Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | - | - | - | - | - | - |
13 Jun 2024 | - | - | - | - | - | - |
12 Jun 2024 | 1,454.80 | 1,454.80 | 1,454.80 | 1,454.80 | 1,454.80 | - |
11 Jun 2024 | 1,446.47 | 1,446.47 | 1,446.47 | 1,446.47 | 1,446.47 | - |
10 Jun 2024 | 1,446.33 | 1,446.33 | 1,446.33 | 1,446.33 | 1,446.33 | - |
07 Jun 2024 | 1,448.11 | 1,448.11 | 1,448.11 | 1,448.11 | 1,448.11 | - |
06 Jun 2024 | 1,455.94 | 1,455.94 | 1,455.94 | 1,455.94 | 1,455.94 | - |
05 Jun 2024 | 1,454.82 | 1,454.82 | 1,454.82 | 1,454.82 | 1,454.82 | - |
04 Jun 2024 | 1,448.87 | 1,448.87 | 1,448.87 | 1,448.87 | 1,448.87 | - |
03 Jun 2024 | 1,448.53 | 1,448.53 | 1,448.53 | 1,448.53 | 1,448.53 | - |
31 May 2024 | 1,441.62 | 1,441.62 | 1,441.62 | 1,441.62 | 1,441.62 | - |
30 May 2024 | 1,443.51 | 1,443.51 | 1,443.51 | 1,443.51 | 1,443.51 | - |
29 May 2024 | 1,445.38 | 1,445.38 | 1,445.38 | 1,445.38 | 1,445.38 | - |
28 May 2024 | 1,452.00 | 1,452.00 | 1,452.00 | 1,452.00 | 1,452.00 | - |
27 May 2024 | 1,452.48 | 1,452.48 | 1,452.48 | 1,452.48 | 1,452.48 | - |
24 May 2024 | 1,449.74 | 1,449.74 | 1,449.74 | 1,449.74 | 1,449.74 | - |
23 May 2024 | 1,449.83 | 1,449.83 | 1,449.83 | 1,449.83 | 1,449.83 | - |
22 May 2024 | 1,455.71 | 1,455.71 | 1,455.71 | 1,455.71 | 1,455.71 | - |
21 May 2024 | 1,461.29 | 1,461.29 | 1,461.29 | 1,461.29 | 1,461.29 | - |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | 1,456.67 | 1,456.67 | 1,456.67 | 1,456.67 | 1,456.67 | - |
16 May 2024 | 1,457.42 | 1,457.42 | 1,457.42 | 1,457.42 | 1,457.42 | - |
15 May 2024 | 1,459.52 | 1,459.52 | 1,459.52 | 1,459.52 | 1,459.52 | - |
14 May 2024 | 1,448.13 | 1,448.13 | 1,448.13 | 1,448.13 | 1,448.13 | - |
13 May 2024 | 1,447.97 | 1,447.97 | 1,447.97 | 1,447.97 | 1,447.97 | - |
10 May 2024 | - | - | - | - | - | - |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | 1,446.51 | 1,446.51 | 1,446.51 | 1,446.51 | 1,446.51 | - |
07 May 2024 | 1,448.24 | 1,448.24 | 1,448.24 | 1,448.24 | 1,448.24 | - |
06 May 2024 | 1,441.96 | 1,441.96 | 1,441.96 | 1,441.96 | 1,441.96 | - |
03 May 2024 | 1,438.35 | 1,438.35 | 1,438.35 | 1,438.35 | 1,438.35 | - |
02 May 2024 | 1,433.80 | 1,433.80 | 1,433.80 | 1,433.80 | 1,433.80 | - |
30 Apr 2024 | 1,432.37 | 1,432.37 | 1,432.37 | 1,432.37 | 1,432.37 | - |
29 Apr 2024 | 1,439.58 | 1,439.58 | 1,439.58 | 1,439.58 | 1,439.58 | - |
26 Apr 2024 | 1,436.67 | 1,436.67 | 1,436.67 | 1,436.67 | 1,436.67 | - |
25 Apr 2024 | 1,428.60 | 1,428.60 | 1,428.60 | 1,428.60 | 1,428.60 | - |
24 Apr 2024 | 1,433.05 | 1,433.05 | 1,433.05 | 1,433.05 | 1,433.05 | - |
23 Apr 2024 | 1,436.13 | 1,436.13 | 1,436.13 | 1,436.13 | 1,436.13 | - |
22 Apr 2024 | 1,436.06 | 1,436.06 | 1,436.06 | 1,436.06 | 1,436.06 | - |
19 Apr 2024 | 1,435.36 | 1,435.36 | 1,435.36 | 1,435.36 | 1,435.36 | - |
18 Apr 2024 | 1,436.65 | 1,436.65 | 1,436.65 | 1,436.65 | 1,436.65 | - |
17 Apr 2024 | 1,438.28 | 1,438.28 | 1,438.28 | 1,438.28 | 1,438.28 | - |
16 Apr 2024 | 1,436.26 | 1,436.26 | 1,436.26 | 1,436.26 | 1,436.26 | - |
15 Apr 2024 | 1,441.57 | 1,441.57 | 1,441.57 | 1,441.57 | 1,441.57 | - |
12 Apr 2024 | 1,448.98 | 1,448.98 | 1,448.98 | 1,448.98 | 1,448.98 | - |
11 Apr 2024 | 1,438.82 | 1,438.82 | 1,438.82 | 1,438.82 | 1,438.82 | - |
10 Apr 2024 | 1,439.60 | 1,439.60 | 1,439.60 | 1,439.60 | 1,439.60 | - |
09 Apr 2024 | 1,441.93 | 1,441.93 | 1,441.93 | 1,441.93 | 1,441.93 | - |
08 Apr 2024 | 1,438.03 | 1,438.03 | 1,438.03 | 1,438.03 | 1,438.03 | - |
05 Apr 2024 | 1,439.11 | 1,439.11 | 1,439.11 | 1,439.11 | 1,439.11 | - |
04 Apr 2024 | 1,438.44 | 1,438.44 | 1,438.44 | 1,438.44 | 1,438.44 | - |
03 Apr 2024 | 1,436.86 | 1,436.86 | 1,436.86 | 1,436.86 | 1,436.86 | - |
02 Apr 2024 | 1,434.76 | 1,434.76 | 1,434.76 | 1,434.76 | 1,434.76 | - |
28 Mar 2024 | 1,439.96 | 1,439.96 | 1,439.96 | 1,439.96 | 1,439.96 | - |
27 Mar 2024 | 1,437.54 | 1,437.54 | 1,437.54 | 1,437.54 | 1,437.54 | - |
26 Mar 2024 | 1,433.82 | 1,433.82 | 1,433.82 | 1,433.82 | 1,433.82 | - |
25 Mar 2024 | 1,432.72 | 1,432.72 | 1,432.72 | 1,432.72 | 1,432.72 | - |
22 Mar 2024 | 1,436.09 | 1,436.09 | 1,436.09 | 1,436.09 | 1,436.09 | - |
21 Mar 2024 | 1,432.07 | 1,432.07 | 1,432.07 | 1,432.07 | 1,432.07 | - |
20 Mar 2024 | 1,427.05 | 1,427.05 | 1,427.05 | 1,427.05 | 1,427.05 | - |
19 Mar 2024 | 1,425.75 | 1,425.75 | 1,425.75 | 1,425.75 | 1,425.75 | - |
18 Mar 2024 | 1,424.54 | 1,424.54 | 1,424.54 | 1,424.54 | 1,424.54 | - |
15 Mar 2024 | 1,425.07 | 1,425.07 | 1,425.07 | 1,425.07 | 1,425.07 | - |
14 Mar 2024 | 1,427.80 | 1,427.80 | 1,427.80 | 1,427.80 | 1,427.80 | - |
13 Mar 2024 | 1,430.86 | 1,430.86 | 1,430.86 | 1,430.86 | 1,430.86 | - |
12 Mar 2024 | 1,431.07 | 1,431.07 | 1,431.07 | 1,431.07 | 1,431.07 | - |
11 Mar 2024 | 1,430.86 | 1,430.86 | 1,430.86 | 1,430.86 | 1,430.86 | - |
08 Mar 2024 | 1,432.38 | 1,432.38 | 1,432.38 | 1,432.38 | 1,432.38 | - |
07 Mar 2024 | 1,429.14 | 1,429.14 | 1,429.14 | 1,429.14 | 1,429.14 | - |
06 Mar 2024 | 1,423.67 | 1,423.67 | 1,423.67 | 1,423.67 | 1,423.67 | - |
05 Mar 2024 | 1,421.58 | 1,421.58 | 1,421.58 | 1,421.58 | 1,421.58 | - |
04 Mar 2024 | 1,418.91 | 1,418.91 | 1,418.91 | 1,418.91 | 1,418.91 | - |
01 Mar 2024 | 1,416.40 | 1,416.40 | 1,416.40 | 1,416.40 | 1,416.40 | - |
29 Feb 2024 | 1,412.69 | 1,412.69 | 1,412.69 | 1,412.69 | 1,412.69 | - |
28 Feb 2024 | 1,409.29 | 1,409.29 | 1,409.29 | 1,409.29 | 1,409.29 | - |
27 Feb 2024 | 1,411.23 | 1,411.23 | 1,411.23 | 1,411.23 | 1,411.23 | - |
26 Feb 2024 | 1,412.17 | 1,412.17 | 1,412.17 | 1,412.17 | 1,412.17 | - |
23 Feb 2024 | 1,418.65 | 1,418.65 | 1,418.65 | 1,418.65 | 1,418.65 | - |
22 Feb 2024 | 1,413.96 | 1,413.96 | 1,413.96 | 1,413.96 | 1,413.96 | - |
21 Feb 2024 | 1,409.09 | 1,409.09 | 1,409.09 | 1,409.09 | 1,409.09 | - |
20 Feb 2024 | 1,412.17 | 1,412.17 | 1,412.17 | 1,412.17 | 1,412.17 | - |
19 Feb 2024 | 1,411.58 | 1,411.58 | 1,411.58 | 1,411.58 | 1,411.58 | - |
16 Feb 2024 | 1,411.35 | 1,411.35 | 1,411.35 | 1,411.35 | 1,411.35 | - |
15 Feb 2024 | 1,413.17 | 1,413.17 | 1,413.17 | 1,413.17 | 1,413.17 | - |
14 Feb 2024 | 1,411.38 | 1,411.38 | 1,411.38 | 1,411.38 | 1,411.38 | - |
13 Feb 2024 | 1,406.58 | 1,406.58 | 1,406.58 | 1,406.58 | 1,406.58 | - |
12 Feb 2024 | 1,413.32 | 1,413.32 | 1,413.32 | 1,413.32 | 1,413.32 | - |
09 Feb 2024 | 1,410.14 | 1,410.14 | 1,410.14 | 1,410.14 | 1,410.14 | - |
08 Feb 2024 | - | - | - | - | - | - |
07 Feb 2024 | 1,415.15 | 1,415.15 | 1,415.15 | 1,415.15 | 1,415.15 | - |
06 Feb 2024 | 1,415.78 | 1,415.78 | 1,415.78 | 1,415.78 | 1,415.78 | - |
05 Feb 2024 | - | - | - | - | - | - |
02 Feb 2024 | 1,415.69 | 1,415.69 | 1,415.69 | 1,415.69 | 1,415.69 | - |
01 Feb 2024 | 1,421.78 | 1,421.78 | 1,421.78 | 1,421.78 | 1,421.78 | - |
31 Jan 2024 | 1,420.79 | 1,420.79 | 1,420.79 | 1,420.79 | 1,420.79 | - |
30 Jan 2024 | 1,415.56 | 1,415.56 | 1,415.56 | 1,415.56 | 1,415.56 | - |
29 Jan 2024 | 1,418.27 | 1,418.27 | 1,418.27 | 1,418.27 | 1,418.27 | - |
26 Jan 2024 | 1,411.32 | 1,411.32 | 1,411.32 | 1,411.32 | 1,411.32 | - |
25 Jan 2024 | 1,410.22 | 1,410.22 | 1,410.22 | 1,410.22 | 1,410.22 | - |
24 Jan 2024 | - | - | - | - | - | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |