Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 01, 2024 | - | - | - | - | - | - |
Jun 28, 2024 | - | - | - | - | - | - |
Jun 27, 2024 | 3,716.00 | 3,716.00 | 3,716.00 | 3,716.00 | 3,716.00 | - |
Jun 26, 2024 | 3,721.00 | 3,721.00 | 3,721.00 | 3,721.00 | 3,721.00 | - |
Jun 25, 2024 | 3,721.00 | 3,721.00 | 3,721.00 | 3,721.00 | 3,721.00 | - |
Jun 24, 2024 | 3,718.00 | 3,718.00 | 3,718.00 | 3,718.00 | 3,718.00 | - |
Jun 21, 2024 | 3,721.00 | 3,721.00 | 3,721.00 | 3,721.00 | 3,721.00 | - |
Jun 20, 2024 | 3,723.00 | 3,723.00 | 3,723.00 | 3,723.00 | 3,723.00 | - |
Jun 19, 2024 | 3,722.00 | 3,722.00 | 3,722.00 | 3,722.00 | 3,722.00 | - |
Jun 18, 2024 | 3,722.00 | 3,722.00 | 3,722.00 | 3,722.00 | 3,722.00 | - |
Jun 17, 2024 | 3,703.00 | 3,703.00 | 3,703.00 | 3,703.00 | 3,703.00 | - |
Jun 14, 2024 | 3,685.00 | 3,685.00 | 3,685.00 | 3,685.00 | 3,685.00 | - |
Jun 13, 2024 | 3,692.00 | 3,692.00 | 3,692.00 | 3,692.00 | 3,692.00 | - |
Jun 12, 2024 | 3,694.00 | 3,694.00 | 3,694.00 | 3,694.00 | 3,694.00 | - |
Jun 11, 2024 | 3,679.00 | 3,679.00 | 3,679.00 | 3,679.00 | 3,679.00 | - |
Jun 10, 2024 | 3,690.00 | 3,690.00 | 3,690.00 | 3,690.00 | 3,690.00 | - |
Jun 07, 2024 | 3,681.00 | 3,681.00 | 3,681.00 | 3,681.00 | 3,681.00 | - |
Jun 06, 2024 | 3,684.00 | 3,684.00 | 3,684.00 | 3,684.00 | 3,684.00 | - |
Jun 05, 2024 | 3,688.00 | 3,688.00 | 3,688.00 | 3,688.00 | 3,688.00 | - |
Jun 04, 2024 | 3,654.00 | 3,654.00 | 3,654.00 | 3,654.00 | 3,654.00 | - |
Jun 03, 2024 | 3,676.00 | 3,676.00 | 3,676.00 | 3,676.00 | 3,676.00 | - |
May 31, 2024 | 3,676.00 | 3,676.00 | 3,676.00 | 3,676.00 | 3,676.00 | - |
May 30, 2024 | 3,656.00 | 3,656.00 | 3,656.00 | 3,656.00 | 3,656.00 | - |
May 29, 2024 | 3,662.00 | 3,662.00 | 3,662.00 | 3,662.00 | 3,662.00 | - |
May 28, 2024 | 3,684.00 | 3,684.00 | 3,684.00 | 3,684.00 | 3,684.00 | - |
May 24, 2024 | 3,693.00 | 3,693.00 | 3,693.00 | 3,693.00 | 3,693.00 | - |
May 23, 2024 | 3,681.00 | 3,681.00 | 3,681.00 | 3,681.00 | 3,681.00 | - |
May 22, 2024 | 3,691.00 | 3,691.00 | 3,691.00 | 3,691.00 | 3,691.00 | - |
May 21, 2024 | 3,707.00 | 3,707.00 | 3,707.00 | 3,707.00 | 3,707.00 | - |
May 20, 2024 | 3,714.00 | 3,714.00 | 3,714.00 | 3,714.00 | 3,714.00 | - |
May 17, 2024 | 3,706.00 | 3,706.00 | 3,706.00 | 3,706.00 | 3,706.00 | - |
May 16, 2024 | 3,708.00 | 3,708.00 | 3,708.00 | 3,708.00 | 3,708.00 | - |
May 15, 2024 | 3,717.00 | 3,717.00 | 3,717.00 | 3,717.00 | 3,717.00 | - |
May 14, 2024 | 3,695.00 | 3,695.00 | 3,695.00 | 3,695.00 | 3,695.00 | - |
May 13, 2024 | 3,684.00 | 3,684.00 | 3,684.00 | 3,684.00 | 3,684.00 | - |
May 10, 2024 | 3,692.00 | 3,692.00 | 3,692.00 | 3,692.00 | 3,692.00 | - |
May 09, 2024 | 3,681.00 | 3,681.00 | 3,681.00 | 3,681.00 | 3,681.00 | - |
May 08, 2024 | 3,667.00 | 3,667.00 | 3,667.00 | 3,667.00 | 3,667.00 | - |
May 07, 2024 | 3,662.00 | 3,662.00 | 3,662.00 | 3,662.00 | 3,662.00 | - |
May 03, 2024 | 3,619.00 | 3,619.00 | 3,619.00 | 3,619.00 | 3,619.00 | - |
May 02, 2024 | 3,593.00 | 3,593.00 | 3,593.00 | 3,593.00 | 3,593.00 | - |
May 01, 2024 | 3,565.00 | 3,565.00 | 3,565.00 | 3,565.00 | 3,565.00 | - |
Apr 30, 2024 | 3,572.00 | 3,572.00 | 3,572.00 | 3,572.00 | 3,572.00 | - |
Apr 29, 2024 | 3,610.00 | 3,610.00 | 3,610.00 | 3,610.00 | 3,610.00 | - |
Apr 26, 2024 | 3,612.00 | 3,612.00 | 3,612.00 | 3,612.00 | 3,612.00 | - |
Apr 25, 2024 | 3,578.00 | 3,578.00 | 3,578.00 | 3,578.00 | 3,578.00 | - |
Apr 24, 2024 | 3,604.00 | 3,604.00 | 3,604.00 | 3,604.00 | 3,604.00 | - |
Apr 23, 2024 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | - |
Apr 22, 2024 | 3,578.00 | 3,578.00 | 3,578.00 | 3,578.00 | 3,578.00 | - |
Apr 19, 2024 | 3,530.00 | 3,530.00 | 3,530.00 | 3,530.00 | 3,530.00 | - |
Apr 18, 2024 | 3,549.00 | 3,549.00 | 3,549.00 | 3,549.00 | 3,549.00 | - |
Apr 17, 2024 | 3,547.00 | 3,547.00 | 3,547.00 | 3,547.00 | 3,547.00 | - |
Apr 16, 2024 | 3,562.00 | 3,562.00 | 3,562.00 | 3,562.00 | 3,562.00 | - |
Apr 15, 2024 | 3,592.00 | 3,592.00 | 3,592.00 | 3,592.00 | 3,592.00 | - |
Apr 12, 2024 | 3,624.00 | 3,624.00 | 3,624.00 | 3,624.00 | 3,624.00 | - |
Apr 11, 2024 | 3,648.00 | 3,648.00 | 3,648.00 | 3,648.00 | 3,648.00 | - |
Apr 10, 2024 | 3,633.00 | 3,633.00 | 3,633.00 | 3,633.00 | 3,633.00 | - |
Apr 09, 2024 | 3,644.00 | 3,644.00 | 3,644.00 | 3,644.00 | 3,644.00 | - |
Apr 08, 2024 | 3,653.00 | 3,653.00 | 3,653.00 | 3,653.00 | 3,653.00 | - |
Apr 05, 2024 | 3,652.00 | 3,652.00 | 3,652.00 | 3,652.00 | 3,652.00 | - |
Apr 04, 2024 | 3,631.00 | 3,631.00 | 3,631.00 | 3,631.00 | 3,631.00 | - |
Apr 03, 2024 | 3,658.00 | 3,658.00 | 3,658.00 | 3,658.00 | 3,658.00 | - |
Apr 02, 2024 | 3,651.00 | 3,651.00 | 3,651.00 | 3,651.00 | 3,651.00 | - |
Mar 28, 2024 | 3,681.00 | 3,681.00 | 3,681.00 | 3,681.00 | 3,681.00 | - |
Mar 27, 2024 | 3,677.00 | 3,677.00 | 3,677.00 | 3,677.00 | 3,677.00 | - |
Mar 26, 2024 | 3,656.00 | 3,656.00 | 3,656.00 | 3,656.00 | 3,656.00 | - |
Mar 25, 2024 | 3,653.00 | 3,653.00 | 3,653.00 | 3,653.00 | 3,653.00 | - |
Mar 22, 2024 | 3,670.00 | 3,670.00 | 3,670.00 | 3,670.00 | 3,670.00 | - |
Mar 21, 2024 | 3,672.00 | 3,672.00 | 3,672.00 | 3,672.00 | 3,672.00 | - |
Mar 20, 2024 | 3,628.00 | 3,628.00 | 3,628.00 | 3,628.00 | 3,628.00 | - |
Mar 19, 2024 | 3,603.00 | 3,603.00 | 3,603.00 | 3,603.00 | 3,603.00 | - |
Mar 18, 2024 | 3,585.00 | 3,585.00 | 3,585.00 | 3,585.00 | 3,585.00 | - |
Mar 15, 2024 | 3,573.00 | 3,573.00 | 3,573.00 | 3,573.00 | 3,573.00 | - |
Mar 14, 2024 | 3,588.00 | 3,588.00 | 3,588.00 | 3,588.00 | 3,588.00 | - |
Mar 13, 2024 | 3,592.00 | 3,592.00 | 3,592.00 | 3,592.00 | 3,592.00 | - |
Mar 12, 2024 | 3,596.00 | 3,596.00 | 3,596.00 | 3,596.00 | 3,596.00 | - |
Mar 11, 2024 | 3,560.00 | 3,560.00 | 3,560.00 | 3,560.00 | 3,560.00 | - |
Mar 08, 2024 | 3,561.00 | 3,561.00 | 3,561.00 | 3,561.00 | 3,561.00 | - |
Mar 07, 2024 | 3,583.00 | 3,583.00 | 3,583.00 | 3,583.00 | 3,583.00 | - |
Mar 06, 2024 | 3,558.00 | 3,558.00 | 3,558.00 | 3,558.00 | 3,558.00 | - |
Mar 05, 2024 | 3,539.00 | 3,539.00 | 3,539.00 | 3,539.00 | 3,539.00 | - |
Mar 04, 2024 | 3,567.00 | 3,567.00 | 3,567.00 | 3,567.00 | 3,567.00 | - |
Mar 01, 2024 | 3,573.00 | 3,573.00 | 3,573.00 | 3,573.00 | 3,573.00 | - |
Feb 29, 2024 | 3,546.00 | 3,546.00 | 3,546.00 | 3,546.00 | 3,546.00 | - |
Feb 28, 2024 | 3,534.00 | 3,534.00 | 3,534.00 | 3,534.00 | 3,534.00 | - |
Feb 27, 2024 | 3,539.00 | 3,539.00 | 3,539.00 | 3,539.00 | 3,539.00 | - |
Feb 26, 2024 | 3,531.00 | 3,531.00 | 3,531.00 | 3,531.00 | 3,531.00 | - |
Feb 23, 2024 | 3,540.00 | 3,540.00 | 3,540.00 | 3,540.00 | 3,540.00 | - |
Feb 22, 2024 | 3,542.00 | 3,542.00 | 3,542.00 | 3,542.00 | 3,542.00 | - |
Feb 21, 2024 | 3,497.00 | 3,497.00 | 3,497.00 | 3,497.00 | 3,497.00 | - |
Feb 20, 2024 | 3,490.00 | 3,490.00 | 3,490.00 | 3,490.00 | 3,490.00 | - |
Feb 19, 2024 | 3,508.00 | 3,508.00 | 3,508.00 | 3,508.00 | 3,508.00 | - |
Feb 16, 2024 | 3,508.00 | 3,508.00 | 3,508.00 | 3,508.00 | 3,508.00 | - |
Feb 15, 2024 | 3,506.00 | 3,506.00 | 3,506.00 | 3,506.00 | 3,506.00 | - |
Feb 14, 2024 | 3,487.00 | 3,487.00 | 3,487.00 | 3,487.00 | 3,487.00 | - |
Feb 13, 2024 | 3,452.00 | 3,452.00 | 3,452.00 | 3,452.00 | 3,452.00 | - |
Feb 12, 2024 | 3,493.00 | 3,493.00 | 3,493.00 | 3,493.00 | 3,493.00 | - |
Feb 09, 2024 | 3,482.00 | 3,482.00 | 3,482.00 | 3,482.00 | 3,482.00 | - |
Feb 08, 2024 | 3,476.00 | 3,476.00 | 3,476.00 | 3,476.00 | 3,476.00 | - |
Feb 07, 2024 | 3,466.00 | 3,466.00 | 3,466.00 | 3,466.00 | 3,466.00 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |