Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 20, 2024 | - | - | - | - | - | - |
Jun 19, 2024 | - | - | - | - | - | - |
Jun 18, 2024 | 2,708.00 | 2,708.00 | 2,708.00 | 2,708.00 | 2,708.00 | - |
Jun 17, 2024 | 2,701.00 | 2,701.00 | 2,701.00 | 2,701.00 | 2,701.00 | - |
Jun 14, 2024 | 2,731.00 | 2,731.00 | 2,731.00 | 2,731.00 | 2,731.00 | - |
Jun 13, 2024 | 2,785.00 | 2,785.00 | 2,785.00 | 2,785.00 | 2,785.00 | - |
Jun 12, 2024 | 2,824.00 | 2,824.00 | 2,824.00 | 2,824.00 | 2,824.00 | - |
Jun 11, 2024 | 2,822.00 | 2,822.00 | 2,822.00 | 2,822.00 | 2,822.00 | - |
Jun 10, 2024 | 2,836.00 | 2,836.00 | 2,836.00 | 2,836.00 | 2,836.00 | - |
Jun 07, 2024 | 2,819.00 | 2,819.00 | 2,819.00 | 2,819.00 | 2,819.00 | - |
Jun 06, 2024 | 2,870.00 | 2,870.00 | 2,870.00 | 2,870.00 | 2,870.00 | - |
Jun 05, 2024 | 2,876.00 | 2,876.00 | 2,876.00 | 2,876.00 | 2,876.00 | - |
Jun 04, 2024 | 2,832.00 | 2,832.00 | 2,832.00 | 2,832.00 | 2,832.00 | - |
Jun 03, 2024 | - | - | - | - | - | - |
May 31, 2024 | 2,914.00 | 2,914.00 | 2,914.00 | 2,914.00 | 2,914.00 | - |
May 30, 2024 | 2,910.00 | 2,910.00 | 2,910.00 | 2,910.00 | 2,910.00 | - |
May 29, 2024 | 2,886.00 | 2,886.00 | 2,886.00 | 2,886.00 | 2,886.00 | - |
May 28, 2024 | 2,944.00 | 2,944.00 | 2,944.00 | 2,944.00 | 2,944.00 | - |
May 24, 2024 | 2,920.00 | 2,920.00 | 2,920.00 | 2,920.00 | 2,920.00 | - |
May 23, 2024 | 2,881.00 | 2,881.00 | 2,881.00 | 2,881.00 | 2,881.00 | - |
May 22, 2024 | 2,910.00 | 2,910.00 | 2,910.00 | 2,910.00 | 2,910.00 | - |
May 21, 2024 | 2,890.00 | 2,890.00 | 2,890.00 | 2,890.00 | 2,890.00 | - |
May 20, 2024 | 2,881.00 | 2,881.00 | 2,881.00 | 2,881.00 | 2,881.00 | - |
May 17, 2024 | 2,875.00 | 2,875.00 | 2,875.00 | 2,875.00 | 2,875.00 | - |
May 16, 2024 | 2,896.00 | 2,896.00 | 2,896.00 | 2,896.00 | 2,896.00 | - |
May 15, 2024 | 2,902.00 | 2,902.00 | 2,902.00 | 2,902.00 | 2,902.00 | - |
May 14, 2024 | 2,935.00 | 2,935.00 | 2,935.00 | 2,935.00 | 2,935.00 | - |
May 13, 2024 | 2,893.00 | 2,893.00 | 2,893.00 | 2,893.00 | 2,893.00 | - |
May 10, 2024 | 2,884.00 | 2,884.00 | 2,884.00 | 2,884.00 | 2,884.00 | - |
May 09, 2024 | 2,909.00 | 2,909.00 | 2,909.00 | 2,909.00 | 2,909.00 | - |
May 08, 2024 | 2,882.00 | 2,882.00 | 2,882.00 | 2,882.00 | 2,882.00 | - |
May 07, 2024 | 2,878.00 | 2,878.00 | 2,878.00 | 2,878.00 | 2,878.00 | - |
May 03, 2024 | 2,832.00 | 2,832.00 | 2,832.00 | 2,832.00 | 2,832.00 | - |
May 02, 2024 | 2,786.00 | 2,786.00 | 2,786.00 | 2,786.00 | 2,786.00 | - |
May 01, 2024 | 2,741.00 | 2,741.00 | 2,741.00 | 2,741.00 | 2,741.00 | - |
Apr 30, 2024 | 2,749.00 | 2,749.00 | 2,749.00 | 2,749.00 | 2,749.00 | - |
Apr 29, 2024 | 2,798.00 | 2,798.00 | 2,798.00 | 2,798.00 | 2,798.00 | - |
Apr 26, 2024 | 2,763.00 | 2,763.00 | 2,763.00 | 2,763.00 | 2,763.00 | - |
Apr 25, 2024 | 2,717.00 | 2,717.00 | 2,717.00 | 2,717.00 | 2,717.00 | - |
Apr 24, 2024 | 2,736.00 | 2,736.00 | 2,736.00 | 2,736.00 | 2,736.00 | - |
Apr 23, 2024 | 2,729.00 | 2,729.00 | 2,729.00 | 2,729.00 | 2,729.00 | - |
Apr 22, 2024 | 2,726.00 | 2,726.00 | 2,726.00 | 2,726.00 | 2,726.00 | - |
Apr 19, 2024 | 2,713.00 | 2,713.00 | 2,713.00 | 2,713.00 | 2,713.00 | - |
Apr 18, 2024 | 2,705.00 | 2,705.00 | 2,705.00 | 2,705.00 | 2,705.00 | - |
Apr 17, 2024 | 2,707.00 | 2,707.00 | 2,707.00 | 2,707.00 | 2,707.00 | - |
Apr 16, 2024 | 2,720.00 | 2,720.00 | 2,720.00 | 2,720.00 | 2,720.00 | - |
Apr 15, 2024 | 2,764.00 | 2,764.00 | 2,764.00 | 2,764.00 | 2,764.00 | - |
Apr 12, 2024 | 2,816.00 | 2,816.00 | 2,816.00 | 2,816.00 | 2,816.00 | - |
Apr 11, 2024 | 2,850.00 | 2,850.00 | 2,850.00 | 2,850.00 | 2,850.00 | - |
Apr 10, 2024 | 2,880.00 | 2,880.00 | 2,880.00 | 2,880.00 | 2,880.00 | - |
Apr 09, 2024 | 2,893.00 | 2,893.00 | 2,893.00 | 2,893.00 | 2,893.00 | - |
Apr 08, 2024 | 2,835.00 | 2,835.00 | 2,835.00 | 2,835.00 | 2,835.00 | - |
Apr 05, 2024 | 2,808.00 | 2,808.00 | 2,808.00 | 2,808.00 | 2,808.00 | - |
Apr 04, 2024 | 2,828.00 | 2,828.00 | 2,828.00 | 2,828.00 | 2,828.00 | - |
Apr 03, 2024 | 2,825.00 | 2,825.00 | 2,825.00 | 2,825.00 | 2,825.00 | - |
Apr 02, 2024 | 2,818.00 | 2,818.00 | 2,818.00 | 2,818.00 | 2,818.00 | - |
Mar 28, 2024 | 2,873.00 | 2,873.00 | 2,873.00 | 2,873.00 | 2,873.00 | - |
Mar 27, 2024 | 2,850.00 | 2,850.00 | 2,850.00 | 2,850.00 | 2,850.00 | - |
Mar 26, 2024 | 2,763.00 | 2,763.00 | 2,763.00 | 2,763.00 | 2,763.00 | - |
Mar 25, 2024 | 2,764.00 | 2,764.00 | 2,764.00 | 2,764.00 | 2,764.00 | - |
Mar 22, 2024 | 2,787.00 | 2,787.00 | 2,787.00 | 2,787.00 | 2,787.00 | - |
Mar 21, 2024 | 2,798.00 | 2,798.00 | 2,798.00 | 2,798.00 | 2,798.00 | - |
Mar 20, 2024 | 2,749.00 | 2,749.00 | 2,749.00 | 2,749.00 | 2,749.00 | - |
Mar 19, 2024 | 2,703.00 | 2,703.00 | 2,703.00 | 2,703.00 | 2,703.00 | - |
Mar 18, 2024 | - | - | - | - | - | - |
Mar 15, 2024 | 2,694.00 | 2,694.00 | 2,694.00 | 2,694.00 | 2,694.00 | - |
Mar 14, 2024 | 2,691.00 | 2,691.00 | 2,691.00 | 2,691.00 | 2,691.00 | - |
Mar 13, 2024 | 2,738.00 | 2,738.00 | 2,738.00 | 2,738.00 | 2,738.00 | - |
Mar 12, 2024 | 2,729.00 | 2,729.00 | 2,729.00 | 2,729.00 | 2,729.00 | - |
Mar 11, 2024 | 2,739.00 | 2,739.00 | 2,739.00 | 2,739.00 | 2,739.00 | - |
Mar 08, 2024 | 2,749.00 | 2,749.00 | 2,749.00 | 2,749.00 | 2,749.00 | - |
Mar 07, 2024 | 2,754.00 | 2,754.00 | 2,754.00 | 2,754.00 | 2,754.00 | - |
Mar 06, 2024 | 2,719.00 | 2,719.00 | 2,719.00 | 2,719.00 | 2,719.00 | - |
Mar 05, 2024 | 2,693.00 | 2,693.00 | 2,693.00 | 2,693.00 | 2,693.00 | - |
Mar 04, 2024 | 2,716.00 | 2,716.00 | 2,716.00 | 2,716.00 | 2,716.00 | - |
Mar 01, 2024 | 2,743.00 | 2,743.00 | 2,743.00 | 2,743.00 | 2,743.00 | - |
Feb 29, 2024 | 2,725.00 | 2,725.00 | 2,725.00 | 2,725.00 | 2,725.00 | - |
Feb 28, 2024 | 2,686.00 | 2,686.00 | 2,686.00 | 2,686.00 | 2,686.00 | - |
Feb 27, 2024 | 2,701.00 | 2,701.00 | 2,701.00 | 2,701.00 | 2,701.00 | - |
Feb 26, 2024 | 2,669.00 | 2,669.00 | 2,669.00 | 2,669.00 | 2,669.00 | - |
Feb 23, 2024 | 2,688.00 | 2,688.00 | 2,688.00 | 2,688.00 | 2,688.00 | - |
Feb 22, 2024 | 2,710.00 | 2,710.00 | 2,710.00 | 2,710.00 | 2,710.00 | - |
Feb 21, 2024 | 2,760.00 | 2,760.00 | 2,760.00 | 2,760.00 | 2,760.00 | - |
Feb 20, 2024 | 2,779.00 | 2,779.00 | 2,779.00 | 2,779.00 | 2,779.00 | - |
Feb 19, 2024 | - | - | - | - | - | - |
Feb 16, 2024 | 2,820.00 | 2,820.00 | 2,820.00 | 2,820.00 | 2,820.00 | - |
Feb 15, 2024 | 2,828.00 | 2,828.00 | 2,828.00 | 2,828.00 | 2,828.00 | - |
Feb 14, 2024 | 2,775.00 | 2,775.00 | 2,775.00 | 2,775.00 | 2,775.00 | - |
Feb 13, 2024 | 2,714.00 | 2,714.00 | 2,714.00 | 2,714.00 | 2,714.00 | - |
Feb 12, 2024 | 2,817.00 | 2,817.00 | 2,817.00 | 2,817.00 | 2,817.00 | - |
Feb 09, 2024 | 2,759.00 | 2,759.00 | 2,759.00 | 2,759.00 | 2,759.00 | - |
Feb 08, 2024 | 2,730.00 | 2,730.00 | 2,730.00 | 2,730.00 | 2,730.00 | - |
Feb 07, 2024 | 2,726.00 | 2,726.00 | 2,726.00 | 2,726.00 | 2,726.00 | - |
Feb 06, 2024 | 2,678.00 | 2,678.00 | 2,678.00 | 2,678.00 | 2,678.00 | - |
Feb 05, 2024 | - | - | - | - | - | - |
Feb 02, 2024 | 2,692.00 | 2,692.00 | 2,692.00 | 2,692.00 | 2,692.00 | - |
Feb 01, 2024 | 2,694.00 | 2,694.00 | 2,694.00 | 2,694.00 | 2,694.00 | - |
Jan 31, 2024 | 2,677.00 | 2,677.00 | 2,677.00 | 2,677.00 | 2,677.00 | - |
Jan 30, 2024 | 2,713.00 | 2,713.00 | 2,713.00 | 2,713.00 | 2,713.00 | - |
Jan 29, 2024 | 2,729.00 | 2,729.00 | 2,729.00 | 2,729.00 | 2,729.00 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |