Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 July 2024 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | - |
04 July 2024 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | - |
03 July 2024 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | - |
02 July 2024 | 3,099.00 | 3,200.00 | 3,099.00 | 3,200.00 | 3,200.00 | 10,529 |
01 July 2024 | 3,000.00 | 3,050.00 | 3,000.00 | 3,050.00 | 3,050.00 | 9,214 |
28 June 2024 | 2,899.00 | 3,400.00 | 2,899.00 | 3,000.00 | 3,000.00 | 23,041 |
27 June 2024 | 2,900.00 | 2,900.00 | 2,900.00 | 2,900.00 | 2,900.00 | - |
26 June 2024 | 2,900.00 | 2,900.00 | 2,551.00 | 2,900.00 | 2,900.00 | 2,583 |
25 June 2024 | 2,900.00 | 2,900.00 | 2,850.00 | 2,850.00 | 2,850.00 | 226 |
24 June 2024 | 2,900.00 | 2,900.00 | 2,900.00 | 2,900.00 | 2,900.00 | - |
21 June 2024 | 2,900.00 | 2,900.00 | 2,900.00 | 2,900.00 | 2,900.00 | 8,000 |
20 June 2024 | 2,751.00 | 2,900.00 | 2,751.00 | 2,900.00 | 2,900.00 | 3,250 |
19 June 2024 | 2,901.00 | 2,901.00 | 2,900.00 | 2,900.00 | 2,900.00 | 5,078 |
18 June 2024 | 2,900.00 | 2,900.00 | 2,900.00 | 2,900.00 | 2,900.00 | 19 |
14 June 2024 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | 275 |
13 June 2024 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | 700 |
12 June 2024 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | 7,390 |
11 June 2024 | 2,995.00 | 3,000.00 | 2,900.00 | 2,900.00 | 2,900.00 | 5,068 |
10 June 2024 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | 1,131 |
07 June 2024 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | - |
06 June 2024 | 2,810.00 | 3,000.00 | 2,810.00 | 3,000.00 | 3,000.00 | 8,141 |
05 June 2024 | 2,800.00 | 2,999.00 | 2,800.00 | 2,900.00 | 2,900.00 | 17,687 |
04 June 2024 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | - |
03 June 2024 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 2,000 |
31 May 2024 | 3,300.00 | 3,302.00 | 3,300.00 | 3,300.00 | 3,300.00 | 7,066 |
30 May 2024 | 3,190.00 | 3,190.00 | 3,190.00 | 3,190.00 | 3,190.00 | - |
28 May 2024 | 3,190.00 | 3,190.00 | 3,190.00 | 3,190.00 | 3,190.00 | 1,010 |
27 May 2024 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | - |
24 May 2024 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 2,433 |
23 May 2024 | 3,211.00 | 3,211.00 | 3,190.00 | 3,190.00 | 3,190.00 | 9,067 |
22 May 2024 | 3,211.00 | 3,211.00 | 3,211.00 | 3,211.00 | 3,211.00 | 1,900 |
21 May 2024 | 3,211.00 | 3,420.00 | 3,210.00 | 3,210.00 | 3,210.00 | 4,844 |
20 May 2024 | 3,210.00 | 3,210.00 | 3,210.00 | 3,210.00 | 3,210.00 | 9,047 |
17 May 2024 | 3,210.00 | 3,210.00 | 3,210.00 | 3,210.00 | 3,210.00 | 1,101 |
16 May 2024 | 3,105.00 | 3,105.00 | 3,105.00 | 3,105.00 | 3,105.00 | - |
15 May 2024 | 3,105.00 | 3,105.00 | 3,105.00 | 3,105.00 | 3,105.00 | - |
14 May 2024 | 3,002.00 | 3,105.00 | 3,002.00 | 3,105.00 | 3,105.00 | 1,310 |
13 May 2024 | 3,002.00 | 3,002.00 | 3,002.00 | 3,002.00 | 3,002.00 | 2,860 |
10 May 2024 | 2,900.00 | 2,900.00 | 2,900.00 | 2,900.00 | 2,900.00 | 1,000 |
09 May 2024 | 2,899.00 | 2,899.00 | 2,899.00 | 2,899.00 | 2,899.00 | 800 |
08 May 2024 | 2,900.00 | 2,900.00 | 2,900.00 | 2,900.00 | 2,900.00 | 7,240 |
07 May 2024 | 2,800.00 | 2,950.00 | 2,800.00 | 2,950.00 | 2,950.00 | 1,010 |
06 May 2024 | 2,700.00 | 2,700.00 | 2,700.00 | 2,700.00 | 2,700.00 | 7,331 |
03 May 2024 | 2,500.00 | 2,600.00 | 2,500.00 | 2,600.00 | 2,600.00 | 10,400 |
02 May 2024 | 2,500.00 | 2,500.00 | 2,500.00 | 2,500.00 | 2,500.00 | 1,000 |
30 Apr 2024 | 2,480.00 | 2,500.00 | 2,500.00 | 2,500.00 | 2,500.00 | 1,974 |
29 Apr 2024 | 2,480.00 | 2,480.00 | 2,480.00 | 2,480.00 | 2,480.00 | 14 |
26 Apr 2024 | 2,680.00 | 2,680.00 | 2,680.00 | 2,680.00 | 2,680.00 | 26 |
25 Apr 2024 | 2,680.00 | 2,680.00 | 2,680.00 | 2,680.00 | 2,680.00 | 1,500 |
24 Apr 2024 | 2,700.00 | 2,700.00 | 2,700.00 | 2,700.00 | 2,700.00 | 2,532 |
23 Apr 2024 | 2,700.00 | 2,700.00 | 2,700.00 | 2,700.00 | 2,700.00 | - |
22 Apr 2024 | 2,700.00 | 2,700.00 | 2,700.00 | 2,700.00 | 2,700.00 | 13,602 |
19 Apr 2024 | 2,450.00 | 2,700.00 | 2,700.00 | 2,700.00 | 2,700.00 | 80 |
18 Apr 2024 | 2,451.00 | 2,451.00 | 2,451.00 | 2,451.00 | 2,451.00 | 3,547 |
17 Apr 2024 | 2,401.00 | 2,401.00 | 2,401.00 | 2,401.00 | 2,401.00 | 25,000 |
16 Apr 2024 | 2,800.00 | 2,800.00 | 2,400.00 | 2,400.00 | 2,400.00 | 8,845 |
15 Apr 2024 | 2,800.00 | 2,800.00 | 2,800.00 | 2,800.00 | 2,800.00 | 5,000 |
12 Apr 2024 | 2,800.00 | 2,800.00 | 2,800.00 | 2,800.00 | 2,800.00 | - |
11 Apr 2024 | 2,800.00 | 2,800.00 | 2,800.00 | 2,800.00 | 2,800.00 | - |
10 Apr 2024 | 2,800.00 | 2,800.00 | 2,800.00 | 2,800.00 | 2,800.00 | - |
09 Apr 2024 | 2,800.00 | 2,800.00 | 2,800.00 | 2,800.00 | 2,800.00 | - |
08 Apr 2024 | 2,940.00 | 2,800.00 | 2,800.00 | 2,800.00 | 2,800.00 | 1,015 |
05 Apr 2024 | 2,299.00 | 2,352.00 | 2,299.00 | 2,352.00 | 2,352.00 | 2,423 |
04 Apr 2024 | 2,420.00 | 2,420.00 | 2,420.00 | 2,420.00 | 2,420.00 | - |
03 Apr 2024 | 2,420.00 | 2,420.00 | 2,420.00 | 2,420.00 | 2,420.00 | - |
02 Apr 2024 | 2,421.00 | 2,421.00 | 2,420.00 | 2,420.00 | 2,420.00 | 8,951 |
28 Mar 2024 | 2,799.00 | 2,799.00 | 2,799.00 | 2,799.00 | 2,799.00 | 1,500 |
27 Mar 2024 | 2,998.00 | 2,998.00 | 2,998.00 | 2,998.00 | 2,998.00 | - |
26 Mar 2024 | 2,998.00 | 2,998.00 | 2,998.00 | 2,998.00 | 2,998.00 | - |
25 Mar 2024 | 2,998.00 | 2,998.00 | 2,998.00 | 2,998.00 | 2,998.00 | 69 |
22 Mar 2024 | 2,951.00 | 2,951.00 | 2,951.00 | 2,951.00 | 2,951.00 | 14 |
20 Mar 2024 | 2,459.00 | 2,459.00 | 2,459.00 | 2,459.00 | 2,459.00 | - |
19 Mar 2024 | 2,460.00 | 2,460.00 | 2,459.00 | 2,459.00 | 2,459.00 | 2,000 |
18 Mar 2024 | 2,979.00 | 2,979.00 | 2,979.00 | 2,979.00 | 2,979.00 | - |
15 Mar 2024 | 2,979.00 | 2,979.00 | 2,979.00 | 2,979.00 | 2,979.00 | - |
14 Mar 2024 | 2,979.00 | 2,979.00 | 2,979.00 | 2,979.00 | 2,979.00 | - |
13 Mar 2024 | 2,979.00 | 2,979.00 | 2,979.00 | 2,979.00 | 2,979.00 | - |
12 Mar 2024 | 2,979.00 | 2,979.00 | 2,979.00 | 2,979.00 | 2,979.00 | - |
11 Mar 2024 | 2,979.00 | 2,979.00 | 2,979.00 | 2,979.00 | 2,979.00 | - |
08 Mar 2024 | 29.79 | 29.79 | 29.79 | 29.79 | 29.79 | - |
07 Mar 2024 | 2,979.00 | 2,979.00 | 2,979.00 | 2,979.00 | 2,979.00 | - |
06 Mar 2024 | 2,979.00 | 2,979.00 | 2,979.00 | 2,979.00 | 2,979.00 | 878 |
05 Mar 2024 | 2,720.00 | 2,979.00 | 2,720.00 | 2,979.00 | 2,979.00 | 3,509 |
04 Mar 2024 | 2,999.00 | 2,999.00 | 2,999.00 | 2,999.00 | 2,999.00 | 1,167 |
01 Mar 2024 | 2,850.00 | 2,850.00 | 2,850.00 | 2,850.00 | 2,850.00 | - |
29 Feb 2024 | 2,850.00 | 2,850.00 | 2,850.00 | 2,850.00 | 2,850.00 | 5,000 |
28 Feb 2024 | 2,761.00 | 2,761.00 | 2,760.00 | 2,760.00 | 2,760.00 | 5,000 |
27 Feb 2024 | 2,999.00 | 2,999.00 | 2,999.00 | 2,999.00 | 2,999.00 | 333 |
26 Feb 2024 | 2,999.00 | 2,999.00 | 2,999.00 | 2,999.00 | 2,999.00 | - |
23 Feb 2024 | 2,999.00 | 2,999.00 | 2,999.00 | 2,999.00 | 2,999.00 | - |
22 Feb 2024 | 2,999.00 | 2,999.00 | 2,800.00 | 2,999.00 | 2,999.00 | 44,433 |
21 Feb 2024 | 2,994.00 | 2,999.00 | 2,994.00 | 2,999.00 | 2,999.00 | 7,323 |
20 Feb 2024 | 2,995.00 | 2,995.00 | 2,995.00 | 2,995.00 | 2,995.00 | - |
19 Feb 2024 | 2,805.00 | 2,995.00 | 2,805.00 | 2,995.00 | 2,995.00 | 564 |
16 Feb 2024 | 2,805.00 | 2,805.00 | 2,805.00 | 2,805.00 | 2,805.00 | 2,624 |
15 Feb 2024 | 3,049.00 | 3,049.00 | 3,049.00 | 3,049.00 | 3,049.00 | 18,773 |
14 Feb 2024 | 3,049.00 | 3,049.00 | 3,049.00 | 3,049.00 | 3,049.00 | - |
13 Feb 2024 | 2,820.00 | 3,049.00 | 2,820.00 | 3,049.00 | 3,049.00 | 221 |
12 Feb 2024 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | - |
09 Feb 2024 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |