Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Jul 2024 | 3,136.50 | 3,136.50 | 3,136.50 | 3,136.50 | 3,136.50 | 130 |
28 Jun 2024 | 3,158.00 | 3,158.00 | 3,158.00 | 3,158.00 | 3,158.00 | - |
27 Jun 2024 | 3,114.50 | 3,114.50 | 3,114.50 | 3,114.50 | 3,114.50 | 8,003 |
26 Jun 2024 | 3,101.00 | 3,101.00 | 3,101.00 | 3,101.00 | 3,101.00 | - |
25 Jun 2024 | 3,089.00 | 3,089.00 | 3,089.00 | 3,089.00 | 3,089.00 | - |
24 Jun 2024 | 3,056.00 | 3,056.00 | 3,054.00 | 3,054.00 | 3,054.00 | 960 |
21 Jun 2024 | 3,018.00 | 3,018.00 | 3,018.00 | 3,018.00 | 3,018.00 | - |
20 Jun 2024 | 3,025.00 | 3,025.00 | 3,025.00 | 3,025.00 | 3,025.00 | - |
19 Jun 2024 | 3,024.00 | 3,028.50 | 3,015.00 | 3,019.00 | 3,019.00 | 17,440 |
18 Jun 2024 | 3,013.00 | 3,024.00 | 3,011.00 | 3,011.50 | 3,011.50 | 49,300 |
17 Jun 2024 | 2,999.50 | 2,999.50 | 2,999.50 | 2,999.50 | 2,999.50 | - |
14 Jun 2024 | 3,035.00 | 3,039.50 | 3,019.00 | 3,025.50 | 3,025.50 | 9,500 |
13 Jun 2024 | 3,016.50 | 3,016.50 | 3,016.50 | 3,016.50 | 3,016.50 | - |
12 Jun 2024 | 3,073.50 | 3,076.50 | 3,073.50 | 3,076.50 | 3,076.50 | 11,600 |
11 Jun 2024 | 3,093.00 | 3,093.00 | 3,093.00 | 3,093.00 | 3,093.00 | 57 |
10 Jun 2024 | 3,088.50 | 3,088.50 | 3,088.00 | 3,088.00 | 3,088.00 | 541 |
07 Jun 2024 | 3,068.50 | 3,068.50 | 3,068.50 | 3,068.50 | 3,068.50 | - |
06 Jun 2024 | 3,071.00 | 3,071.00 | 3,071.00 | 3,071.00 | 3,071.00 | - |
05 Jun 2024 | 3,062.00 | 3,072.50 | 3,059.50 | 3,072.50 | 3,072.50 | 7,500 |
04 Jun 2024 | 3,051.50 | 3,051.50 | 3,051.50 | 3,051.50 | 3,051.50 | - |
03 Jun 2024 | 3,114.00 | 3,114.00 | 3,089.00 | 3,089.00 | 3,089.00 | 3,120 |
31 May 2024 | 3,077.50 | 3,080.00 | 3,077.50 | 3,080.00 | 3,080.00 | 11,165 |
30 May 2024 | 3,036.50 | 3,036.50 | 3,036.50 | 3,036.50 | 3,036.50 | - |
29 May 2024 | 3,053.00 | 3,055.00 | 3,053.00 | 3,055.00 | 3,055.00 | 2,980 |
28 May 2024 | 3,080.50 | 3,080.50 | 3,073.50 | 3,077.00 | 3,077.00 | 2,510 |
27 May 2024 | 3,075.00 | 3,075.00 | 3,075.00 | 3,075.00 | 3,075.00 | - |
24 May 2024 | 3,043.50 | 3,043.50 | 3,043.50 | 3,043.50 | 3,043.50 | 500 |
23 May 2024 | 3,063.50 | 3,063.50 | 3,063.50 | 3,063.50 | 3,063.50 | 70 |
22 May 2024 | 3,033.50 | 3,033.50 | 3,033.50 | 3,033.50 | 3,033.50 | - |
21 May 2024 | 3,062.00 | 3,064.50 | 3,058.00 | 3,064.00 | 3,064.00 | 1,889 |
17 May 2024 | 3,037.00 | 3,037.00 | 3,037.00 | 3,037.00 | 3,037.00 | - |
16 May 2024 | 3,031.00 | 3,031.00 | 3,031.00 | 3,031.00 | 3,031.00 | - |
15 May 2024 | 3,029.50 | 3,029.50 | 3,029.50 | 3,029.50 | 3,029.50 | - |
14 May 2024 | 3,019.50 | 3,019.50 | 3,019.50 | 3,019.50 | 3,019.50 | - |
13 May 2024 | 3,005.50 | 3,005.50 | 3,005.50 | 3,005.50 | 3,005.50 | - |
10 May 2024 | 3,010.00 | 3,010.00 | 3,010.00 | 3,010.00 | 3,010.00 | - |
08 May 2024 | 3,008.50 | 3,008.50 | 3,008.50 | 3,008.50 | 3,008.50 | - |
07 May 2024 | 3,032.50 | 3,032.50 | 3,032.50 | 3,032.50 | 3,032.50 | - |
06 May 2024 | 3,038.50 | 3,038.50 | 3,038.50 | 3,038.50 | 3,038.50 | - |
03 May 2024 | 2,997.50 | 2,997.50 | 2,997.50 | 2,997.50 | 2,997.50 | - |
02 May 2024 | 2,981.00 | 2,981.00 | 2,981.00 | 2,981.00 | 2,981.00 | - |
30 Apr 2024 | 3,043.50 | 3,047.50 | 3,030.00 | 3,030.00 | 3,030.00 | 3,109 |
29 Apr 2024 | 3,009.50 | 3,009.50 | 3,009.50 | 3,009.50 | 3,009.50 | - |
26 Apr 2024 | 2,982.50 | 3,012.00 | 2,982.50 | 3,012.00 | 3,012.00 | 1,815 |
25 Apr 2024 | 2,935.50 | 2,935.50 | 2,935.50 | 2,935.50 | 2,935.50 | - |
24 Apr 2024 | 2,986.00 | 2,986.00 | 2,986.00 | 2,986.00 | 2,986.00 | 300 |
23 Apr 2024 | 2,959.00 | 2,959.00 | 2,959.00 | 2,959.00 | 2,959.00 | - |
22 Apr 2024 | 2,936.50 | 2,936.50 | 2,936.50 | 2,936.50 | 2,936.50 | - |
19 Apr 2024 | 2,934.50 | 2,934.50 | 2,934.50 | 2,934.50 | 2,934.50 | - |
18 Apr 2024 | 2,954.00 | 2,954.00 | 2,954.00 | 2,954.00 | 2,954.00 | - |
17 Apr 2024 | 2,948.50 | 2,948.50 | 2,948.50 | 2,948.50 | 2,948.50 | - |
16 Apr 2024 | 2,985.00 | 2,985.00 | 2,985.00 | 2,985.00 | 2,985.00 | - |
15 Apr 2024 | 3,042.50 | 3,042.50 | 3,042.50 | 3,042.50 | 3,042.50 | - |
12 Apr 2024 | 3,022.50 | 3,022.50 | 3,022.50 | 3,022.50 | 3,022.50 | 252 |
11 Apr 2024 | 3,024.00 | 3,024.00 | 3,024.00 | 3,024.00 | 3,024.00 | 1,000 |
10 Apr 2024 | 3,021.00 | 3,021.00 | 3,021.00 | 3,021.00 | 3,021.00 | 500 |
09 Apr 2024 | 3,033.00 | 3,033.00 | 3,033.00 | 3,033.00 | 3,033.00 | - |
08 Apr 2024 | 3,041.50 | 3,041.50 | 3,037.50 | 3,037.50 | 3,037.50 | 950 |
05 Apr 2024 | 3,012.00 | 3,012.00 | 3,012.00 | 3,012.00 | 3,012.00 | - |
04 Apr 2024 | 3,040.50 | 3,040.50 | 3,040.50 | 3,040.50 | 3,040.50 | - |
03 Apr 2024 | 3,015.50 | 3,015.50 | 3,015.50 | 3,015.50 | 3,015.50 | 1 |
02 Apr 2024 | 3,011.50 | 3,011.50 | 3,005.00 | 3,005.00 | 3,005.00 | 5,185 |
28 Mar 2024 | 3,068.00 | 3,068.00 | 3,068.00 | 3,068.00 | 3,068.00 | - |
27 Mar 2024 | 3,070.00 | 3,070.00 | 3,069.50 | 3,069.50 | 3,069.50 | 1,200 |
26 Mar 2024 | 3,078.00 | 3,078.00 | 3,078.00 | 3,078.00 | 3,078.00 | - |
25 Mar 2024 | 3,063.50 | 3,063.50 | 3,063.50 | 3,063.50 | 3,063.50 | - |
22 Mar 2024 | 3,096.00 | 3,096.00 | 3,096.00 | 3,096.00 | 3,096.00 | 2,301 |
21 Mar 2024 | 3,086.50 | 3,100.00 | 3,086.50 | 3,100.00 | 3,100.00 | 1,610 |
20 Mar 2024 | 3,061.00 | 3,061.00 | 3,061.00 | 3,061.00 | 3,061.00 | 1,000 |
19 Mar 2024 | 3,040.00 | 3,040.00 | 3,040.00 | 3,040.00 | 3,040.00 | - |
18 Mar 2024 | 2,988.00 | 2,988.00 | 2,988.00 | 2,988.00 | 2,988.00 | - |
15 Mar 2024 | 2,938.50 | 2,938.50 | 2,938.50 | 2,938.50 | 2,938.50 | - |
14 Mar 2024 | 2,931.00 | 2,931.00 | 2,931.00 | 2,931.00 | 2,931.00 | 2,150 |
13 Mar 2024 | 2,911.00 | 2,911.00 | 2,911.00 | 2,911.00 | 2,911.00 | 1,700 |
12 Mar 2024 | 2,927.50 | 2,927.50 | 2,927.50 | 2,927.50 | 2,927.50 | - |
11 Mar 2024 | 2,908.50 | 2,908.50 | 2,908.50 | 2,908.50 | 2,908.50 | - |
08 Mar 2024 | 2,987.50 | 2,987.50 | 2,987.50 | 2,987.50 | 2,987.50 | - |
07 Mar 2024 | 3,003.00 | 3,003.00 | 3,003.00 | 3,003.00 | 3,003.00 | - |
06 Mar 2024 | 3,028.50 | 3,028.50 | 3,028.50 | 3,028.50 | 3,028.50 | - |
05 Mar 2024 | 3,008.50 | 3,008.50 | 3,008.50 | 3,008.50 | 3,008.50 | 2,700 |
04 Mar 2024 | 2,992.50 | 2,992.50 | 2,992.50 | 2,992.50 | 2,992.50 | - |
01 Mar 2024 | 2,993.00 | 2,993.00 | 2,993.00 | 2,993.00 | 2,993.00 | - |
29 Feb 2024 | 2,949.50 | 2,949.50 | 2,949.50 | 2,949.50 | 2,949.50 | 5,000 |
28 Feb 2024 | 2,945.50 | 2,945.50 | 2,945.50 | 2,945.50 | 2,945.50 | 300 |
27 Feb 2024 | 2,961.00 | 2,961.00 | 2,961.00 | 2,961.00 | 2,961.00 | 1,500 |
26 Feb 2024 | 2,958.50 | 2,958.50 | 2,958.50 | 2,958.50 | 2,958.50 | - |
23 Feb 2024 | 2,948.00 | 2,948.00 | 2,948.00 | 2,948.00 | 2,948.00 | - |
22 Feb 2024 | 2,938.00 | 2,938.00 | 2,938.00 | 2,938.00 | 2,938.00 | - |
21 Feb 2024 | 2,895.50 | 2,895.50 | 2,895.50 | 2,895.50 | 2,895.50 | - |
20 Feb 2024 | 2,888.00 | 2,888.00 | 2,888.00 | 2,888.00 | 2,888.00 | - |
19 Feb 2024 | 2,915.00 | 2,919.50 | 2,914.50 | 2,919.50 | 2,919.50 | 5,020 |
16 Feb 2024 | 2,890.00 | 2,890.00 | 2,890.00 | 2,890.00 | 2,890.00 | - |
15 Feb 2024 | 2,871.50 | 2,871.50 | 2,871.50 | 2,871.50 | 2,871.50 | - |
14 Feb 2024 | 2,859.50 | 2,859.50 | 2,859.50 | 2,859.50 | 2,859.50 | - |
13 Feb 2024 | 2,880.50 | 2,880.50 | 2,866.00 | 2,866.00 | 2,866.00 | 154 |
12 Feb 2024 | 2,842.50 | 2,842.50 | 2,842.50 | 2,842.50 | 2,842.50 | - |
09 Feb 2024 | 2,818.00 | 2,818.00 | 2,818.00 | 2,818.00 | 2,818.00 | 8,554 |
08 Feb 2024 | 2,798.50 | 2,798.50 | 2,798.50 | 2,798.50 | 2,798.50 | - |
07 Feb 2024 | 2,792.50 | 2,792.50 | 2,792.50 | 2,792.50 | 2,792.50 | - |
06 Feb 2024 | 2,778.00 | 2,778.00 | 2,778.00 | 2,778.00 | 2,778.00 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |