Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Jun 2024 | - | - | - | - | - | - |
21 Jun 2024 | 1,512.08 | 1,512.08 | 1,512.08 | 1,512.08 | 1,512.08 | - |
20 Jun 2024 | 1,521.23 | 1,521.23 | 1,521.23 | 1,521.23 | 1,521.23 | - |
19 Jun 2024 | 1,536.77 | 1,536.77 | 1,536.77 | 1,536.77 | 1,536.77 | - |
18 Jun 2024 | 1,535.88 | 1,535.88 | 1,535.88 | 1,535.88 | 1,535.88 | - |
17 Jun 2024 | 1,523.63 | 1,523.63 | 1,523.63 | 1,523.63 | 1,523.63 | - |
14 Jun 2024 | 1,507.57 | 1,507.57 | 1,507.57 | 1,507.57 | 1,507.57 | - |
13 Jun 2024 | 1,518.14 | 1,518.14 | 1,518.14 | 1,518.14 | 1,518.14 | - |
12 Jun 2024 | 1,519.36 | 1,519.36 | 1,519.36 | 1,519.36 | 1,519.36 | - |
11 Jun 2024 | 1,493.95 | 1,493.95 | 1,493.95 | 1,493.95 | 1,493.95 | - |
10 Jun 2024 | 1,496.03 | 1,496.03 | 1,496.03 | 1,496.03 | 1,496.03 | - |
07 Jun 2024 | 1,478.02 | 1,478.02 | 1,478.02 | 1,478.02 | 1,478.02 | - |
06 Jun 2024 | 1,493.61 | 1,493.61 | 1,493.61 | 1,493.61 | 1,493.61 | - |
05 Jun 2024 | 1,497.88 | 1,497.88 | 1,497.88 | 1,497.88 | 1,497.88 | - |
04 Jun 2024 | 1,455.25 | 1,455.25 | 1,455.25 | 1,455.25 | 1,455.25 | - |
03 Jun 2024 | - | - | - | - | - | - |
31 May 2024 | 1,457.20 | 1,457.20 | 1,457.20 | 1,457.20 | 1,457.20 | - |
30 May 2024 | 1,482.49 | 1,482.49 | 1,482.49 | 1,482.49 | 1,482.49 | - |
29 May 2024 | 1,498.27 | 1,498.27 | 1,498.27 | 1,498.27 | 1,498.27 | - |
28 May 2024 | 1,509.47 | 1,509.47 | 1,509.47 | 1,509.47 | 1,509.47 | - |
27 May 2024 | 1,500.11 | 1,500.11 | 1,500.11 | 1,500.11 | 1,500.11 | - |
24 May 2024 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | - |
23 May 2024 | - | - | - | - | - | - |
22 May 2024 | 1,487.93 | 1,487.93 | 1,487.93 | 1,487.93 | 1,487.93 | - |
21 May 2024 | 1,485.07 | 1,485.07 | 1,485.07 | 1,485.07 | 1,485.07 | - |
20 May 2024 | 1,492.05 | 1,492.05 | 1,492.05 | 1,492.05 | 1,492.05 | - |
17 May 2024 | 1,484.96 | 1,484.96 | 1,484.96 | 1,484.96 | 1,484.96 | - |
16 May 2024 | 1,483.48 | 1,483.48 | 1,483.48 | 1,483.48 | 1,483.48 | - |
15 May 2024 | 1,501.08 | 1,501.08 | 1,501.08 | 1,501.08 | 1,501.08 | - |
14 May 2024 | 1,459.83 | 1,459.83 | 1,459.83 | 1,459.83 | 1,459.83 | - |
13 May 2024 | 1,456.65 | 1,456.65 | 1,456.65 | 1,456.65 | 1,456.65 | - |
10 May 2024 | 1,463.91 | 1,463.91 | 1,463.91 | 1,463.91 | 1,463.91 | - |
09 May 2024 | 1,462.18 | 1,462.18 | 1,462.18 | 1,462.18 | 1,462.18 | - |
08 May 2024 | 1,451.07 | 1,451.07 | 1,451.07 | 1,451.07 | 1,451.07 | - |
07 May 2024 | 1,446.22 | 1,446.22 | 1,446.22 | 1,446.22 | 1,446.22 | - |
06 May 2024 | - | - | - | - | - | - |
03 May 2024 | 1,435.99 | 1,435.99 | 1,435.99 | 1,435.99 | 1,435.99 | - |
02 May 2024 | 1,414.63 | 1,414.63 | 1,414.63 | 1,414.63 | 1,414.63 | - |
30 Apr 2024 | 1,414.53 | 1,414.53 | 1,414.53 | 1,414.53 | 1,414.53 | - |
29 Apr 2024 | 1,445.42 | 1,445.42 | 1,445.42 | 1,445.42 | 1,445.42 | - |
26 Apr 2024 | 1,457.60 | 1,457.60 | 1,457.60 | 1,457.60 | 1,457.60 | - |
25 Apr 2024 | 1,428.47 | 1,428.47 | 1,428.47 | 1,428.47 | 1,428.47 | - |
24 Apr 2024 | 1,433.52 | 1,433.52 | 1,433.52 | 1,433.52 | 1,433.52 | - |
23 Apr 2024 | 1,441.55 | 1,441.55 | 1,441.55 | 1,441.55 | 1,441.55 | - |
22 Apr 2024 | 1,419.17 | 1,419.17 | 1,419.17 | 1,419.17 | 1,419.17 | - |
19 Apr 2024 | 1,413.78 | 1,413.78 | 1,413.78 | 1,413.78 | 1,413.78 | - |
18 Apr 2024 | 1,437.92 | 1,437.92 | 1,437.92 | 1,437.92 | 1,437.92 | - |
17 Apr 2024 | 1,454.76 | 1,454.76 | 1,454.76 | 1,454.76 | 1,454.76 | - |
16 Apr 2024 | 1,472.46 | 1,472.46 | 1,472.46 | 1,472.46 | 1,472.46 | - |
15 Apr 2024 | 1,469.66 | 1,469.66 | 1,469.66 | 1,469.66 | 1,469.66 | - |
12 Apr 2024 | 1,485.86 | 1,485.86 | 1,485.86 | 1,485.86 | 1,485.86 | - |
11 Apr 2024 | 1,511.98 | 1,511.98 | 1,511.98 | 1,511.98 | 1,511.98 | - |
10 Apr 2024 | 1,500.74 | 1,500.74 | 1,500.74 | 1,500.74 | 1,500.74 | - |
09 Apr 2024 | 1,495.10 | 1,495.10 | 1,495.10 | 1,495.10 | 1,495.10 | - |
08 Apr 2024 | 1,508.16 | 1,508.16 | 1,508.16 | 1,508.16 | 1,508.16 | - |
05 Apr 2024 | 1,519.48 | 1,519.48 | 1,519.48 | 1,519.48 | 1,519.48 | - |
04 Apr 2024 | 1,486.69 | 1,486.69 | 1,486.69 | 1,486.69 | 1,486.69 | - |
03 Apr 2024 | 1,501.08 | 1,501.08 | 1,501.08 | 1,501.08 | 1,501.08 | - |
02 Apr 2024 | 1,487.95 | 1,487.95 | 1,487.95 | 1,487.95 | 1,487.95 | - |
28 Mar 2024 | 1,474.04 | 1,474.04 | 1,474.04 | 1,474.04 | 1,474.04 | - |
27 Mar 2024 | 1,479.31 | 1,479.31 | 1,479.31 | 1,479.31 | 1,479.31 | - |
26 Mar 2024 | 1,496.93 | 1,496.93 | 1,496.93 | 1,496.93 | 1,496.93 | - |
25 Mar 2024 | 1,498.91 | 1,498.91 | 1,498.91 | 1,498.91 | 1,498.91 | - |
22 Mar 2024 | 1,507.61 | 1,507.61 | 1,507.61 | 1,507.61 | 1,507.61 | - |
21 Mar 2024 | 1,505.16 | 1,505.16 | 1,505.16 | 1,505.16 | 1,505.16 | - |
20 Mar 2024 | 1,500.69 | 1,500.69 | 1,500.69 | 1,500.69 | 1,500.69 | - |
19 Mar 2024 | 1,487.88 | 1,487.88 | 1,487.88 | 1,487.88 | 1,487.88 | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | 1,482.07 | 1,482.07 | 1,482.07 | 1,482.07 | 1,482.07 | - |
14 Mar 2024 | 1,500.85 | 1,500.85 | 1,500.85 | 1,500.85 | 1,500.85 | - |
13 Mar 2024 | 1,500.53 | 1,500.53 | 1,500.53 | 1,500.53 | 1,500.53 | - |
12 Mar 2024 | 1,499.44 | 1,499.44 | 1,499.44 | 1,499.44 | 1,499.44 | - |
11 Mar 2024 | 1,469.91 | 1,469.91 | 1,469.91 | 1,469.91 | 1,469.91 | - |
08 Mar 2024 | 1,492.17 | 1,492.17 | 1,492.17 | 1,492.17 | 1,492.17 | - |
07 Mar 2024 | 1,512.55 | 1,512.55 | 1,512.55 | 1,512.55 | 1,512.55 | - |
06 Mar 2024 | 1,490.41 | 1,490.41 | 1,490.41 | 1,490.41 | 1,490.41 | - |
05 Mar 2024 | 1,472.49 | 1,472.49 | 1,472.49 | 1,472.49 | 1,472.49 | - |
04 Mar 2024 | 1,488.99 | 1,488.99 | 1,488.99 | 1,488.99 | 1,488.99 | - |
01 Mar 2024 | 1,486.34 | 1,486.34 | 1,486.34 | 1,486.34 | 1,486.34 | - |
29 Feb 2024 | 1,461.42 | 1,461.42 | 1,461.42 | 1,461.42 | 1,461.42 | - |
28 Feb 2024 | 1,454.40 | 1,454.40 | 1,454.40 | 1,454.40 | 1,454.40 | - |
27 Feb 2024 | 1,455.27 | 1,455.27 | 1,455.27 | 1,455.27 | 1,455.27 | - |
26 Feb 2024 | 1,457.81 | 1,457.81 | 1,457.81 | 1,457.81 | 1,457.81 | - |
23 Feb 2024 | 1,462.05 | 1,462.05 | 1,462.05 | 1,462.05 | 1,462.05 | - |
22 Feb 2024 | 1,471.70 | 1,471.70 | 1,471.70 | 1,471.70 | 1,471.70 | - |
21 Feb 2024 | 1,424.41 | 1,424.41 | 1,424.41 | 1,424.41 | 1,424.41 | - |
20 Feb 2024 | 1,420.88 | 1,420.88 | 1,420.88 | 1,420.88 | 1,420.88 | - |
19 Feb 2024 | 1,439.54 | 1,439.54 | 1,439.54 | 1,439.54 | 1,439.54 | - |
16 Feb 2024 | 1,440.25 | 1,440.25 | 1,440.25 | 1,440.25 | 1,440.25 | - |
15 Feb 2024 | 1,452.50 | 1,452.50 | 1,452.50 | 1,452.50 | 1,452.50 | - |
14 Feb 2024 | 1,458.63 | 1,458.63 | 1,458.63 | 1,458.63 | 1,458.63 | - |
13 Feb 2024 | 1,426.34 | 1,426.34 | 1,426.34 | 1,426.34 | 1,426.34 | - |
12 Feb 2024 | 1,452.37 | 1,452.37 | 1,452.37 | 1,452.37 | 1,452.37 | - |
09 Feb 2024 | 1,464.11 | 1,464.11 | 1,464.11 | 1,464.11 | 1,464.11 | - |
08 Feb 2024 | 1,453.80 | 1,453.80 | 1,453.80 | 1,453.80 | 1,453.80 | - |
07 Feb 2024 | 1,442.25 | 1,442.25 | 1,442.25 | 1,442.25 | 1,442.25 | - |
06 Feb 2024 | 1,417.04 | 1,417.04 | 1,417.04 | 1,417.04 | 1,417.04 | - |
05 Feb 2024 | - | - | - | - | - | - |
02 Feb 2024 | 1,421.20 | 1,421.20 | 1,421.20 | 1,421.20 | 1,421.20 | - |
01 Feb 2024 | 1,365.01 | 1,365.01 | 1,365.01 | 1,365.01 | 1,365.01 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |