Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 July 2024 | - | - | - | - | - | - |
01 July 2024 | 3,880.00 | 3,880.00 | 3,880.00 | 3,880.00 | 3,880.00 | - |
28 June 2024 | 3,890.00 | 3,890.00 | 3,890.00 | 3,890.00 | 3,890.00 | - |
27 June 2024 | 3,895.00 | 3,895.00 | 3,895.00 | 3,895.00 | 3,895.00 | - |
26 June 2024 | 3,889.00 | 3,889.00 | 3,889.00 | 3,889.00 | 3,889.00 | - |
25 June 2024 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | - |
24 June 2024 | 3,899.00 | 3,899.00 | 3,899.00 | 3,899.00 | 3,899.00 | - |
21 June 2024 | 3,894.00 | 3,894.00 | 3,894.00 | 3,894.00 | 3,894.00 | - |
20 June 2024 | 3,884.00 | 3,884.00 | 3,884.00 | 3,884.00 | 3,884.00 | - |
19 June 2024 | - | - | - | - | - | - |
18 June 2024 | 3,887.00 | 3,887.00 | 3,887.00 | 3,887.00 | 3,887.00 | - |
17 June 2024 | 3,875.00 | 3,875.00 | 3,875.00 | 3,875.00 | 3,875.00 | - |
14 June 2024 | 3,845.00 | 3,845.00 | 3,845.00 | 3,845.00 | 3,845.00 | - |
13 June 2024 | 3,866.00 | 3,866.00 | 3,866.00 | 3,866.00 | 3,866.00 | - |
12 June 2024 | 3,890.00 | 3,890.00 | 3,890.00 | 3,890.00 | 3,890.00 | - |
11 June 2024 | 3,865.00 | 3,865.00 | 3,865.00 | 3,865.00 | 3,865.00 | - |
10 June 2024 | 3,882.00 | 3,882.00 | 3,882.00 | 3,882.00 | 3,882.00 | - |
07 June 2024 | 3,862.00 | 3,862.00 | 3,862.00 | 3,862.00 | 3,862.00 | - |
06 June 2024 | 3,873.00 | 3,873.00 | 3,873.00 | 3,873.00 | 3,873.00 | - |
05 June 2024 | 3,875.00 | 3,875.00 | 3,875.00 | 3,875.00 | 3,875.00 | - |
04 June 2024 | 3,831.00 | 3,831.00 | 3,831.00 | 3,831.00 | 3,831.00 | - |
03 June 2024 | - | - | - | - | - | - |
31 May 2024 | 3,901.00 | 3,901.00 | 3,901.00 | 3,901.00 | 3,901.00 | - |
30 May 2024 | 3,864.00 | 3,864.00 | 3,864.00 | 3,864.00 | 3,864.00 | - |
29 May 2024 | 3,863.00 | 3,863.00 | 3,863.00 | 3,863.00 | 3,863.00 | - |
28 May 2024 | 3,911.00 | 3,911.00 | 3,911.00 | 3,911.00 | 3,911.00 | - |
24 May 2024 | 3,927.00 | 3,927.00 | 3,927.00 | 3,927.00 | 3,927.00 | - |
23 May 2024 | 3,904.00 | 3,904.00 | 3,904.00 | 3,904.00 | 3,904.00 | - |
22 May 2024 | 3,945.00 | 3,945.00 | 3,945.00 | 3,945.00 | 3,945.00 | - |
21 May 2024 | 3,949.00 | 3,949.00 | 3,949.00 | 3,949.00 | 3,949.00 | - |
20 May 2024 | 3,952.00 | 3,952.00 | 3,952.00 | 3,952.00 | 3,952.00 | - |
17 May 2024 | 3,942.00 | 3,942.00 | 3,942.00 | 3,942.00 | 3,942.00 | - |
16 May 2024 | 3,927.00 | 3,927.00 | 3,927.00 | 3,927.00 | 3,927.00 | - |
15 May 2024 | 3,946.00 | 3,946.00 | 3,946.00 | 3,946.00 | 3,946.00 | - |
14 May 2024 | 3,908.00 | 3,908.00 | 3,908.00 | 3,908.00 | 3,908.00 | - |
13 May 2024 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | - |
10 May 2024 | 3,925.00 | 3,925.00 | 3,925.00 | 3,925.00 | 3,925.00 | - |
09 May 2024 | 3,914.00 | 3,914.00 | 3,914.00 | 3,914.00 | 3,914.00 | - |
08 May 2024 | 3,887.00 | 3,887.00 | 3,887.00 | 3,887.00 | 3,887.00 | - |
07 May 2024 | 3,891.00 | 3,891.00 | 3,891.00 | 3,891.00 | 3,891.00 | - |
03 May 2024 | 3,831.00 | 3,831.00 | 3,831.00 | 3,831.00 | 3,831.00 | - |
02 May 2024 | 3,809.00 | 3,809.00 | 3,809.00 | 3,809.00 | 3,809.00 | - |
01 May 2024 | 3,763.00 | 3,763.00 | 3,763.00 | 3,763.00 | 3,763.00 | - |
30 Apr 2024 | 3,768.00 | 3,768.00 | 3,768.00 | 3,768.00 | 3,768.00 | - |
29 Apr 2024 | 3,847.00 | 3,847.00 | 3,847.00 | 3,847.00 | 3,847.00 | - |
26 Apr 2024 | 3,848.00 | 3,848.00 | 3,848.00 | 3,848.00 | 3,848.00 | - |
25 Apr 2024 | 3,806.00 | 3,806.00 | 3,806.00 | 3,806.00 | 3,806.00 | - |
24 Apr 2024 | 3,803.00 | 3,803.00 | 3,803.00 | 3,803.00 | 3,803.00 | - |
23 Apr 2024 | 3,807.00 | 3,807.00 | 3,807.00 | 3,807.00 | 3,807.00 | - |
22 Apr 2024 | 3,762.00 | 3,762.00 | 3,762.00 | 3,762.00 | 3,762.00 | - |
19 Apr 2024 | 3,736.00 | 3,736.00 | 3,736.00 | 3,736.00 | 3,736.00 | - |
18 Apr 2024 | 3,744.00 | 3,744.00 | 3,744.00 | 3,744.00 | 3,744.00 | - |
17 Apr 2024 | 3,748.00 | 3,748.00 | 3,748.00 | 3,748.00 | 3,748.00 | - |
16 Apr 2024 | 3,769.00 | 3,769.00 | 3,769.00 | 3,769.00 | 3,769.00 | - |
15 Apr 2024 | 3,774.00 | 3,774.00 | 3,774.00 | 3,774.00 | 3,774.00 | - |
12 Apr 2024 | 3,815.00 | 3,815.00 | 3,815.00 | 3,815.00 | 3,815.00 | - |
11 Apr 2024 | 3,873.00 | 3,873.00 | 3,873.00 | 3,873.00 | 3,873.00 | - |
10 Apr 2024 | 3,866.00 | 3,866.00 | 3,866.00 | 3,866.00 | 3,866.00 | - |
09 Apr 2024 | 3,897.00 | 3,897.00 | 3,897.00 | 3,897.00 | 3,897.00 | - |
08 Apr 2024 | 3,893.00 | 3,893.00 | 3,893.00 | 3,893.00 | 3,893.00 | - |
05 Apr 2024 | 3,889.00 | 3,889.00 | 3,889.00 | 3,889.00 | 3,889.00 | - |
04 Apr 2024 | 3,843.00 | 3,843.00 | 3,843.00 | 3,843.00 | 3,843.00 | - |
03 Apr 2024 | 3,899.00 | 3,899.00 | 3,899.00 | 3,899.00 | 3,899.00 | - |
02 Apr 2024 | 3,875.00 | 3,875.00 | 3,875.00 | 3,875.00 | 3,875.00 | - |
28 Mar 2024 | 3,909.00 | 3,909.00 | 3,909.00 | 3,909.00 | 3,909.00 | - |
27 Mar 2024 | 3,901.00 | 3,901.00 | 3,901.00 | 3,901.00 | 3,901.00 | - |
26 Mar 2024 | 3,880.00 | 3,880.00 | 3,880.00 | 3,880.00 | 3,880.00 | - |
25 Mar 2024 | 3,873.00 | 3,873.00 | 3,873.00 | 3,873.00 | 3,873.00 | - |
22 Mar 2024 | 3,883.00 | 3,883.00 | 3,883.00 | 3,883.00 | 3,883.00 | - |
21 Mar 2024 | 3,905.00 | 3,905.00 | 3,905.00 | 3,905.00 | 3,905.00 | - |
20 Mar 2024 | 3,881.00 | 3,881.00 | 3,881.00 | 3,881.00 | 3,881.00 | - |
19 Mar 2024 | 3,846.00 | 3,846.00 | 3,846.00 | 3,846.00 | 3,846.00 | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | 3,809.00 | 3,809.00 | 3,809.00 | 3,809.00 | 3,809.00 | - |
14 Mar 2024 | 3,833.00 | 3,833.00 | 3,833.00 | 3,833.00 | 3,833.00 | - |
13 Mar 2024 | 3,829.00 | 3,829.00 | 3,829.00 | 3,829.00 | 3,829.00 | - |
12 Mar 2024 | 3,822.00 | 3,822.00 | 3,822.00 | 3,822.00 | 3,822.00 | - |
11 Mar 2024 | 3,793.00 | 3,793.00 | 3,793.00 | 3,793.00 | 3,793.00 | - |
08 Mar 2024 | 3,795.00 | 3,795.00 | 3,795.00 | 3,795.00 | 3,795.00 | - |
07 Mar 2024 | 3,817.00 | 3,817.00 | 3,817.00 | 3,817.00 | 3,817.00 | - |
06 Mar 2024 | 3,775.00 | 3,775.00 | 3,775.00 | 3,775.00 | 3,775.00 | - |
05 Mar 2024 | 3,759.00 | 3,759.00 | 3,759.00 | 3,759.00 | 3,759.00 | - |
04 Mar 2024 | 3,805.00 | 3,805.00 | 3,805.00 | 3,805.00 | 3,805.00 | - |
01 Mar 2024 | 3,806.00 | 3,806.00 | 3,806.00 | 3,806.00 | 3,806.00 | - |
29 Feb 2024 | 3,777.00 | 3,777.00 | 3,777.00 | 3,777.00 | 3,777.00 | - |
28 Feb 2024 | 3,747.00 | 3,747.00 | 3,747.00 | 3,747.00 | 3,747.00 | - |
27 Feb 2024 | 3,752.00 | 3,752.00 | 3,752.00 | 3,752.00 | 3,752.00 | - |
26 Feb 2024 | 3,754.00 | 3,754.00 | 3,754.00 | 3,754.00 | 3,754.00 | - |
23 Feb 2024 | 3,757.00 | 3,757.00 | 3,757.00 | 3,757.00 | 3,757.00 | - |
22 Feb 2024 | 3,753.00 | 3,753.00 | 3,753.00 | 3,753.00 | 3,753.00 | - |
21 Feb 2024 | 3,685.00 | 3,685.00 | 3,685.00 | 3,685.00 | 3,685.00 | - |
20 Feb 2024 | 3,673.00 | 3,673.00 | 3,673.00 | 3,673.00 | 3,673.00 | - |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 3,693.00 | 3,693.00 | 3,693.00 | 3,693.00 | 3,693.00 | - |
15 Feb 2024 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | - |
14 Feb 2024 | 3,665.00 | 3,665.00 | 3,665.00 | 3,665.00 | 3,665.00 | - |
13 Feb 2024 | 3,609.00 | 3,609.00 | 3,609.00 | 3,609.00 | 3,609.00 | - |
12 Feb 2024 | 3,665.00 | 3,665.00 | 3,665.00 | 3,665.00 | 3,665.00 | - |
09 Feb 2024 | 3,660.00 | 3,660.00 | 3,660.00 | 3,660.00 | 3,660.00 | - |
08 Feb 2024 | 3,632.00 | 3,632.00 | 3,632.00 | 3,632.00 | 3,632.00 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |