Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 4,135.00 | 4,135.00 | 4,135.00 | 4,135.00 | 4,135.00 | 6 |
13 Jun 2024 | 4,304.00 | 4,304.00 | 4,304.00 | 4,304.00 | 4,304.00 | - |
12 Jun 2024 | 4,304.00 | 4,304.00 | 4,304.00 | 4,304.00 | 4,304.00 | 5 |
11 Jun 2024 | 4,044.85 | 4,210.00 | 4,044.85 | 4,210.00 | 4,210.00 | 54 |
10 Jun 2024 | 3,900.11 | 3,900.11 | 3,900.11 | 3,900.11 | 3,900.11 | - |
07 Jun 2024 | 3,900.11 | 3,900.11 | 3,900.11 | 3,900.11 | 3,900.11 | - |
06 Jun 2024 | 3,900.11 | 3,900.11 | 3,900.11 | 3,900.11 | 3,900.11 | - |
05 Jun 2024 | 3,900.11 | 3,900.11 | 3,900.11 | 3,900.11 | 3,900.11 | - |
04 Jun 2024 | 3,900.11 | 3,900.11 | 3,900.11 | 3,900.11 | 3,900.11 | - |
03 Jun 2024 | 3,900.11 | 3,900.11 | 3,900.11 | 3,900.11 | 3,900.11 | - |
31 May 2024 | 3,900.11 | 3,900.11 | 3,900.11 | 3,900.11 | 3,900.11 | 264 |
30 May 2024 | 5,500.00 | 5,500.00 | 5,350.00 | 5,350.00 | 5,350.00 | 25 |
29 May 2024 | 5,691.79 | 5,691.79 | 5,691.79 | 5,691.79 | 5,691.79 | 527 |
28 May 2024 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | - |
27 May 2024 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | - |
24 May 2024 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 127 |
23 May 2024 | 6,221.11 | 6,221.11 | 6,221.11 | 6,221.11 | 6,221.11 | - |
22 May 2024 | 6,221.11 | 6,221.11 | 6,221.11 | 6,221.11 | 6,221.11 | - |
21 May 2024 | 6,221.11 | 6,221.11 | 6,221.11 | 6,221.11 | 6,221.11 | - |
20 May 2024 | 6,221.11 | 6,221.11 | 6,221.11 | 6,221.11 | 6,221.11 | - |
17 May 2024 | 6,221.11 | 6,221.11 | 6,221.11 | 6,221.11 | 6,221.11 | - |
16 May 2024 | 6,221.11 | 6,221.11 | 6,221.11 | 6,221.11 | 6,221.11 | 272 |
15 May 2024 | 6,027.42 | 6,027.42 | 6,027.42 | 6,027.42 | 6,027.42 | - |
14 May 2024 | 6,027.42 | 6,027.42 | 6,027.42 | 6,027.42 | 6,027.42 | 763 |
13 May 2024 | 5,861.00 | 5,861.00 | 5,861.00 | 5,861.00 | 5,861.00 | - |
10 May 2024 | 5,861.00 | 5,861.00 | 5,861.00 | 5,861.00 | 5,861.00 | - |
09 May 2024 | 5,861.00 | 5,861.00 | 5,861.00 | 5,861.00 | 5,861.00 | - |
08 May 2024 | 5,861.00 | 5,861.00 | 5,861.00 | 5,861.00 | 5,861.00 | - |
07 May 2024 | 5,861.00 | 5,861.00 | 5,861.00 | 5,861.00 | 5,861.00 | - |
06 May 2024 | 5,861.00 | 5,861.00 | 5,861.00 | 5,861.00 | 5,861.00 | - |
03 May 2024 | 5,861.00 | 5,861.00 | 5,861.00 | 5,861.00 | 5,861.00 | - |
02 May 2024 | 5,861.00 | 5,861.00 | 5,861.00 | 5,861.00 | 5,861.00 | - |
30 Apr 2024 | 5,861.00 | 5,861.00 | 5,861.00 | 5,861.00 | 5,861.00 | - |
29 Apr 2024 | 5,861.00 | 5,861.00 | 5,861.00 | 5,861.00 | 5,861.00 | - |
26 Apr 2024 | 5,861.00 | 5,861.00 | 5,861.00 | 5,861.00 | 5,861.00 | - |
25 Apr 2024 | 5,861.00 | 5,861.00 | 5,861.00 | 5,861.00 | 5,861.00 | - |
24 Apr 2024 | 5,861.00 | 5,861.00 | 5,861.00 | 5,861.00 | 5,861.00 | - |
23 Apr 2024 | 5,861.00 | 5,861.00 | 5,861.00 | 5,861.00 | 5,861.00 | - |
22 Apr 2024 | 5,861.00 | 5,861.00 | 5,861.00 | 5,861.00 | 5,861.00 | - |
19 Apr 2024 | 5,861.00 | 5,861.00 | 5,861.00 | 5,861.00 | 5,861.00 | - |
18 Apr 2024 | 5,861.00 | 5,861.00 | 5,861.00 | 5,861.00 | 5,861.00 | - |
17 Apr 2024 | 5,861.00 | 5,861.00 | 5,861.00 | 5,861.00 | 5,861.00 | - |
16 Apr 2024 | 5,861.00 | 5,861.00 | 5,861.00 | 5,861.00 | 5,861.00 | - |
15 Apr 2024 | 5,861.00 | 5,861.00 | 5,861.00 | 5,861.00 | 5,861.00 | - |
12 Apr 2024 | 5,861.00 | 5,861.00 | 5,861.00 | 5,861.00 | 5,861.00 | 224 |
11 Apr 2024 | 5,792.96 | 5,792.96 | 5,792.96 | 5,792.96 | 5,792.96 | - |
10 Apr 2024 | 5,792.96 | 5,792.96 | 5,792.96 | 5,792.96 | 5,792.96 | 112 |
09 Apr 2024 | 5,946.38 | 5,946.38 | 5,946.38 | 5,946.38 | 5,946.38 | - |
08 Apr 2024 | 5,946.38 | 5,946.38 | 5,946.38 | 5,946.38 | 5,946.38 | - |
05 Apr 2024 | 5,946.38 | 5,946.38 | 5,946.38 | 5,946.38 | 5,946.38 | 76 |
04 Apr 2024 | 5,760.00 | 5,760.00 | 5,760.00 | 5,760.00 | 5,760.00 | 29 |
03 Apr 2024 | 5,654.44 | 5,654.44 | 5,654.44 | 5,654.44 | 5,654.44 | 388 |
02 Apr 2024 | 5,946.55 | 5,946.55 | 5,946.55 | 5,946.55 | 5,946.55 | - |
01 Apr 2024 | 5,946.55 | 5,946.55 | 5,946.55 | 5,946.55 | 5,946.55 | - |
27 Mar 2024 | 5,946.55 | 5,946.55 | 5,946.55 | 5,946.55 | 5,946.55 | - |
26 Mar 2024 | 5,946.55 | 5,946.55 | 5,946.55 | 5,946.55 | 5,946.55 | 21 |
25 Mar 2024 | 5,980.00 | 5,980.00 | 5,980.00 | 5,980.00 | 5,980.00 | - |
22 Mar 2024 | 5,980.00 | 5,980.00 | 5,980.00 | 5,980.00 | 5,980.00 | 170 |
21 Mar 2024 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | - |
20 Mar 2024 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | - |
19 Mar 2024 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | - |
15 Mar 2024 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 29 |
14 Mar 2024 | 6,218.46 | 6,218.46 | 6,218.46 | 6,218.46 | 6,218.46 | - |
13 Mar 2024 | 6,218.46 | 6,218.46 | 6,218.46 | 6,218.46 | 6,218.46 | - |
12 Mar 2024 | 6,218.46 | 6,218.46 | 6,218.46 | 6,218.46 | 6,218.46 | 685 |
11 Mar 2024 | 6,210.66 | 6,210.66 | 6,210.66 | 6,210.66 | 6,210.66 | 38 |
08 Mar 2024 | 6,625.50 | 6,625.50 | 6,625.50 | 6,625.50 | 6,625.50 | 466 |
07 Mar 2024 | 6,931.28 | 6,931.28 | 6,931.28 | 6,931.28 | 6,931.28 | - |
06 Mar 2024 | 6,931.28 | 6,931.28 | 6,931.28 | 6,931.28 | 6,931.28 | 41 |
05 Mar 2024 | 7,664.10 | 7,664.10 | 7,664.10 | 7,664.10 | 7,664.10 | - |
04 Mar 2024 | 7,664.10 | 7,664.10 | 7,664.10 | 7,664.10 | 7,664.10 | 10 |
01 Mar 2024 | 7,664.10 | 7,664.10 | 7,664.10 | 7,664.10 | 7,664.10 | - |
29 Feb 2024 | 7,664.10 | 7,664.10 | 7,664.10 | 7,664.10 | 7,664.10 | - |
28 Feb 2024 | 7,664.10 | 7,664.10 | 7,664.10 | 7,664.10 | 7,664.10 | 985 |
27 Feb 2024 | 8,030.00 | 8,030.00 | 8,030.00 | 8,030.00 | 8,030.00 | - |
26 Feb 2024 | 8,030.00 | 8,030.00 | 8,030.00 | 8,030.00 | 8,030.00 | - |
23 Feb 2024 | 8,030.00 | 8,030.00 | 8,030.00 | 8,030.00 | 8,030.00 | - |
22 Feb 2024 | 8,030.00 | 8,030.00 | 8,030.00 | 8,030.00 | 8,030.00 | - |
21 Feb 2024 | 8,030.00 | 8,030.00 | 8,030.00 | 8,030.00 | 8,030.00 | - |
20 Feb 2024 | 8,030.00 | 8,030.00 | 8,030.00 | 8,030.00 | 8,030.00 | - |
19 Feb 2024 | 8,030.00 | 8,030.00 | 8,030.00 | 8,030.00 | 8,030.00 | - |
16 Feb 2024 | 8,030.00 | 8,030.00 | 8,030.00 | 8,030.00 | 8,030.00 | - |
15 Feb 2024 | 8,030.00 | 8,030.00 | 8,030.00 | 8,030.00 | 8,030.00 | - |
14 Feb 2024 | 8,030.00 | 8,030.00 | 8,030.00 | 8,030.00 | 8,030.00 | - |
13 Feb 2024 | 8,030.00 | 8,030.00 | 8,030.00 | 8,030.00 | 8,030.00 | - |
12 Feb 2024 | 8,030.00 | 8,030.00 | 8,030.00 | 8,030.00 | 8,030.00 | - |
09 Feb 2024 | 8,030.00 | 8,030.00 | 8,030.00 | 8,030.00 | 8,030.00 | - |
08 Feb 2024 | 8,030.00 | 8,030.00 | 8,030.00 | 8,030.00 | 8,030.00 | 96 |
07 Feb 2024 | 7,065.00 | 7,065.00 | 7,065.00 | 7,065.00 | 7,065.00 | - |
06 Feb 2024 | 7,065.00 | 7,065.00 | 7,065.00 | 7,065.00 | 7,065.00 | - |
02 Feb 2024 | 7,065.00 | 7,065.00 | 7,065.00 | 7,065.00 | 7,065.00 | - |
01 Feb 2024 | 7,065.00 | 7,065.00 | 7,065.00 | 7,065.00 | 7,065.00 | - |
31 Jan 2024 | 7,065.00 | 7,065.00 | 7,065.00 | 7,065.00 | 7,065.00 | - |
30 Jan 2024 | 7,065.00 | 7,065.00 | 7,065.00 | 7,065.00 | 7,065.00 | - |
29 Jan 2024 | 7,065.00 | 7,065.00 | 7,065.00 | 7,065.00 | 7,065.00 | - |
26 Jan 2024 | 7,065.00 | 7,065.00 | 7,065.00 | 7,065.00 | 7,065.00 | - |
25 Jan 2024 | 7,065.00 | 7,065.00 | 7,065.00 | 7,065.00 | 7,065.00 | - |
24 Jan 2024 | 7,065.00 | 7,065.00 | 7,065.00 | 7,065.00 | 7,065.00 | - |
23 Jan 2024 | 7,065.00 | 7,065.00 | 7,065.00 | 7,065.00 | 7,065.00 | - |
22 Jan 2024 | 7,065.00 | 7,065.00 | 7,065.00 | 7,065.00 | 7,065.00 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |