Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | - | - | - | - | - | - |
13 Jun 2024 | 2,682.74 | 2,682.74 | 2,682.74 | 2,682.74 | 2,682.74 | - |
12 Jun 2024 | 2,657.14 | 2,657.14 | 2,657.14 | 2,657.14 | 2,657.14 | - |
11 Jun 2024 | 2,685.75 | 2,685.75 | 2,685.75 | 2,685.75 | 2,685.75 | - |
10 Jun 2024 | - | - | - | - | - | - |
07 Jun 2024 | 2,669.89 | 2,669.89 | 2,669.89 | 2,669.89 | 2,669.89 | - |
06 Jun 2024 | 2,656.80 | 2,656.80 | 2,656.80 | 2,656.80 | 2,656.80 | - |
05 Jun 2024 | 2,652.32 | 2,652.32 | 2,652.32 | 2,652.32 | 2,652.32 | - |
04 Jun 2024 | 2,625.68 | 2,625.68 | 2,625.68 | 2,625.68 | 2,625.68 | - |
03 Jun 2024 | 2,599.18 | 2,599.18 | 2,599.18 | 2,599.18 | 2,599.18 | - |
31 May 2024 | 2,598.06 | 2,598.06 | 2,598.06 | 2,598.06 | 2,598.06 | - |
30 May 2024 | 2,586.10 | 2,586.10 | 2,586.10 | 2,586.10 | 2,586.10 | - |
29 May 2024 | 2,602.26 | 2,602.26 | 2,602.26 | 2,602.26 | 2,602.26 | - |
28 May 2024 | 2,612.05 | 2,612.05 | 2,612.05 | 2,612.05 | 2,612.05 | - |
27 May 2024 | - | - | - | - | - | - |
24 May 2024 | 2,630.17 | 2,630.17 | 2,630.17 | 2,630.17 | 2,630.17 | - |
23 May 2024 | 2,639.24 | 2,639.24 | 2,639.24 | 2,639.24 | 2,639.24 | - |
22 May 2024 | 2,665.13 | 2,665.13 | 2,665.13 | 2,665.13 | 2,665.13 | - |
21 May 2024 | 2,667.76 | 2,667.76 | 2,667.76 | 2,667.76 | 2,667.76 | - |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | - | - | - | - | - | - |
16 May 2024 | 2,671.26 | 2,671.26 | 2,671.26 | 2,671.26 | 2,671.26 | - |
15 May 2024 | 2,683.21 | 2,683.21 | 2,683.21 | 2,683.21 | 2,683.21 | - |
14 May 2024 | 2,671.97 | 2,671.97 | 2,671.97 | 2,671.97 | 2,671.97 | - |
13 May 2024 | 2,659.07 | 2,659.07 | 2,659.07 | 2,659.07 | 2,659.07 | - |
10 May 2024 | 2,668.98 | 2,668.98 | 2,668.98 | 2,668.98 | 2,668.98 | - |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | 2,659.24 | 2,659.24 | 2,659.24 | 2,659.24 | 2,659.24 | - |
07 May 2024 | 2,655.65 | 2,655.65 | 2,655.65 | 2,655.65 | 2,655.65 | - |
03 May 2024 | 2,616.51 | 2,616.51 | 2,616.51 | 2,616.51 | 2,616.51 | - |
02 May 2024 | 2,634.12 | 2,634.12 | 2,634.12 | 2,634.12 | 2,634.12 | - |
30 Apr 2024 | 2,623.96 | 2,623.96 | 2,623.96 | 2,623.96 | 2,623.96 | - |
29 Apr 2024 | 2,637.37 | 2,637.37 | 2,637.37 | 2,637.37 | 2,637.37 | - |
26 Apr 2024 | 2,636.62 | 2,636.62 | 2,636.62 | 2,636.62 | 2,636.62 | - |
25 Apr 2024 | 2,603.24 | 2,603.24 | 2,603.24 | 2,603.24 | 2,603.24 | - |
24 Apr 2024 | 2,615.54 | 2,615.54 | 2,615.54 | 2,615.54 | 2,615.54 | - |
23 Apr 2024 | 2,601.82 | 2,601.82 | 2,601.82 | 2,601.82 | 2,601.82 | - |
22 Apr 2024 | 2,591.54 | 2,591.54 | 2,591.54 | 2,591.54 | 2,591.54 | - |
19 Apr 2024 | 2,562.23 | 2,562.23 | 2,562.23 | 2,562.23 | 2,562.23 | - |
18 Apr 2024 | 2,589.89 | 2,589.89 | 2,589.89 | 2,589.89 | 2,589.89 | - |
17 Apr 2024 | 2,588.80 | 2,588.80 | 2,588.80 | 2,588.80 | 2,588.80 | - |
16 Apr 2024 | 2,590.33 | 2,590.33 | 2,590.33 | 2,590.33 | 2,590.33 | - |
15 Apr 2024 | 2,601.85 | 2,601.85 | 2,601.85 | 2,601.85 | 2,601.85 | - |
12 Apr 2024 | 2,615.49 | 2,615.49 | 2,615.49 | 2,615.49 | 2,615.49 | - |
11 Apr 2024 | 2,636.98 | 2,636.98 | 2,636.98 | 2,636.98 | 2,636.98 | - |
10 Apr 2024 | 2,614.39 | 2,614.39 | 2,614.39 | 2,614.39 | 2,614.39 | - |
09 Apr 2024 | 2,605.00 | 2,605.00 | 2,605.00 | 2,605.00 | 2,605.00 | - |
08 Apr 2024 | 2,602.90 | 2,602.90 | 2,602.90 | 2,602.90 | 2,602.90 | - |
05 Apr 2024 | 2,611.57 | 2,611.57 | 2,611.57 | 2,611.57 | 2,611.57 | - |
04 Apr 2024 | 2,588.08 | 2,588.08 | 2,588.08 | 2,588.08 | 2,588.08 | - |
03 Apr 2024 | 2,619.69 | 2,619.69 | 2,619.69 | 2,619.69 | 2,619.69 | - |
02 Apr 2024 | 2,640.89 | 2,640.89 | 2,640.89 | 2,640.89 | 2,640.89 | - |
28 Mar 2024 | - | - | - | - | - | - |
27 Mar 2024 | 2,651.63 | 2,651.63 | 2,651.63 | 2,651.63 | 2,651.63 | - |
26 Mar 2024 | 2,624.80 | 2,624.80 | 2,624.80 | 2,624.80 | 2,624.80 | - |
25 Mar 2024 | 2,621.96 | 2,621.96 | 2,621.96 | 2,621.96 | 2,621.96 | - |
22 Mar 2024 | 2,638.61 | 2,638.61 | 2,638.61 | 2,638.61 | 2,638.61 | - |
21 Mar 2024 | 2,625.03 | 2,625.03 | 2,625.03 | 2,625.03 | 2,625.03 | - |
20 Mar 2024 | 2,605.61 | 2,605.61 | 2,605.61 | 2,605.61 | 2,605.61 | - |
19 Mar 2024 | 2,585.68 | 2,585.68 | 2,585.68 | 2,585.68 | 2,585.68 | - |
18 Mar 2024 | 2,574.17 | 2,574.17 | 2,574.17 | 2,574.17 | 2,574.17 | - |
15 Mar 2024 | 2,548.83 | 2,548.83 | 2,548.83 | 2,548.83 | 2,548.83 | - |
14 Mar 2024 | 2,554.69 | 2,554.69 | 2,554.69 | 2,554.69 | 2,554.69 | - |
13 Mar 2024 | 2,546.25 | 2,546.25 | 2,546.25 | 2,546.25 | 2,546.25 | - |
12 Mar 2024 | 2,558.01 | 2,558.01 | 2,558.01 | 2,558.01 | 2,558.01 | - |
11 Mar 2024 | 2,520.75 | 2,520.75 | 2,520.75 | 2,520.75 | 2,520.75 | - |
08 Mar 2024 | 2,508.03 | 2,508.03 | 2,508.03 | 2,508.03 | 2,508.03 | - |
07 Mar 2024 | 2,528.51 | 2,528.51 | 2,528.51 | 2,528.51 | 2,528.51 | - |
06 Mar 2024 | 2,519.45 | 2,519.45 | 2,519.45 | 2,519.45 | 2,519.45 | - |
05 Mar 2024 | 2,511.97 | 2,511.97 | 2,511.97 | 2,511.97 | 2,511.97 | - |
04 Mar 2024 | 2,536.81 | 2,536.81 | 2,536.81 | 2,536.81 | 2,536.81 | - |
01 Mar 2024 | 2,529.22 | 2,529.22 | 2,529.22 | 2,529.22 | 2,529.22 | - |
29 Feb 2024 | 2,527.12 | 2,527.12 | 2,527.12 | 2,527.12 | 2,527.12 | - |
28 Feb 2024 | 2,510.70 | 2,510.70 | 2,510.70 | 2,510.70 | 2,510.70 | - |
27 Feb 2024 | 2,504.30 | 2,504.30 | 2,504.30 | 2,504.30 | 2,504.30 | - |
26 Feb 2024 | 2,496.93 | 2,496.93 | 2,496.93 | 2,496.93 | 2,496.93 | - |
23 Feb 2024 | 2,508.92 | 2,508.92 | 2,508.92 | 2,508.92 | 2,508.92 | - |
22 Feb 2024 | 2,500.32 | 2,500.32 | 2,500.32 | 2,500.32 | 2,500.32 | - |
21 Feb 2024 | 2,449.47 | 2,449.47 | 2,449.47 | 2,449.47 | 2,449.47 | - |
20 Feb 2024 | 2,446.36 | 2,446.36 | 2,446.36 | 2,446.36 | 2,446.36 | - |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 2,466.13 | 2,466.13 | 2,466.13 | 2,466.13 | 2,466.13 | - |
15 Feb 2024 | 2,476.91 | 2,476.91 | 2,476.91 | 2,476.91 | 2,476.91 | - |
14 Feb 2024 | 2,467.86 | 2,467.86 | 2,467.86 | 2,467.86 | 2,467.86 | - |
13 Feb 2024 | 2,463.83 | 2,463.83 | 2,463.83 | 2,463.83 | 2,463.83 | - |
12 Feb 2024 | 2,456.07 | 2,456.07 | 2,456.07 | 2,456.07 | 2,456.07 | - |
09 Feb 2024 | 2,468.38 | 2,468.38 | 2,468.38 | 2,468.38 | 2,468.38 | - |
08 Feb 2024 | 2,472.10 | 2,472.10 | 2,472.10 | 2,472.10 | 2,472.10 | - |
07 Feb 2024 | 2,460.11 | 2,460.11 | 2,460.11 | 2,460.11 | 2,460.11 | - |
06 Feb 2024 | 2,457.10 | 2,457.10 | 2,457.10 | 2,457.10 | 2,457.10 | - |
05 Feb 2024 | 2,461.02 | 2,461.02 | 2,461.02 | 2,461.02 | 2,461.02 | - |
02 Feb 2024 | 2,451.36 | 2,451.36 | 2,451.36 | 2,451.36 | 2,451.36 | - |
01 Feb 2024 | 2,403.14 | 2,403.14 | 2,403.14 | 2,403.14 | 2,403.14 | - |
31 Jan 2024 | 2,382.68 | 2,382.68 | 2,382.68 | 2,382.68 | 2,382.68 | - |
30 Jan 2024 | 2,411.22 | 2,411.22 | 2,411.22 | 2,411.22 | 2,411.22 | - |
29 Jan 2024 | 2,408.96 | 2,408.96 | 2,408.96 | 2,408.96 | 2,408.96 | - |
26 Jan 2024 | 2,380.71 | 2,380.71 | 2,380.71 | 2,380.71 | 2,380.71 | - |
25 Jan 2024 | - | - | - | - | - | - |
24 Jan 2024 | 2,384.79 | 2,384.79 | 2,384.79 | 2,384.79 | 2,384.79 | - |
23 Jan 2024 | 2,393.91 | 2,393.91 | 2,393.91 | 2,393.91 | 2,393.91 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |