Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jun 2024 | - | - | - | - | - | - |
25 Jun 2024 | - | - | - | - | - | - |
24 Jun 2024 | 2,113.34 | 2,113.34 | 2,113.34 | 2,113.34 | 2,113.34 | - |
21 Jun 2024 | 2,109.56 | 2,109.56 | 2,109.56 | 2,109.56 | 2,109.56 | - |
20 Jun 2024 | 2,109.07 | 2,109.07 | 2,109.07 | 2,109.07 | 2,109.07 | - |
19 Jun 2024 | - | - | - | - | - | - |
18 Jun 2024 | 2,112.62 | 2,112.62 | 2,112.62 | 2,112.62 | 2,112.62 | - |
17 Jun 2024 | 2,111.96 | 2,111.96 | 2,111.96 | 2,111.96 | 2,111.96 | - |
14 Jun 2024 | 2,112.03 | 2,112.03 | 2,112.03 | 2,112.03 | 2,112.03 | - |
13 Jun 2024 | 2,108.97 | 2,108.97 | 2,108.97 | 2,108.97 | 2,108.97 | - |
12 Jun 2024 | 2,108.76 | 2,108.76 | 2,108.76 | 2,108.76 | 2,108.76 | - |
11 Jun 2024 | 2,105.11 | 2,105.11 | 2,105.11 | 2,105.11 | 2,105.11 | - |
10 Jun 2024 | 2,106.34 | 2,106.34 | 2,106.34 | 2,106.34 | 2,106.34 | - |
07 Jun 2024 | 2,107.41 | 2,107.41 | 2,107.41 | 2,107.41 | 2,107.41 | - |
06 Jun 2024 | 2,108.14 | 2,108.14 | 2,108.14 | 2,108.14 | 2,108.14 | - |
05 Jun 2024 | 2,102.53 | 2,102.53 | 2,102.53 | 2,102.53 | 2,102.53 | - |
04 Jun 2024 | 2,101.40 | 2,101.40 | 2,101.40 | 2,101.40 | 2,101.40 | - |
03 Jun 2024 | 2,099.20 | 2,099.20 | 2,099.20 | 2,099.20 | 2,099.20 | - |
31 May 2024 | 2,091.37 | 2,091.37 | 2,091.37 | 2,091.37 | 2,091.37 | - |
30 May 2024 | 2,092.09 | 2,092.09 | 2,092.09 | 2,092.09 | 2,092.09 | - |
29 May 2024 | 2,092.97 | 2,092.97 | 2,092.97 | 2,092.97 | 2,092.97 | - |
28 May 2024 | 2,098.05 | 2,098.05 | 2,098.05 | 2,098.05 | 2,098.05 | - |
27 May 2024 | - | - | - | - | - | - |
24 May 2024 | 2,099.97 | 2,099.97 | 2,099.97 | 2,099.97 | 2,099.97 | - |
23 May 2024 | 2,105.48 | 2,105.48 | 2,105.48 | 2,105.48 | 2,105.48 | - |
22 May 2024 | 2,109.63 | 2,109.63 | 2,109.63 | 2,109.63 | 2,109.63 | - |
21 May 2024 | 2,109.37 | 2,109.37 | 2,109.37 | 2,109.37 | 2,109.37 | - |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | - | - | - | - | - | - |
16 May 2024 | 2,113.24 | 2,113.24 | 2,113.24 | 2,113.24 | 2,113.24 | - |
15 May 2024 | 2,112.02 | 2,112.02 | 2,112.02 | 2,112.02 | 2,112.02 | - |
14 May 2024 | 2,108.39 | 2,108.39 | 2,108.39 | 2,108.39 | 2,108.39 | - |
13 May 2024 | 2,108.56 | 2,108.56 | 2,108.56 | 2,108.56 | 2,108.56 | - |
10 May 2024 | 2,107.77 | 2,107.77 | 2,107.77 | 2,107.77 | 2,107.77 | - |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | 2,104.97 | 2,104.97 | 2,104.97 | 2,104.97 | 2,104.97 | - |
07 May 2024 | 2,103.34 | 2,103.34 | 2,103.34 | 2,103.34 | 2,103.34 | - |
03 May 2024 | 2,093.99 | 2,093.99 | 2,093.99 | 2,093.99 | 2,093.99 | - |
02 May 2024 | 2,091.95 | 2,091.95 | 2,091.95 | 2,091.95 | 2,091.95 | - |
30 Apr 2024 | 2,096.88 | 2,096.88 | 2,096.88 | 2,096.88 | 2,096.88 | - |
29 Apr 2024 | 2,095.48 | 2,095.48 | 2,095.48 | 2,095.48 | 2,095.48 | - |
26 Apr 2024 | 2,091.74 | 2,091.74 | 2,091.74 | 2,091.74 | 2,091.74 | - |
25 Apr 2024 | 2,080.82 | 2,080.82 | 2,080.82 | 2,080.82 | 2,080.82 | - |
24 Apr 2024 | 2,088.57 | 2,088.57 | 2,088.57 | 2,088.57 | 2,088.57 | - |
23 Apr 2024 | 2,083.72 | 2,083.72 | 2,083.72 | 2,083.72 | 2,083.72 | - |
22 Apr 2024 | 2,081.08 | 2,081.08 | 2,081.08 | 2,081.08 | 2,081.08 | - |
19 Apr 2024 | 2,079.48 | 2,079.48 | 2,079.48 | 2,079.48 | 2,079.48 | - |
18 Apr 2024 | 2,081.24 | 2,081.24 | 2,081.24 | 2,081.24 | 2,081.24 | - |
17 Apr 2024 | 2,082.20 | 2,082.20 | 2,082.20 | 2,082.20 | 2,082.20 | - |
16 Apr 2024 | 2,079.47 | 2,079.47 | 2,079.47 | 2,079.47 | 2,079.47 | - |
15 Apr 2024 | 2,092.38 | 2,092.38 | 2,092.38 | 2,092.38 | 2,092.38 | - |
12 Apr 2024 | 2,092.09 | 2,092.09 | 2,092.09 | 2,092.09 | 2,092.09 | - |
11 Apr 2024 | 2,088.17 | 2,088.17 | 2,088.17 | 2,088.17 | 2,088.17 | - |
10 Apr 2024 | 2,088.14 | 2,088.14 | 2,088.14 | 2,088.14 | 2,088.14 | - |
09 Apr 2024 | 2,088.28 | 2,088.28 | 2,088.28 | 2,088.28 | 2,088.28 | - |
08 Apr 2024 | 2,086.77 | 2,086.77 | 2,086.77 | 2,086.77 | 2,086.77 | - |
05 Apr 2024 | 2,088.22 | 2,088.22 | 2,088.22 | 2,088.22 | 2,088.22 | - |
04 Apr 2024 | 2,091.95 | 2,091.95 | 2,091.95 | 2,091.95 | 2,091.95 | - |
03 Apr 2024 | 2,090.20 | 2,090.20 | 2,090.20 | 2,090.20 | 2,090.20 | - |
02 Apr 2024 | 2,093.96 | 2,093.96 | 2,093.96 | 2,093.96 | 2,093.96 | - |
28 Mar 2024 | - | - | - | - | - | - |
27 Mar 2024 | 2,095.11 | 2,095.11 | 2,095.11 | 2,095.11 | 2,095.11 | - |
26 Mar 2024 | 2,090.71 | 2,090.71 | 2,090.71 | 2,090.71 | 2,090.71 | - |
25 Mar 2024 | 2,087.01 | 2,087.01 | 2,087.01 | 2,087.01 | 2,087.01 | - |
22 Mar 2024 | 2,090.44 | 2,090.44 | 2,090.44 | 2,090.44 | 2,090.44 | - |
21 Mar 2024 | 2,085.64 | 2,085.64 | 2,085.64 | 2,085.64 | 2,085.64 | - |
20 Mar 2024 | 2,078.40 | 2,078.40 | 2,078.40 | 2,078.40 | 2,078.40 | - |
19 Mar 2024 | 2,073.75 | 2,073.75 | 2,073.75 | 2,073.75 | 2,073.75 | - |
18 Mar 2024 | 2,074.18 | 2,074.18 | 2,074.18 | 2,074.18 | 2,074.18 | - |
15 Mar 2024 | 2,069.04 | 2,069.04 | 2,069.04 | 2,069.04 | 2,069.04 | - |
14 Mar 2024 | 2,068.99 | 2,068.99 | 2,068.99 | 2,068.99 | 2,068.99 | - |
13 Mar 2024 | 2,069.24 | 2,069.24 | 2,069.24 | 2,069.24 | 2,069.24 | - |
12 Mar 2024 | 2,069.73 | 2,069.73 | 2,069.73 | 2,069.73 | 2,069.73 | - |
11 Mar 2024 | 2,062.45 | 2,062.45 | 2,062.45 | 2,062.45 | 2,062.45 | - |
08 Mar 2024 | 2,064.23 | 2,064.23 | 2,064.23 | 2,064.23 | 2,064.23 | - |
07 Mar 2024 | 2,062.55 | 2,062.55 | 2,062.55 | 2,062.55 | 2,062.55 | - |
06 Mar 2024 | 2,063.25 | 2,063.25 | 2,063.25 | 2,063.25 | 2,063.25 | - |
05 Mar 2024 | 2,063.88 | 2,063.88 | 2,063.88 | 2,063.88 | 2,063.88 | - |
04 Mar 2024 | 2,063.21 | 2,063.21 | 2,063.21 | 2,063.21 | 2,063.21 | - |
01 Mar 2024 | 2,061.93 | 2,061.93 | 2,061.93 | 2,061.93 | 2,061.93 | - |
29 Feb 2024 | 2,061.11 | 2,061.11 | 2,061.11 | 2,061.11 | 2,061.11 | - |
28 Feb 2024 | 2,056.54 | 2,056.54 | 2,056.54 | 2,056.54 | 2,056.54 | - |
27 Feb 2024 | 2,055.91 | 2,055.91 | 2,055.91 | 2,055.91 | 2,055.91 | - |
26 Feb 2024 | 2,057.73 | 2,057.73 | 2,057.73 | 2,057.73 | 2,057.73 | - |
23 Feb 2024 | 2,057.25 | 2,057.25 | 2,057.25 | 2,057.25 | 2,057.25 | - |
22 Feb 2024 | 2,050.74 | 2,050.74 | 2,050.74 | 2,050.74 | 2,050.74 | - |
21 Feb 2024 | 2,042.39 | 2,042.39 | 2,042.39 | 2,042.39 | 2,042.39 | - |
20 Feb 2024 | 2,042.98 | 2,042.98 | 2,042.98 | 2,042.98 | 2,042.98 | - |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 2,048.12 | 2,048.12 | 2,048.12 | 2,048.12 | 2,048.12 | - |
15 Feb 2024 | 2,048.24 | 2,048.24 | 2,048.24 | 2,048.24 | 2,048.24 | - |
14 Feb 2024 | 2,044.37 | 2,044.37 | 2,044.37 | 2,044.37 | 2,044.37 | - |
13 Feb 2024 | 2,044.20 | 2,044.20 | 2,044.20 | 2,044.20 | 2,044.20 | - |
12 Feb 2024 | 2,047.55 | 2,047.55 | 2,047.55 | 2,047.55 | 2,047.55 | - |
09 Feb 2024 | 2,047.47 | 2,047.47 | 2,047.47 | 2,047.47 | 2,047.47 | - |
08 Feb 2024 | 2,048.90 | 2,048.90 | 2,048.90 | 2,048.90 | 2,048.90 | - |
07 Feb 2024 | 2,047.97 | 2,047.97 | 2,047.97 | 2,047.97 | 2,047.97 | - |
06 Feb 2024 | 2,048.35 | 2,048.35 | 2,048.35 | 2,048.35 | 2,048.35 | - |
05 Feb 2024 | 2,048.84 | 2,048.84 | 2,048.84 | 2,048.84 | 2,048.84 | - |
02 Feb 2024 | 2,047.39 | 2,047.39 | 2,047.39 | 2,047.39 | 2,047.39 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |