Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jun 2024 | - | - | - | - | - | - |
04 Jun 2024 | 2,073.00 | 2,073.00 | 2,073.00 | 2,073.00 | 2,073.00 | - |
03 Jun 2024 | 2,090.00 | 2,090.00 | 2,090.00 | 2,090.00 | 2,090.00 | - |
31 May 2024 | 2,077.00 | 2,077.00 | 2,077.00 | 2,077.00 | 2,077.00 | - |
30 May 2024 | 2,059.00 | 2,059.00 | 2,059.00 | 2,059.00 | 2,059.00 | - |
29 May 2024 | 2,064.00 | 2,064.00 | 2,064.00 | 2,064.00 | 2,064.00 | - |
28 May 2024 | 2,088.00 | 2,088.00 | 2,088.00 | 2,088.00 | 2,088.00 | - |
24 May 2024 | 2,080.00 | 2,080.00 | 2,080.00 | 2,080.00 | 2,080.00 | - |
23 May 2024 | 2,103.00 | 2,103.00 | 2,103.00 | 2,103.00 | 2,103.00 | - |
22 May 2024 | 2,111.00 | 2,111.00 | 2,111.00 | 2,111.00 | 2,111.00 | - |
21 May 2024 | 2,118.00 | 2,118.00 | 2,118.00 | 2,118.00 | 2,118.00 | - |
20 May 2024 | 2,147.00 | 2,147.00 | 2,147.00 | 2,147.00 | 2,147.00 | - |
17 May 2024 | 2,140.00 | 2,140.00 | 2,140.00 | 2,140.00 | 2,140.00 | - |
16 May 2024 | 2,146.00 | 2,146.00 | 2,146.00 | 2,146.00 | 2,146.00 | - |
15 May 2024 | 2,116.00 | 2,116.00 | 2,116.00 | 2,116.00 | 2,116.00 | - |
14 May 2024 | 2,116.00 | 2,116.00 | 2,116.00 | 2,116.00 | 2,116.00 | - |
13 May 2024 | 2,124.00 | 2,124.00 | 2,124.00 | 2,124.00 | 2,124.00 | - |
10 May 2024 | 2,123.00 | 2,123.00 | 2,123.00 | 2,123.00 | 2,123.00 | - |
09 May 2024 | 2,105.00 | 2,105.00 | 2,105.00 | 2,105.00 | 2,105.00 | - |
08 May 2024 | 2,099.00 | 2,099.00 | 2,099.00 | 2,099.00 | 2,099.00 | - |
07 May 2024 | 2,107.00 | 2,107.00 | 2,107.00 | 2,107.00 | 2,107.00 | - |
03 May 2024 | 2,075.00 | 2,075.00 | 2,075.00 | 2,075.00 | 2,075.00 | - |
02 May 2024 | 2,057.00 | 2,057.00 | 2,057.00 | 2,057.00 | 2,057.00 | - |
01 May 2024 | 2,036.00 | 2,036.00 | 2,036.00 | 2,036.00 | 2,036.00 | - |
30 Apr 2024 | 2,065.00 | 2,065.00 | 2,065.00 | 2,065.00 | 2,065.00 | - |
29 Apr 2024 | 2,065.00 | 2,065.00 | 2,065.00 | 2,065.00 | 2,065.00 | - |
26 Apr 2024 | 2,045.00 | 2,045.00 | 2,045.00 | 2,045.00 | 2,045.00 | - |
25 Apr 2024 | 2,037.00 | 2,037.00 | 2,037.00 | 2,037.00 | 2,037.00 | - |
24 Apr 2024 | 2,048.00 | 2,048.00 | 2,048.00 | 2,048.00 | 2,048.00 | - |
23 Apr 2024 | 2,048.00 | 2,048.00 | 2,048.00 | 2,048.00 | 2,048.00 | - |
22 Apr 2024 | 2,034.00 | 2,034.00 | 2,034.00 | 2,034.00 | 2,034.00 | - |
19 Apr 2024 | 1,988.00 | 1,988.00 | 1,988.00 | 1,988.00 | 1,988.00 | - |
18 Apr 2024 | 1,996.00 | 1,996.00 | 1,996.00 | 1,996.00 | 1,996.00 | - |
17 Apr 2024 | 1,993.00 | 1,993.00 | 1,993.00 | 1,993.00 | 1,993.00 | - |
16 Apr 2024 | 1,988.00 | 1,988.00 | 1,988.00 | 1,988.00 | 1,988.00 | - |
15 Apr 2024 | 2,031.00 | 2,031.00 | 2,031.00 | 2,031.00 | 2,031.00 | - |
12 Apr 2024 | 2,053.00 | 2,053.00 | 2,053.00 | 2,053.00 | 2,053.00 | - |
11 Apr 2024 | 2,055.00 | 2,055.00 | 2,055.00 | 2,055.00 | 2,055.00 | - |
10 Apr 2024 | 2,067.00 | 2,067.00 | 2,067.00 | 2,067.00 | 2,067.00 | - |
09 Apr 2024 | 2,060.00 | 2,060.00 | 2,060.00 | 2,060.00 | 2,060.00 | - |
08 Apr 2024 | 2,054.00 | 2,054.00 | 2,054.00 | 2,054.00 | 2,054.00 | - |
05 Apr 2024 | 2,049.00 | 2,049.00 | 2,049.00 | 2,049.00 | 2,049.00 | - |
04 Apr 2024 | 2,060.00 | 2,060.00 | 2,060.00 | 2,060.00 | 2,060.00 | - |
03 Apr 2024 | 2,044.00 | 2,044.00 | 2,044.00 | 2,044.00 | 2,044.00 | - |
02 Apr 2024 | 2,068.00 | 2,068.00 | 2,068.00 | 2,068.00 | 2,068.00 | - |
28 Mar 2024 | 2,053.00 | 2,053.00 | 2,053.00 | 2,053.00 | 2,053.00 | - |
27 Mar 2024 | 2,054.00 | 2,054.00 | 2,054.00 | 2,054.00 | 2,054.00 | - |
26 Mar 2024 | 2,051.00 | 2,051.00 | 2,051.00 | 2,051.00 | 2,051.00 | - |
25 Mar 2024 | 2,041.00 | 2,041.00 | 2,041.00 | 2,041.00 | 2,041.00 | - |
22 Mar 2024 | 2,053.00 | 2,053.00 | 2,053.00 | 2,053.00 | 2,053.00 | - |
21 Mar 2024 | 2,052.00 | 2,052.00 | 2,052.00 | 2,052.00 | 2,052.00 | - |
20 Mar 2024 | 2,025.00 | 2,025.00 | 2,025.00 | 2,025.00 | 2,025.00 | - |
19 Mar 2024 | 2,023.00 | 2,023.00 | 2,023.00 | 2,023.00 | 2,023.00 | - |
18 Mar 2024 | 2,034.00 | 2,034.00 | 2,034.00 | 2,034.00 | 2,034.00 | - |
15 Mar 2024 | 2,038.00 | 2,038.00 | 2,038.00 | 2,038.00 | 2,038.00 | - |
14 Mar 2024 | 2,054.00 | 2,054.00 | 2,054.00 | 2,054.00 | 2,054.00 | - |
13 Mar 2024 | 2,059.00 | 2,059.00 | 2,059.00 | 2,059.00 | 2,059.00 | - |
12 Mar 2024 | 2,048.00 | 2,048.00 | 2,048.00 | 2,048.00 | 2,048.00 | - |
11 Mar 2024 | 2,027.00 | 2,027.00 | 2,027.00 | 2,027.00 | 2,027.00 | - |
08 Mar 2024 | 2,056.00 | 2,056.00 | 2,056.00 | 2,056.00 | 2,056.00 | - |
07 Mar 2024 | 2,047.00 | 2,047.00 | 2,047.00 | 2,047.00 | 2,047.00 | - |
06 Mar 2024 | 2,024.00 | 2,024.00 | 2,024.00 | 2,024.00 | 2,024.00 | - |
05 Mar 2024 | 2,015.00 | 2,015.00 | 2,015.00 | 2,015.00 | 2,015.00 | - |
04 Mar 2024 | 2,026.00 | 2,026.00 | 2,026.00 | 2,026.00 | 2,026.00 | - |
01 Mar 2024 | 2,025.00 | 2,025.00 | 2,025.00 | 2,025.00 | 2,025.00 | - |
29 Feb 2024 | 2,017.00 | 2,017.00 | 2,017.00 | 2,017.00 | 2,017.00 | - |
28 Feb 2024 | 2,012.00 | 2,012.00 | 2,012.00 | 2,012.00 | 2,012.00 | - |
27 Feb 2024 | 2,027.00 | 2,027.00 | 2,027.00 | 2,027.00 | 2,027.00 | - |
26 Feb 2024 | 2,028.00 | 2,028.00 | 2,028.00 | 2,028.00 | 2,028.00 | - |
23 Feb 2024 | 2,032.00 | 2,032.00 | 2,032.00 | 2,032.00 | 2,032.00 | - |
22 Feb 2024 | 2,039.00 | 2,039.00 | 2,039.00 | 2,039.00 | 2,039.00 | - |
21 Feb 2024 | 2,037.00 | 2,037.00 | 2,037.00 | 2,037.00 | 2,037.00 | - |
20 Feb 2024 | 2,049.00 | 2,049.00 | 2,049.00 | 2,049.00 | 2,049.00 | - |
19 Feb 2024 | 2,036.00 | 2,036.00 | 2,036.00 | 2,036.00 | 2,036.00 | - |
16 Feb 2024 | 2,042.00 | 2,042.00 | 2,042.00 | 2,042.00 | 2,042.00 | - |
15 Feb 2024 | 2,031.00 | 2,031.00 | 2,031.00 | 2,031.00 | 2,031.00 | - |
14 Feb 2024 | 2,009.00 | 2,009.00 | 2,009.00 | 2,009.00 | 2,009.00 | - |
13 Feb 2024 | 1,989.00 | 1,989.00 | 1,989.00 | 1,989.00 | 1,989.00 | - |
12 Feb 2024 | 2,033.00 | 2,033.00 | 2,033.00 | 2,033.00 | 2,033.00 | - |
09 Feb 2024 | 2,016.00 | 2,016.00 | 2,016.00 | 2,016.00 | 2,016.00 | - |
08 Feb 2024 | 2,015.00 | 2,015.00 | 2,015.00 | 2,015.00 | 2,015.00 | - |
07 Feb 2024 | 2,021.00 | 2,021.00 | 2,021.00 | 2,021.00 | 2,021.00 | - |
06 Feb 2024 | 2,024.00 | 2,024.00 | 2,024.00 | 2,024.00 | 2,024.00 | - |
05 Feb 2024 | 2,006.00 | 2,006.00 | 2,006.00 | 2,006.00 | 2,006.00 | - |
02 Feb 2024 | 2,006.00 | 2,006.00 | 2,006.00 | 2,006.00 | 2,006.00 | - |
01 Feb 2024 | 2,001.00 | 2,001.00 | 2,001.00 | 2,001.00 | 2,001.00 | - |
31 Jan 2024 | 2,022.00 | 2,022.00 | 2,022.00 | 2,022.00 | 2,022.00 | - |
30 Jan 2024 | 2,011.00 | 2,011.00 | 2,011.00 | 2,011.00 | 2,011.00 | - |
29 Jan 2024 | 2,022.00 | 2,022.00 | 2,022.00 | 2,022.00 | 2,022.00 | - |
26 Jan 2024 | 2,029.00 | 2,029.00 | 2,029.00 | 2,029.00 | 2,029.00 | - |
25 Jan 2024 | 2,014.00 | 2,014.00 | 2,014.00 | 2,014.00 | 2,014.00 | - |
24 Jan 2024 | 2,013.00 | 2,013.00 | 2,013.00 | 2,013.00 | 2,013.00 | - |
23 Jan 2024 | 2,002.00 | 2,002.00 | 2,002.00 | 2,002.00 | 2,002.00 | - |
22 Jan 2024 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | - |
19 Jan 2024 | 1,976.00 | 1,976.00 | 1,976.00 | 1,976.00 | 1,976.00 | - |
18 Jan 2024 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | - |
17 Jan 2024 | 1,951.00 | 1,951.00 | 1,951.00 | 1,951.00 | 1,951.00 | - |
16 Jan 2024 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | 1,994.00 | - |
15 Jan 2024 | 2,011.00 | 2,011.00 | 2,011.00 | 2,011.00 | 2,011.00 | - |
12 Jan 2024 | 2,018.00 | 2,018.00 | 2,018.00 | 2,018.00 | 2,018.00 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |