Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Jun 2024 | - | - | - | - | - | - |
31 May 2024 | 2,354.92 | 2,354.92 | 2,354.92 | 2,354.92 | 2,354.92 | - |
30 May 2024 | 2,313.46 | 2,313.46 | 2,313.46 | 2,313.46 | 2,313.46 | - |
29 May 2024 | 2,315.18 | 2,315.18 | 2,315.18 | 2,315.18 | 2,315.18 | - |
28 May 2024 | 2,321.30 | 2,321.30 | 2,321.30 | 2,321.30 | 2,321.30 | - |
24 May 2024 | 2,297.15 | 2,297.15 | 2,297.15 | 2,297.15 | 2,297.15 | - |
23 May 2024 | 2,303.99 | 2,303.99 | 2,303.99 | 2,303.99 | 2,303.99 | - |
22 May 2024 | 2,296.55 | 2,296.55 | 2,296.55 | 2,296.55 | 2,296.55 | - |
21 May 2024 | 2,314.65 | 2,314.65 | 2,314.65 | 2,314.65 | 2,314.65 | - |
20 May 2024 | 2,316.53 | 2,316.53 | 2,316.53 | 2,316.53 | 2,316.53 | - |
17 May 2024 | 2,288.98 | 2,288.98 | 2,288.98 | 2,288.98 | 2,288.98 | - |
16 May 2024 | 2,275.75 | 2,275.75 | 2,275.75 | 2,275.75 | 2,275.75 | - |
15 May 2024 | 2,287.81 | 2,287.81 | 2,287.81 | 2,287.81 | 2,287.81 | - |
14 May 2024 | 2,280.45 | 2,280.45 | 2,280.45 | 2,280.45 | 2,280.45 | - |
13 May 2024 | 2,292.93 | 2,292.93 | 2,292.93 | 2,292.93 | 2,292.93 | - |
10 May 2024 | 2,297.74 | 2,297.74 | 2,297.74 | 2,297.74 | 2,297.74 | - |
09 May 2024 | 2,282.72 | 2,282.72 | 2,282.72 | 2,282.72 | 2,282.72 | - |
08 May 2024 | 2,242.56 | 2,242.56 | 2,242.56 | 2,242.56 | 2,242.56 | - |
07 May 2024 | 2,260.10 | 2,260.10 | 2,260.10 | 2,260.10 | 2,260.10 | - |
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 2,257.13 | 2,257.13 | 2,257.13 | 2,257.13 | 2,257.13 | - |
01 May 2024 | 2,254.70 | 2,254.70 | 2,254.70 | 2,254.70 | 2,254.70 | - |
30 Apr 2024 | 2,271.08 | 2,271.08 | 2,271.08 | 2,271.08 | 2,271.08 | - |
30 Apr 2024 | 0.3182 Dividend | |||||
29 Apr 2024 | - | - | - | - | - | - |
26 Apr 2024 | 2,272.17 | 2,272.17 | 2,272.17 | 2,272.17 | 2,272.17 | - |
25 Apr 2024 | 2,245.43 | 2,245.43 | 2,245.43 | 2,245.43 | 2,245.43 | - |
24 Apr 2024 | 2,274.33 | 2,274.33 | 2,274.33 | 2,274.33 | 2,274.33 | - |
23 Apr 2024 | 2,247.55 | 2,247.55 | 2,247.55 | 2,247.55 | 2,247.55 | - |
22 Apr 2024 | 2,248.32 | 2,248.32 | 2,248.32 | 2,248.32 | 2,248.32 | - |
19 Apr 2024 | 2,216.57 | 2,216.57 | 2,216.57 | 2,216.57 | 2,216.57 | - |
18 Apr 2024 | 2,246.43 | 2,246.43 | 2,246.43 | 2,246.43 | 2,246.43 | - |
17 Apr 2024 | 2,230.65 | 2,230.65 | 2,230.65 | 2,230.65 | 2,230.65 | - |
16 Apr 2024 | 2,262.05 | 2,262.05 | 2,262.05 | 2,262.05 | 2,262.05 | - |
15 Apr 2024 | 2,320.64 | 2,320.64 | 2,320.64 | 2,320.64 | 2,320.64 | - |
12 Apr 2024 | 2,318.80 | 2,318.80 | 2,318.80 | 2,318.80 | 2,318.80 | - |
11 Apr 2024 | 2,313.38 | 2,313.38 | 2,313.38 | 2,313.38 | 2,313.38 | - |
10 Apr 2024 | 2,291.89 | 2,291.89 | 2,291.89 | 2,291.89 | 2,291.89 | - |
09 Apr 2024 | 2,285.34 | 2,285.34 | 2,285.34 | 2,285.34 | 2,285.34 | - |
08 Apr 2024 | 2,271.72 | 2,271.72 | 2,271.72 | 2,271.72 | 2,271.72 | - |
05 Apr 2024 | 2,249.89 | 2,249.89 | 2,249.89 | 2,249.89 | 2,249.89 | - |
04 Apr 2024 | 2,256.35 | 2,256.35 | 2,256.35 | 2,256.35 | 2,256.35 | - |
03 Apr 2024 | 2,234.26 | 2,234.26 | 2,234.26 | 2,234.26 | 2,234.26 | - |
02 Apr 2024 | 2,223.66 | 2,223.66 | 2,223.66 | 2,223.66 | 2,223.66 | - |
28 Mar 2024 | 2,245.62 | 2,245.62 | 2,245.62 | 2,245.62 | 2,245.62 | - |
27 Mar 2024 | 2,275.85 | 2,275.85 | 2,275.85 | 2,275.85 | 2,275.85 | - |
26 Mar 2024 | 2,253.31 | 2,253.31 | 2,253.31 | 2,253.31 | 2,253.31 | - |
25 Mar 2024 | 2,252.93 | 2,252.93 | 2,252.93 | 2,252.93 | 2,252.93 | - |
22 Mar 2024 | 2,276.42 | 2,276.42 | 2,276.42 | 2,276.42 | 2,276.42 | - |
21 Mar 2024 | 2,255.71 | 2,255.71 | 2,255.71 | 2,255.71 | 2,255.71 | - |
20 Mar 2024 | - | - | - | - | - | - |
19 Mar 2024 | 2,216.30 | 2,216.30 | 2,216.30 | 2,216.30 | 2,216.30 | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | 2,167.64 | 2,167.64 | 2,167.64 | 2,167.64 | 2,167.64 | - |
14 Mar 2024 | 2,150.92 | 2,150.92 | 2,150.92 | 2,150.92 | 2,150.92 | - |
13 Mar 2024 | 2,137.97 | 2,137.97 | 2,137.97 | 2,137.97 | 2,137.97 | - |
12 Mar 2024 | 2,142.73 | 2,142.73 | 2,142.73 | 2,142.73 | 2,142.73 | - |
11 Mar 2024 | 2,144.31 | 2,144.31 | 2,144.31 | 2,144.31 | 2,144.31 | - |
08 Mar 2024 | 2,192.77 | 2,192.77 | 2,192.77 | 2,192.77 | 2,192.77 | - |
07 Mar 2024 | 2,165.12 | 2,165.12 | 2,165.12 | 2,165.12 | 2,165.12 | - |
06 Mar 2024 | 2,165.39 | 2,165.39 | 2,165.39 | 2,165.39 | 2,165.39 | - |
05 Mar 2024 | 2,146.52 | 2,146.52 | 2,146.52 | 2,146.52 | 2,146.52 | - |
04 Mar 2024 | 2,125.34 | 2,125.34 | 2,125.34 | 2,125.34 | 2,125.34 | - |
01 Mar 2024 | 2,134.72 | 2,134.72 | 2,134.72 | 2,134.72 | 2,134.72 | - |
29 Feb 2024 | 2,114.94 | 2,114.94 | 2,114.94 | 2,114.94 | 2,114.94 | - |
28 Feb 2024 | 2,114.74 | 2,114.74 | 2,114.74 | 2,114.74 | 2,114.74 | - |
27 Feb 2024 | 2,114.41 | 2,114.41 | 2,114.41 | 2,114.41 | 2,114.41 | - |
26 Feb 2024 | 2,106.51 | 2,106.51 | 2,106.51 | 2,106.51 | 2,106.51 | - |
23 Feb 2024 | - | - | - | - | - | - |
22 Feb 2024 | 2,111.37 | 2,111.37 | 2,111.37 | 2,111.37 | 2,111.37 | - |
21 Feb 2024 | 2,092.22 | 2,092.22 | 2,092.22 | 2,092.22 | 2,092.22 | - |
20 Feb 2024 | 2,093.70 | 2,093.70 | 2,093.70 | 2,093.70 | 2,093.70 | - |
19 Feb 2024 | 2,105.10 | 2,105.10 | 2,105.10 | 2,105.10 | 2,105.10 | - |
16 Feb 2024 | 2,080.14 | 2,080.14 | 2,080.14 | 2,080.14 | 2,080.14 | - |
15 Feb 2024 | 2,043.90 | 2,043.90 | 2,043.90 | 2,043.90 | 2,043.90 | - |
14 Feb 2024 | 2,036.45 | 2,036.45 | 2,036.45 | 2,036.45 | 2,036.45 | - |
13 Feb 2024 | 2,052.16 | 2,052.16 | 2,052.16 | 2,052.16 | 2,052.16 | - |
12 Feb 2024 | - | - | - | - | - | - |
09 Feb 2024 | 2,012.07 | 2,012.07 | 2,012.07 | 2,012.07 | 2,012.07 | - |
08 Feb 2024 | 2,029.69 | 2,029.69 | 2,029.69 | 2,029.69 | 2,029.69 | - |
07 Feb 2024 | 2,032.08 | 2,032.08 | 2,032.08 | 2,032.08 | 2,032.08 | - |
06 Feb 2024 | 2,005.95 | 2,005.95 | 2,005.95 | 2,005.95 | 2,005.95 | - |
05 Feb 2024 | - | - | - | - | - | - |
02 Feb 2024 | 2,008.25 | 2,008.25 | 2,008.25 | 2,008.25 | 2,008.25 | - |
01 Feb 2024 | 2,000.33 | 2,000.33 | 2,000.33 | 2,000.33 | 2,000.33 | - |
31 Jan 2024 | 2,002.58 | 2,002.58 | 2,002.58 | 2,002.58 | 2,002.58 | - |
30 Jan 2024 | 1,977.33 | 1,977.33 | 1,977.33 | 1,977.33 | 1,977.33 | - |
29 Jan 2024 | 1,981.29 | 1,981.29 | 1,981.29 | 1,981.29 | 1,981.29 | - |
26 Jan 2024 | 1,952.85 | 1,952.85 | 1,952.85 | 1,952.85 | 1,952.85 | - |
25 Jan 2024 | 1,974.14 | 1,974.14 | 1,974.14 | 1,974.14 | 1,974.14 | - |
24 Jan 2024 | 1,963.22 | 1,963.22 | 1,963.22 | 1,963.22 | 1,963.22 | - |
23 Jan 2024 | 1,960.82 | 1,960.82 | 1,960.82 | 1,960.82 | 1,960.82 | - |
22 Jan 2024 | 1,965.59 | 1,965.59 | 1,965.59 | 1,965.59 | 1,965.59 | - |
19 Jan 2024 | 1,941.09 | 1,941.09 | 1,941.09 | 1,941.09 | 1,941.09 | - |
18 Jan 2024 | 1,935.11 | 1,935.11 | 1,935.11 | 1,935.11 | 1,935.11 | - |
17 Jan 2024 | 1,933.66 | 1,933.66 | 1,933.66 | 1,933.66 | 1,933.66 | - |
16 Jan 2024 | 1,933.32 | 1,933.32 | 1,933.32 | 1,933.32 | 1,933.32 | - |
15 Jan 2024 | 1,951.15 | 1,951.15 | 1,951.15 | 1,951.15 | 1,951.15 | - |
12 Jan 2024 | 1,918.24 | 1,918.24 | 1,918.24 | 1,918.24 | 1,918.24 | - |
11 Jan 2024 | 1,925.59 | 1,925.59 | 1,925.59 | 1,925.59 | 1,925.59 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |