Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | - | - | - | - | - | - |
13 Jun 2024 | 1,494.97 | 1,494.97 | 1,494.97 | 1,494.97 | 1,494.97 | - |
12 Jun 2024 | 1,484.60 | 1,484.60 | 1,484.60 | 1,484.60 | 1,484.60 | - |
11 Jun 2024 | 1,504.88 | 1,504.88 | 1,504.88 | 1,504.88 | 1,504.88 | - |
10 Jun 2024 | 1,518.18 | 1,518.18 | 1,518.18 | 1,518.18 | 1,518.18 | - |
07 Jun 2024 | 1,517.86 | 1,517.86 | 1,517.86 | 1,517.86 | 1,517.86 | - |
06 Jun 2024 | 1,524.14 | 1,524.14 | 1,524.14 | 1,524.14 | 1,524.14 | - |
05 Jun 2024 | 1,524.73 | 1,524.73 | 1,524.73 | 1,524.73 | 1,524.73 | - |
04 Jun 2024 | 1,521.02 | 1,521.02 | 1,521.02 | 1,521.02 | 1,521.02 | - |
03 Jun 2024 | - | - | - | - | - | - |
31 May 2024 | 1,500.41 | 1,500.41 | 1,500.41 | 1,500.41 | 1,500.41 | - |
30 May 2024 | 1,516.19 | 1,516.19 | 1,516.19 | 1,516.19 | 1,516.19 | - |
29 May 2024 | 1,526.61 | 1,526.61 | 1,526.61 | 1,526.61 | 1,526.61 | - |
28 May 2024 | 1,535.78 | 1,535.78 | 1,535.78 | 1,535.78 | 1,535.78 | - |
24 May 2024 | 1,532.87 | 1,532.87 | 1,532.87 | 1,532.87 | 1,532.87 | - |
23 May 2024 | 1,558.34 | 1,558.34 | 1,558.34 | 1,558.34 | 1,558.34 | - |
22 May 2024 | 1,585.62 | 1,585.62 | 1,585.62 | 1,585.62 | 1,585.62 | - |
21 May 2024 | 1,584.94 | 1,584.94 | 1,584.94 | 1,584.94 | 1,584.94 | - |
20 May 2024 | 1,618.34 | 1,618.34 | 1,618.34 | 1,618.34 | 1,618.34 | - |
17 May 2024 | 1,624.43 | 1,624.43 | 1,624.43 | 1,624.43 | 1,624.43 | - |
16 May 2024 | 1,613.12 | 1,613.12 | 1,613.12 | 1,613.12 | 1,613.12 | - |
15 May 2024 | 1,597.90 | 1,597.90 | 1,597.90 | 1,597.90 | 1,597.90 | - |
14 May 2024 | 1,602.20 | 1,602.20 | 1,602.20 | 1,602.20 | 1,602.20 | - |
13 May 2024 | 1,613.85 | 1,613.85 | 1,613.85 | 1,613.85 | 1,613.85 | - |
10 May 2024 | 1,614.80 | 1,614.80 | 1,614.80 | 1,614.80 | 1,614.80 | - |
09 May 2024 | 1,600.18 | 1,600.18 | 1,600.18 | 1,600.18 | 1,600.18 | - |
08 May 2024 | 1,576.36 | 1,576.36 | 1,576.36 | 1,576.36 | 1,576.36 | - |
07 May 2024 | 1,588.07 | 1,588.07 | 1,588.07 | 1,588.07 | 1,588.07 | - |
03 May 2024 | 1,583.53 | 1,583.53 | 1,583.53 | 1,583.53 | 1,583.53 | - |
02 May 2024 | 1,572.63 | 1,572.63 | 1,572.63 | 1,572.63 | 1,572.63 | - |
01 May 2024 | 1,538.34 | 1,538.34 | 1,538.34 | 1,538.34 | 1,538.34 | - |
30 Apr 2024 | 1,534.48 | 1,534.48 | 1,534.48 | 1,534.48 | 1,534.48 | - |
29 Apr 2024 | 1,534.88 | 1,534.88 | 1,534.88 | 1,534.88 | 1,534.88 | - |
26 Apr 2024 | 1,517.02 | 1,517.02 | 1,517.02 | 1,517.02 | 1,517.02 | - |
25 Apr 2024 | 1,482.60 | 1,482.60 | 1,482.60 | 1,482.60 | 1,482.60 | - |
24 Apr 2024 | 1,485.21 | 1,485.21 | 1,485.21 | 1,485.21 | 1,485.21 | - |
23 Apr 2024 | 1,456.58 | 1,456.58 | 1,456.58 | 1,456.58 | 1,456.58 | - |
22 Apr 2024 | 1,456.65 | 1,456.65 | 1,456.65 | 1,456.65 | 1,456.65 | - |
19 Apr 2024 | 1,434.48 | 1,434.48 | 1,434.48 | 1,434.48 | 1,434.48 | - |
18 Apr 2024 | 1,453.36 | 1,453.36 | 1,453.36 | 1,453.36 | 1,453.36 | - |
17 Apr 2024 | 1,437.59 | 1,437.59 | 1,437.59 | 1,437.59 | 1,437.59 | - |
16 Apr 2024 | 1,427.10 | 1,427.10 | 1,427.10 | 1,427.10 | 1,427.10 | - |
15 Apr 2024 | 1,451.77 | 1,451.77 | 1,451.77 | 1,451.77 | 1,451.77 | - |
12 Apr 2024 | 1,462.69 | 1,462.69 | 1,462.69 | 1,462.69 | 1,462.69 | - |
11 Apr 2024 | 1,483.65 | 1,483.65 | 1,483.65 | 1,483.65 | 1,483.65 | - |
10 Apr 2024 | 1,479.40 | 1,479.40 | 1,479.40 | 1,479.40 | 1,479.40 | - |
09 Apr 2024 | 1,468.84 | 1,468.84 | 1,468.84 | 1,468.84 | 1,468.84 | - |
08 Apr 2024 | 1,457.94 | 1,457.94 | 1,457.94 | 1,457.94 | 1,457.94 | - |
05 Apr 2024 | 1,472.69 | 1,472.69 | 1,472.69 | 1,472.69 | 1,472.69 | - |
04 Apr 2024 | 1,465.30 | 1,465.30 | 1,465.30 | 1,465.30 | 1,465.30 | - |
03 Apr 2024 | 1,471.25 | 1,471.25 | 1,471.25 | 1,471.25 | 1,471.25 | - |
02 Apr 2024 | 1,492.95 | 1,492.95 | 1,492.95 | 1,492.95 | 1,492.95 | - |
28 Mar 2024 | 1,470.94 | 1,470.94 | 1,470.94 | 1,470.94 | 1,470.94 | - |
27 Mar 2024 | 1,470.27 | 1,470.27 | 1,470.27 | 1,470.27 | 1,470.27 | - |
26 Mar 2024 | 1,484.20 | 1,484.20 | 1,484.20 | 1,484.20 | 1,484.20 | - |
25 Mar 2024 | 1,479.09 | 1,479.09 | 1,479.09 | 1,479.09 | 1,479.09 | - |
22 Mar 2024 | 1,492.24 | 1,492.24 | 1,492.24 | 1,492.24 | 1,492.24 | - |
21 Mar 2024 | 1,513.97 | 1,513.97 | 1,513.97 | 1,513.97 | 1,513.97 | - |
20 Mar 2024 | 1,497.90 | 1,497.90 | 1,497.90 | 1,497.90 | 1,497.90 | - |
19 Mar 2024 | 1,496.54 | 1,496.54 | 1,496.54 | 1,496.54 | 1,496.54 | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | 1,495.01 | 1,495.01 | 1,495.01 | 1,495.01 | 1,495.01 | - |
14 Mar 2024 | 1,507.78 | 1,507.78 | 1,507.78 | 1,507.78 | 1,507.78 | - |
13 Mar 2024 | 1,513.33 | 1,513.33 | 1,513.33 | 1,513.33 | 1,513.33 | - |
12 Mar 2024 | 1,523.59 | 1,523.59 | 1,523.59 | 1,523.59 | 1,523.59 | - |
11 Mar 2024 | 1,498.30 | 1,498.30 | 1,498.30 | 1,498.30 | 1,498.30 | - |
08 Mar 2024 | 1,463.06 | 1,463.06 | 1,463.06 | 1,463.06 | 1,463.06 | - |
07 Mar 2024 | 1,456.48 | 1,456.48 | 1,456.48 | 1,456.48 | 1,456.48 | - |
06 Mar 2024 | 1,468.90 | 1,468.90 | 1,468.90 | 1,468.90 | 1,468.90 | - |
05 Mar 2024 | 1,449.71 | 1,449.71 | 1,449.71 | 1,449.71 | 1,449.71 | - |
04 Mar 2024 | 1,474.39 | 1,474.39 | 1,474.39 | 1,474.39 | 1,474.39 | - |
01 Mar 2024 | 1,479.85 | 1,479.85 | 1,479.85 | 1,479.85 | 1,479.85 | - |
29 Feb 2024 | 1,477.79 | 1,477.79 | 1,477.79 | 1,477.79 | 1,477.79 | - |
28 Feb 2024 | 1,456.74 | 1,456.74 | 1,456.74 | 1,456.74 | 1,456.74 | - |
27 Feb 2024 | 1,484.53 | 1,484.53 | 1,484.53 | 1,484.53 | 1,484.53 | - |
26 Feb 2024 | 1,474.65 | 1,474.65 | 1,474.65 | 1,474.65 | 1,474.65 | - |
23 Feb 2024 | 1,476.52 | 1,476.52 | 1,476.52 | 1,476.52 | 1,476.52 | - |
22 Feb 2024 | 1,483.43 | 1,483.43 | 1,483.43 | 1,483.43 | 1,483.43 | - |
21 Feb 2024 | 1,469.34 | 1,469.34 | 1,469.34 | 1,469.34 | 1,469.34 | - |
20 Feb 2024 | 1,444.12 | 1,444.12 | 1,444.12 | 1,444.12 | 1,444.12 | - |
19 Feb 2024 | 1,450.57 | 1,450.57 | 1,450.57 | 1,450.57 | 1,450.57 | - |
16 Feb 2024 | 1,472.13 | 1,472.13 | 1,472.13 | 1,472.13 | 1,472.13 | - |
15 Feb 2024 | 1,451.55 | 1,451.55 | 1,451.55 | 1,451.55 | 1,451.55 | - |
14 Feb 2024 | 1,441.22 | 1,441.22 | 1,441.22 | 1,441.22 | 1,441.22 | - |
13 Feb 2024 | 1,421.94 | 1,421.94 | 1,421.94 | 1,421.94 | 1,421.94 | - |
12 Feb 2024 | 1,422.54 | 1,422.54 | 1,422.54 | 1,422.54 | 1,422.54 | - |
09 Feb 2024 | 1,419.33 | 1,419.33 | 1,419.33 | 1,419.33 | 1,419.33 | - |
08 Feb 2024 | 1,428.58 | 1,428.58 | 1,428.58 | 1,428.58 | 1,428.58 | - |
07 Feb 2024 | 1,429.00 | 1,429.00 | 1,429.00 | 1,429.00 | 1,429.00 | - |
06 Feb 2024 | 1,425.45 | 1,425.45 | 1,425.45 | 1,425.45 | 1,425.45 | - |
05 Feb 2024 | - | - | - | - | - | - |
02 Feb 2024 | 1,347.51 | 1,347.51 | 1,347.51 | 1,347.51 | 1,347.51 | - |
01 Feb 2024 | 1,351.89 | 1,351.89 | 1,351.89 | 1,351.89 | 1,351.89 | - |
31 Jan 2024 | 1,345.06 | 1,345.06 | 1,345.06 | 1,345.06 | 1,345.06 | - |
30 Jan 2024 | 1,367.77 | 1,367.77 | 1,367.77 | 1,367.77 | 1,367.77 | - |
29 Jan 2024 | 1,401.01 | 1,401.01 | 1,401.01 | 1,401.01 | 1,401.01 | - |
26 Jan 2024 | 1,396.57 | 1,396.57 | 1,396.57 | 1,396.57 | 1,396.57 | - |
25 Jan 2024 | 1,413.25 | 1,413.25 | 1,413.25 | 1,413.25 | 1,413.25 | - |
24 Jan 2024 | 1,383.19 | 1,383.19 | 1,383.19 | 1,383.19 | 1,383.19 | - |
23 Jan 2024 | 1,365.74 | 1,365.74 | 1,365.74 | 1,365.74 | 1,365.74 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |