Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jun 2024 | - | - | - | - | - | - |
25 Jun 2024 | 1,550.69 | 1,550.69 | 1,550.69 | 1,550.69 | 1,550.69 | - |
24 Jun 2024 | 1,543.23 | 1,543.23 | 1,543.23 | 1,543.23 | 1,543.23 | - |
21 Jun 2024 | 1,535.66 | 1,535.66 | 1,535.66 | 1,535.66 | 1,535.66 | - |
20 Jun 2024 | 1,537.84 | 1,537.84 | 1,537.84 | 1,537.84 | 1,537.84 | - |
19 Jun 2024 | 1,532.55 | 1,532.55 | 1,532.55 | 1,532.55 | 1,532.55 | - |
18 Jun 2024 | 1,531.94 | 1,531.94 | 1,531.94 | 1,531.94 | 1,531.94 | - |
14 Jun 2024 | 1,525.39 | 1,525.39 | 1,525.39 | 1,525.39 | 1,525.39 | - |
13 Jun 2024 | 1,517.85 | 1,517.85 | 1,517.85 | 1,517.85 | 1,517.85 | - |
12 Jun 2024 | 1,514.03 | 1,514.03 | 1,514.03 | 1,514.03 | 1,514.03 | - |
11 Jun 2024 | 1,511.42 | 1,511.42 | 1,511.42 | 1,511.42 | 1,511.42 | - |
10 Jun 2024 | 1,506.01 | 1,506.01 | 1,506.01 | 1,506.01 | 1,506.01 | - |
07 Jun 2024 | 1,502.57 | 1,502.57 | 1,502.57 | 1,502.57 | 1,502.57 | - |
06 Jun 2024 | 1,478.02 | 1,478.02 | 1,478.02 | 1,478.02 | 1,478.02 | - |
05 Jun 2024 | 1,460.18 | 1,460.18 | 1,460.18 | 1,460.18 | 1,460.18 | - |
04 Jun 2024 | 1,411.56 | 1,411.56 | 1,411.56 | 1,411.56 | 1,411.56 | - |
03 Jun 2024 | 1,507.36 | 1,507.36 | 1,507.36 | 1,507.36 | 1,507.36 | - |
31 May 2024 | 1,460.44 | 1,460.44 | 1,460.44 | 1,460.44 | 1,460.44 | - |
30 May 2024 | 1,456.06 | 1,456.06 | 1,456.06 | 1,456.06 | 1,456.06 | - |
29 May 2024 | 1,465.18 | 1,465.18 | 1,465.18 | 1,465.18 | 1,465.18 | - |
28 May 2024 | 1,475.47 | 1,475.47 | 1,475.47 | 1,475.47 | 1,475.47 | - |
27 May 2024 | 1,482.51 | 1,482.51 | 1,482.51 | 1,482.51 | 1,482.51 | - |
24 May 2024 | 1,483.06 | 1,483.06 | 1,483.06 | 1,483.06 | 1,483.06 | - |
23 May 2024 | 1,480.11 | 1,480.11 | 1,480.11 | 1,480.11 | 1,480.11 | - |
22 May 2024 | 1,464.10 | 1,464.10 | 1,464.10 | 1,464.10 | 1,464.10 | - |
21 May 2024 | 1,461.90 | 1,461.90 | 1,461.90 | 1,461.90 | 1,461.90 | - |
17 May 2024 | 1,455.85 | 1,455.85 | 1,455.85 | 1,455.85 | 1,455.85 | - |
16 May 2024 | 1,445.23 | 1,445.23 | 1,445.23 | 1,445.23 | 1,445.23 | - |
15 May 2024 | 1,430.43 | 1,430.43 | 1,430.43 | 1,430.43 | 1,430.43 | - |
14 May 2024 | 1,426.48 | 1,426.48 | 1,426.48 | 1,426.48 | 1,426.48 | - |
13 May 2024 | 1,419.41 | 1,419.41 | 1,419.41 | 1,419.41 | 1,419.41 | - |
10 May 2024 | 1,423.33 | 1,423.33 | 1,423.33 | 1,423.33 | 1,423.33 | - |
09 May 2024 | 1,414.54 | 1,414.54 | 1,414.54 | 1,414.54 | 1,414.54 | - |
08 May 2024 | 1,431.57 | 1,431.57 | 1,431.57 | 1,431.57 | 1,431.57 | - |
07 May 2024 | 1,425.09 | 1,425.09 | 1,425.09 | 1,425.09 | 1,425.09 | - |
06 May 2024 | 1,438.23 | 1,438.23 | 1,438.23 | 1,438.23 | 1,438.23 | - |
03 May 2024 | 1,442.22 | 1,442.22 | 1,442.22 | 1,442.22 | 1,442.22 | - |
02 May 2024 | 1,449.69 | 1,449.69 | 1,449.69 | 1,449.69 | 1,449.69 | - |
30 Apr 2024 | 1,447.92 | 1,447.92 | 1,447.92 | 1,447.92 | 1,447.92 | - |
29 Apr 2024 | 1,450.77 | 1,450.77 | 1,450.77 | 1,450.77 | 1,450.77 | - |
26 Apr 2024 | 1,441.35 | 1,441.35 | 1,441.35 | 1,441.35 | 1,441.35 | - |
25 Apr 2024 | 1,442.54 | 1,442.54 | 1,442.54 | 1,442.54 | 1,442.54 | - |
24 Apr 2024 | 1,429.23 | 1,429.23 | 1,429.23 | 1,429.23 | 1,429.23 | - |
23 Apr 2024 | 1,422.58 | 1,422.58 | 1,422.58 | 1,422.58 | 1,422.58 | - |
22 Apr 2024 | 1,413.75 | 1,413.75 | 1,413.75 | 1,413.75 | 1,413.75 | - |
19 Apr 2024 | 1,398.79 | 1,398.79 | 1,398.79 | 1,398.79 | 1,398.79 | - |
18 Apr 2024 | 1,394.76 | 1,394.76 | 1,394.76 | 1,394.76 | 1,394.76 | - |
16 Apr 2024 | 1,403.21 | 1,403.21 | 1,403.21 | 1,403.21 | 1,403.21 | - |
15 Apr 2024 | 1,410.14 | 1,410.14 | 1,410.14 | 1,410.14 | 1,410.14 | - |
12 Apr 2024 | 1,428.41 | 1,428.41 | 1,428.41 | 1,428.41 | 1,428.41 | - |
10 Apr 2024 | 1,440.13 | 1,440.13 | 1,440.13 | 1,440.13 | 1,440.13 | - |
09 Apr 2024 | 1,431.11 | 1,431.11 | 1,431.11 | 1,431.11 | 1,431.11 | - |
08 Apr 2024 | 1,428.23 | 1,428.23 | 1,428.23 | 1,428.23 | 1,428.23 | - |
05 Apr 2024 | 1,417.89 | 1,417.89 | 1,417.89 | 1,417.89 | 1,417.89 | - |
04 Apr 2024 | 1,415.15 | 1,415.15 | 1,415.15 | 1,415.15 | 1,415.15 | - |
03 Apr 2024 | 1,413.87 | 1,413.87 | 1,413.87 | 1,413.87 | 1,413.87 | - |
02 Apr 2024 | 1,413.10 | 1,413.10 | 1,413.10 | 1,413.10 | 1,413.10 | - |
01 Apr 2024 | 1,408.35 | 1,408.35 | 1,408.35 | 1,408.35 | 1,408.35 | - |
28 Mar 2024 | 1,393.73 | 1,393.73 | 1,393.73 | 1,393.73 | 1,393.73 | - |
27 Mar 2024 | 1,382.88 | 1,382.88 | 1,382.88 | 1,382.88 | 1,382.88 | - |
26 Mar 2024 | 1,379.79 | 1,379.79 | 1,379.79 | 1,379.79 | 1,379.79 | - |
22 Mar 2024 | 1,376.63 | 1,376.63 | 1,376.63 | 1,376.63 | 1,376.63 | - |
21 Mar 2024 | 1,370.71 | 1,370.71 | 1,370.71 | 1,370.71 | 1,370.71 | - |
20 Mar 2024 | 1,352.97 | 1,352.97 | 1,352.97 | 1,352.97 | 1,352.97 | - |
19 Mar 2024 | 1,351.44 | 1,351.44 | 1,351.44 | 1,351.44 | 1,351.44 | - |
18 Mar 2024 | 1,368.22 | 1,368.22 | 1,368.22 | 1,368.22 | 1,368.22 | - |
15 Mar 2024 | 1,367.57 | 1,367.57 | 1,367.57 | 1,367.57 | 1,367.57 | - |
14 Mar 2024 | 1,375.08 | 1,375.08 | 1,375.08 | 1,375.08 | 1,375.08 | - |
13 Mar 2024 | 1,357.63 | 1,357.63 | 1,357.63 | 1,357.63 | 1,357.63 | - |
12 Mar 2024 | 1,391.42 | 1,391.42 | 1,391.42 | 1,391.42 | 1,391.42 | - |
11 Mar 2024 | 1,400.90 | 1,400.90 | 1,400.90 | 1,400.90 | 1,400.90 | - |
07 Mar 2024 | 1,412.14 | 1,412.14 | 1,412.14 | 1,412.14 | 1,412.14 | - |
06 Mar 2024 | 1,410.50 | 1,410.50 | 1,410.50 | 1,410.50 | 1,410.50 | - |
05 Mar 2024 | 1,409.67 | 1,409.67 | 1,409.67 | 1,409.67 | 1,409.67 | - |
04 Mar 2024 | 1,409.06 | 1,409.06 | 1,409.06 | 1,409.06 | 1,409.06 | - |
01 Mar 2024 | 1,402.07 | 1,402.07 | 1,402.07 | 1,402.07 | 1,402.07 | - |
29 Feb 2024 | 1,384.17 | 1,384.17 | 1,384.17 | 1,384.17 | 1,384.17 | - |
28 Feb 2024 | 1,378.22 | 1,378.22 | 1,378.22 | 1,378.22 | 1,378.22 | - |
27 Feb 2024 | 1,390.28 | 1,390.28 | 1,390.28 | 1,390.28 | 1,390.28 | - |
26 Feb 2024 | 1,389.70 | 1,389.70 | 1,389.70 | 1,389.70 | 1,389.70 | - |
23 Feb 2024 | 1,394.80 | 1,394.80 | 1,394.80 | 1,394.80 | 1,394.80 | - |
22 Feb 2024 | 1,394.74 | 1,394.74 | 1,394.74 | 1,394.74 | 1,394.74 | - |
21 Feb 2024 | 1,386.05 | 1,386.05 | 1,386.05 | 1,386.05 | 1,386.05 | - |
20 Feb 2024 | 1,394.74 | 1,394.74 | 1,394.74 | 1,394.74 | 1,394.74 | - |
19 Feb 2024 | 1,389.82 | 1,389.82 | 1,389.82 | 1,389.82 | 1,389.82 | - |
16 Feb 2024 | 1,383.67 | 1,383.67 | 1,383.67 | 1,383.67 | 1,383.67 | - |
15 Feb 2024 | 1,375.22 | 1,375.22 | 1,375.22 | 1,375.22 | 1,375.22 | - |
14 Feb 2024 | 1,365.36 | 1,365.36 | 1,365.36 | 1,365.36 | 1,365.36 | - |
13 Feb 2024 | 1,351.58 | 1,351.58 | 1,351.58 | 1,351.58 | 1,351.58 | - |
12 Feb 2024 | 1,344.66 | 1,344.66 | 1,344.66 | 1,344.66 | 1,344.66 | - |
09 Feb 2024 | 1,358.29 | 1,358.29 | 1,358.29 | 1,358.29 | 1,358.29 | - |
08 Feb 2024 | 1,355.82 | 1,355.82 | 1,355.82 | 1,355.82 | 1,355.82 | - |
07 Feb 2024 | 1,359.41 | 1,359.41 | 1,359.41 | 1,359.41 | 1,359.41 | - |
06 Feb 2024 | 1,358.50 | 1,358.50 | 1,358.50 | 1,358.50 | 1,358.50 | - |
05 Feb 2024 | 1,345.82 | 1,345.82 | 1,345.82 | 1,345.82 | 1,345.82 | - |
02 Feb 2024 | 1,352.11 | 1,352.11 | 1,352.11 | 1,352.11 | 1,352.11 | - |
01 Feb 2024 | 1,345.65 | 1,345.65 | 1,345.65 | 1,345.65 | 1,345.65 | - |
31 Jan 2024 | 1,350.98 | 1,350.98 | 1,350.98 | 1,350.98 | 1,350.98 | - |
30 Jan 2024 | 1,341.44 | 1,341.44 | 1,341.44 | 1,341.44 | 1,341.44 | - |
29 Jan 2024 | 1,346.04 | 1,346.04 | 1,346.04 | 1,346.04 | 1,346.04 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |