2,815.00 | 2,784.77 | 164 |
13 Mar 2024 | 2,795.00 | 2,815.00 | 2,755.00 | 2,804.69 | 2,774.57 | 77 |
12 Mar 2024 | 2,814.98 | 2,815.00 | 2,779.98 | 2,779.98 | 2,750.13 | 56 |
11 Mar 2024 | 2,790.00 | 2,790.00 | 2,725.00 | 2,759.72 | 2,730.09 | 364 |
08 Mar 2024 | 2,760.00 | 2,795.84 | 2,760.00 | 2,795.84 | 2,765.81 | 65 |
07 Mar 2024 | 2,760.00 | 2,765.28 | 2,734.98 | 2,765.28 | 2,735.58 | 35 |
06 Mar 2024 | 2,670.00 | 2,723.81 | 2,670.00 | 2,716.94 | 2,687.76 | 57 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |