Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 Jun 2024 | - | - | - | - | - | - |
05 Jun 2024 | 1,113.27 | 1,113.27 | 1,113.27 | 1,113.27 | 1,113.27 | - |
04 Jun 2024 | 1,081.57 | 1,081.57 | 1,081.57 | 1,081.57 | 1,081.57 | - |
03 Jun 2024 | - | - | - | - | - | - |
31 May 2024 | 1,082.96 | 1,082.96 | 1,082.96 | 1,082.96 | 1,082.96 | - |
30 May 2024 | 1,101.74 | 1,101.74 | 1,101.74 | 1,101.74 | 1,101.74 | - |
29 May 2024 | 1,113.46 | 1,113.46 | 1,113.46 | 1,113.46 | 1,113.46 | - |
28 May 2024 | 1,121.77 | 1,121.77 | 1,121.77 | 1,121.77 | 1,121.77 | - |
27 May 2024 | 1,114.79 | 1,114.79 | 1,114.79 | 1,114.79 | 1,114.79 | - |
24 May 2024 | 1,114.66 | 1,114.66 | 1,114.66 | 1,114.66 | 1,114.66 | - |
23 May 2024 | - | - | - | - | - | - |
22 May 2024 | 1,105.67 | 1,105.67 | 1,105.67 | 1,105.67 | 1,105.67 | - |
21 May 2024 | 1,103.52 | 1,103.52 | 1,103.52 | 1,103.52 | 1,103.52 | - |
20 May 2024 | 1,108.70 | 1,108.70 | 1,108.70 | 1,108.70 | 1,108.70 | - |
17 May 2024 | 1,103.39 | 1,103.39 | 1,103.39 | 1,103.39 | 1,103.39 | - |
16 May 2024 | 1,102.27 | 1,102.27 | 1,102.27 | 1,102.27 | 1,102.27 | - |
15 May 2024 | 1,115.33 | 1,115.33 | 1,115.33 | 1,115.33 | 1,115.33 | - |
14 May 2024 | 1,084.66 | 1,084.66 | 1,084.66 | 1,084.66 | 1,084.66 | - |
13 May 2024 | 1,082.29 | 1,082.29 | 1,082.29 | 1,082.29 | 1,082.29 | - |
10 May 2024 | 1,087.65 | 1,087.65 | 1,087.65 | 1,087.65 | 1,087.65 | - |
09 May 2024 | 1,086.36 | 1,086.36 | 1,086.36 | 1,086.36 | 1,086.36 | - |
08 May 2024 | 1,078.09 | 1,078.09 | 1,078.09 | 1,078.09 | 1,078.09 | - |
07 May 2024 | 1,074.47 | 1,074.47 | 1,074.47 | 1,074.47 | 1,074.47 | - |
06 May 2024 | - | - | - | - | - | - |
03 May 2024 | 1,066.82 | 1,066.82 | 1,066.82 | 1,066.82 | 1,066.82 | - |
02 May 2024 | 1,050.93 | 1,050.93 | 1,050.93 | 1,050.93 | 1,050.93 | - |
30 Apr 2024 | 1,050.82 | 1,050.82 | 1,050.82 | 1,050.82 | 1,050.82 | - |
29 Apr 2024 | 1,073.76 | 1,073.76 | 1,073.76 | 1,073.76 | 1,073.76 | - |
26 Apr 2024 | 1,082.76 | 1,082.76 | 1,082.76 | 1,082.76 | 1,082.76 | - |
25 Apr 2024 | 1,061.11 | 1,061.11 | 1,061.11 | 1,061.11 | 1,061.11 | - |
24 Apr 2024 | 1,064.85 | 1,064.85 | 1,064.85 | 1,064.85 | 1,064.85 | - |
23 Apr 2024 | 1,070.80 | 1,070.80 | 1,070.80 | 1,070.80 | 1,070.80 | - |
22 Apr 2024 | 1,054.16 | 1,054.16 | 1,054.16 | 1,054.16 | 1,054.16 | - |
19 Apr 2024 | 1,050.11 | 1,050.11 | 1,050.11 | 1,050.11 | 1,050.11 | - |
18 Apr 2024 | 1,068.03 | 1,068.03 | 1,068.03 | 1,068.03 | 1,068.03 | - |
17 Apr 2024 | 1,080.52 | 1,080.52 | 1,080.52 | 1,080.52 | 1,080.52 | - |
16 Apr 2024 | 1,093.65 | 1,093.65 | 1,093.65 | 1,093.65 | 1,093.65 | - |
15 Apr 2024 | 1,091.55 | 1,091.55 | 1,091.55 | 1,091.55 | 1,091.55 | - |
12 Apr 2024 | 1,103.55 | 1,103.55 | 1,103.55 | 1,103.55 | 1,103.55 | - |
11 Apr 2024 | 1,122.92 | 1,122.92 | 1,122.92 | 1,122.92 | 1,122.92 | - |
10 Apr 2024 | 1,114.56 | 1,114.56 | 1,114.56 | 1,114.56 | 1,114.56 | - |
09 Apr 2024 | 1,110.36 | 1,110.36 | 1,110.36 | 1,110.36 | 1,110.36 | - |
08 Apr 2024 | 1,120.04 | 1,120.04 | 1,120.04 | 1,120.04 | 1,120.04 | - |
05 Apr 2024 | 1,128.40 | 1,128.40 | 1,128.40 | 1,128.40 | 1,128.40 | - |
04 Apr 2024 | 1,104.04 | 1,104.04 | 1,104.04 | 1,104.04 | 1,104.04 | - |
03 Apr 2024 | 1,114.71 | 1,114.71 | 1,114.71 | 1,114.71 | 1,114.71 | - |
02 Apr 2024 | 1,104.95 | 1,104.95 | 1,104.95 | 1,104.95 | 1,104.95 | - |
28 Mar 2024 | 1,094.54 | 1,094.54 | 1,094.54 | 1,094.54 | 1,094.54 | - |
27 Mar 2024 | 1,098.44 | 1,098.44 | 1,098.44 | 1,098.44 | 1,098.44 | - |
26 Mar 2024 | 1,111.50 | 1,111.50 | 1,111.50 | 1,111.50 | 1,111.50 | - |
25 Mar 2024 | 1,112.96 | 1,112.96 | 1,112.96 | 1,112.96 | 1,112.96 | - |
22 Mar 2024 | 1,119.37 | 1,119.37 | 1,119.37 | 1,119.37 | 1,119.37 | - |
21 Mar 2024 | 1,117.54 | 1,117.54 | 1,117.54 | 1,117.54 | 1,117.54 | - |
20 Mar 2024 | 1,114.21 | 1,114.21 | 1,114.21 | 1,114.21 | 1,114.21 | - |
19 Mar 2024 | 1,104.68 | 1,104.68 | 1,104.68 | 1,104.68 | 1,104.68 | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | 1,100.31 | 1,100.31 | 1,100.31 | 1,100.31 | 1,100.31 | - |
14 Mar 2024 | 1,114.23 | 1,114.23 | 1,114.23 | 1,114.23 | 1,114.23 | - |
13 Mar 2024 | 1,113.98 | 1,113.98 | 1,113.98 | 1,113.98 | 1,113.98 | - |
12 Mar 2024 | 1,113.16 | 1,113.16 | 1,113.16 | 1,113.16 | 1,113.16 | - |
11 Mar 2024 | 1,091.22 | 1,091.22 | 1,091.22 | 1,091.22 | 1,091.22 | - |
08 Mar 2024 | 1,107.69 | 1,107.69 | 1,107.69 | 1,107.69 | 1,107.69 | - |
07 Mar 2024 | 1,122.81 | 1,122.81 | 1,122.81 | 1,122.81 | 1,122.81 | - |
06 Mar 2024 | 1,106.36 | 1,106.36 | 1,106.36 | 1,106.36 | 1,106.36 | - |
05 Mar 2024 | 1,093.04 | 1,093.04 | 1,093.04 | 1,093.04 | 1,093.04 | - |
04 Mar 2024 | 1,105.28 | 1,105.28 | 1,105.28 | 1,105.28 | 1,105.28 | - |
01 Mar 2024 | 1,103.27 | 1,103.27 | 1,103.27 | 1,103.27 | 1,103.27 | - |
29 Feb 2024 | 1,084.75 | 1,084.75 | 1,084.75 | 1,084.75 | 1,084.75 | - |
28 Feb 2024 | 1,079.53 | 1,079.53 | 1,079.53 | 1,079.53 | 1,079.53 | - |
27 Feb 2024 | 1,080.16 | 1,080.16 | 1,080.16 | 1,080.16 | 1,080.16 | - |
26 Feb 2024 | 1,082.03 | 1,082.03 | 1,082.03 | 1,082.03 | 1,082.03 | - |
23 Feb 2024 | 1,085.13 | 1,085.13 | 1,085.13 | 1,085.13 | 1,085.13 | - |
22 Feb 2024 | 1,092.28 | 1,092.28 | 1,092.28 | 1,092.28 | 1,092.28 | - |
21 Feb 2024 | 1,057.17 | 1,057.17 | 1,057.17 | 1,057.17 | 1,057.17 | - |
20 Feb 2024 | 1,054.53 | 1,054.53 | 1,054.53 | 1,054.53 | 1,054.53 | - |
19 Feb 2024 | 1,068.37 | 1,068.37 | 1,068.37 | 1,068.37 | 1,068.37 | - |
16 Feb 2024 | 1,068.85 | 1,068.85 | 1,068.85 | 1,068.85 | 1,068.85 | - |
15 Feb 2024 | 1,078.15 | 1,078.15 | 1,078.15 | 1,078.15 | 1,078.15 | - |
14 Feb 2024 | 1,082.69 | 1,082.69 | 1,082.69 | 1,082.69 | 1,082.69 | - |
13 Feb 2024 | 1,058.71 | 1,058.71 | 1,058.71 | 1,058.71 | 1,058.71 | - |
12 Feb 2024 | 1,078.01 | 1,078.01 | 1,078.01 | 1,078.01 | 1,078.01 | - |
09 Feb 2024 | 1,086.68 | 1,086.68 | 1,086.68 | 1,086.68 | 1,086.68 | - |
08 Feb 2024 | 1,079.02 | 1,079.02 | 1,079.02 | 1,079.02 | 1,079.02 | - |
07 Feb 2024 | 1,070.43 | 1,070.43 | 1,070.43 | 1,070.43 | 1,070.43 | - |
06 Feb 2024 | 1,051.70 | 1,051.70 | 1,051.70 | 1,051.70 | 1,051.70 | - |
05 Feb 2024 | - | - | - | - | - | - |
02 Feb 2024 | 1,054.74 | 1,054.74 | 1,054.74 | 1,054.74 | 1,054.74 | - |
01 Feb 2024 | 1,013.02 | 1,013.02 | 1,013.02 | 1,013.02 | 1,013.02 | - |
31 Jan 2024 | 998.89 | 998.89 | 998.89 | 998.89 | 998.89 | - |
30 Jan 2024 | 1,019.97 | 1,019.97 | 1,019.97 | 1,019.97 | 1,019.97 | - |
29 Jan 2024 | 1,026.62 | 1,026.62 | 1,026.62 | 1,026.62 | 1,026.62 | - |
26 Jan 2024 | 1,013.33 | 1,013.33 | 1,013.33 | 1,013.33 | 1,013.33 | - |
25 Jan 2024 | 1,013.96 | 1,013.96 | 1,013.96 | 1,013.96 | 1,013.96 | - |
24 Jan 2024 | 1,009.07 | 1,009.07 | 1,009.07 | 1,009.07 | 1,009.07 | - |
23 Jan 2024 | 999.36 | 999.36 | 999.36 | 999.36 | 999.36 | - |
22 Jan 2024 | 992.44 | 992.44 | 992.44 | 992.44 | 992.44 | - |
19 Jan 2024 | 998.35 | 998.35 | 998.35 | 998.35 | 998.35 | - |
18 Jan 2024 | 988.51 | 988.51 | 988.51 | 988.51 | 988.51 | - |
17 Jan 2024 | 971.53 | 971.53 | 971.53 | 971.53 | 971.53 | - |
16 Jan 2024 | 977.48 | 977.48 | 977.48 | 977.48 | 977.48 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |