Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | - | - | - | - | - | - |
13 Jun 2024 | 1,794.55 | 1,794.55 | 1,794.55 | 1,794.55 | 1,794.55 | - |
12 Jun 2024 | 1,796.08 | 1,796.08 | 1,796.08 | 1,796.08 | 1,796.08 | - |
11 Jun 2024 | 1,765.10 | 1,765.10 | 1,765.10 | 1,765.10 | 1,765.10 | - |
10 Jun 2024 | 1,767.50 | 1,767.50 | 1,767.50 | 1,767.50 | 1,767.50 | - |
07 Jun 2024 | 1,746.56 | 1,746.56 | 1,746.56 | 1,746.56 | 1,746.56 | - |
06 Jun 2024 | 1,765.04 | 1,765.04 | 1,765.04 | 1,765.04 | 1,765.04 | - |
05 Jun 2024 | 1,769.64 | 1,769.64 | 1,769.64 | 1,769.64 | 1,769.64 | - |
04 Jun 2024 | 1,719.23 | 1,719.23 | 1,719.23 | 1,719.23 | 1,719.23 | - |
03 Jun 2024 | - | - | - | - | - | - |
31 May 2024 | 1,721.55 | 1,721.55 | 1,721.55 | 1,721.55 | 1,721.55 | - |
30 May 2024 | 1,751.47 | 1,751.47 | 1,751.47 | 1,751.47 | 1,751.47 | - |
29 May 2024 | 1,769.78 | 1,769.78 | 1,769.78 | 1,769.78 | 1,769.78 | - |
28 May 2024 | 1,783.12 | 1,783.12 | 1,783.12 | 1,783.12 | 1,783.12 | - |
24 May 2024 | 1,771.69 | 1,771.69 | 1,771.69 | 1,771.69 | 1,771.69 | - |
23 May 2024 | - | - | - | - | - | - |
22 May 2024 | 1,756.90 | 1,756.90 | 1,756.90 | 1,756.90 | 1,756.90 | - |
21 May 2024 | 1,753.49 | 1,753.49 | 1,753.49 | 1,753.49 | 1,753.49 | - |
20 May 2024 | 1,761.65 | 1,761.65 | 1,761.65 | 1,761.65 | 1,761.65 | - |
17 May 2024 | 1,753.33 | 1,753.33 | 1,753.33 | 1,753.33 | 1,753.33 | - |
16 May 2024 | 1,751.47 | 1,751.47 | 1,751.47 | 1,751.47 | 1,751.47 | - |
15 May 2024 | 1,771.85 | 1,771.85 | 1,771.85 | 1,771.85 | 1,771.85 | - |
14 May 2024 | 1,722.93 | 1,722.93 | 1,722.93 | 1,722.93 | 1,722.93 | - |
13 May 2024 | 1,719.11 | 1,719.11 | 1,719.11 | 1,719.11 | 1,719.11 | - |
10 May 2024 | 1,727.74 | 1,727.74 | 1,727.74 | 1,727.74 | 1,727.74 | - |
09 May 2024 | 1,725.62 | 1,725.62 | 1,725.62 | 1,725.62 | 1,725.62 | - |
08 May 2024 | 1,712.01 | 1,712.01 | 1,712.01 | 1,712.01 | 1,712.01 | - |
07 May 2024 | 1,706.33 | 1,706.33 | 1,706.33 | 1,706.33 | 1,706.33 | - |
06 May 2024 | - | - | - | - | - | - |
03 May 2024 | 1,694.14 | 1,694.14 | 1,694.14 | 1,694.14 | 1,694.14 | - |
02 May 2024 | 1,668.67 | 1,668.67 | 1,668.67 | 1,668.67 | 1,668.67 | - |
01 May 2024 | 1,658.18 | 1,658.18 | 1,658.18 | 1,658.18 | 1,658.18 | - |
30 Apr 2024 | 1,667.94 | 1,667.94 | 1,667.94 | 1,667.94 | 1,667.94 | - |
29 Apr 2024 | 1,704.29 | 1,704.29 | 1,704.29 | 1,704.29 | 1,704.29 | - |
26 Apr 2024 | 1,718.56 | 1,718.56 | 1,718.56 | 1,718.56 | 1,718.56 | - |
25 Apr 2024 | 1,684.26 | 1,684.26 | 1,684.26 | 1,684.26 | 1,684.26 | - |
24 Apr 2024 | 1,689.87 | 1,689.87 | 1,689.87 | 1,689.87 | 1,689.87 | - |
23 Apr 2024 | 1,699.24 | 1,699.24 | 1,699.24 | 1,699.24 | 1,699.24 | - |
22 Apr 2024 | 1,672.76 | 1,672.76 | 1,672.76 | 1,672.76 | 1,672.76 | - |
19 Apr 2024 | 1,666.35 | 1,666.35 | 1,666.35 | 1,666.35 | 1,666.35 | - |
18 Apr 2024 | 1,694.80 | 1,694.80 | 1,694.80 | 1,694.80 | 1,694.80 | - |
17 Apr 2024 | 1,714.38 | 1,714.38 | 1,714.38 | 1,714.38 | 1,714.38 | - |
16 Apr 2024 | 1,735.15 | 1,735.15 | 1,735.15 | 1,735.15 | 1,735.15 | - |
15 Apr 2024 | 1,731.77 | 1,731.77 | 1,731.77 | 1,731.77 | 1,731.77 | - |
12 Apr 2024 | 1,750.85 | 1,750.85 | 1,750.85 | 1,750.85 | 1,750.85 | - |
11 Apr 2024 | 1,781.51 | 1,781.51 | 1,781.51 | 1,781.51 | 1,781.51 | - |
10 Apr 2024 | 1,768.02 | 1,768.02 | 1,768.02 | 1,768.02 | 1,768.02 | - |
09 Apr 2024 | 1,761.42 | 1,761.42 | 1,761.42 | 1,761.42 | 1,761.42 | - |
08 Apr 2024 | 1,776.71 | 1,776.71 | 1,776.71 | 1,776.71 | 1,776.71 | - |
05 Apr 2024 | 1,789.96 | 1,789.96 | 1,789.96 | 1,789.96 | 1,789.96 | - |
04 Apr 2024 | 1,751.43 | 1,751.43 | 1,751.43 | 1,751.43 | 1,751.43 | - |
03 Apr 2024 | 1,768.01 | 1,768.01 | 1,768.01 | 1,768.01 | 1,768.01 | - |
02 Apr 2024 | 1,752.41 | 1,752.41 | 1,752.41 | 1,752.41 | 1,752.41 | - |
01 Apr 2024 | - | - | - | - | - | - |
28 Mar 2024 | 1,735.81 | 1,735.81 | 1,735.81 | 1,735.81 | 1,735.81 | - |
27 Mar 2024 | 1,741.57 | 1,741.57 | 1,741.57 | 1,741.57 | 1,741.57 | - |
26 Mar 2024 | 1,762.15 | 1,762.15 | 1,762.15 | 1,762.15 | 1,762.15 | - |
25 Mar 2024 | 1,764.39 | 1,764.39 | 1,764.39 | 1,764.39 | 1,764.39 | - |
22 Mar 2024 | 1,774.67 | 1,774.67 | 1,774.67 | 1,774.67 | 1,774.67 | - |
21 Mar 2024 | 1,771.67 | 1,771.67 | 1,771.67 | 1,771.67 | 1,771.67 | - |
20 Mar 2024 | 1,766.03 | 1,766.03 | 1,766.03 | 1,766.03 | 1,766.03 | - |
19 Mar 2024 | 1,750.84 | 1,750.84 | 1,750.84 | 1,750.84 | 1,750.84 | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | 1,743.83 | 1,743.83 | 1,743.83 | 1,743.83 | 1,743.83 | - |
14 Mar 2024 | 1,765.83 | 1,765.83 | 1,765.83 | 1,765.83 | 1,765.83 | - |
13 Mar 2024 | 1,764.99 | 1,764.99 | 1,764.99 | 1,764.99 | 1,764.99 | - |
12 Mar 2024 | 1,763.65 | 1,763.65 | 1,763.65 | 1,763.65 | 1,763.65 | - |
11 Mar 2024 | 1,728.81 | 1,728.81 | 1,728.81 | 1,728.81 | 1,728.81 | - |
08 Mar 2024 | 1,754.84 | 1,754.84 | 1,754.84 | 1,754.84 | 1,754.84 | - |
07 Mar 2024 | 1,778.67 | 1,778.67 | 1,778.67 | 1,778.67 | 1,778.67 | - |
06 Mar 2024 | 1,752.14 | 1,752.14 | 1,752.14 | 1,752.14 | 1,752.14 | - |
05 Mar 2024 | 1,730.85 | 1,730.85 | 1,730.85 | 1,730.85 | 1,730.85 | - |
04 Mar 2024 | 1,750.13 | 1,750.13 | 1,750.13 | 1,750.13 | 1,750.13 | - |
01 Mar 2024 | 1,746.89 | 1,746.89 | 1,746.89 | 1,746.89 | 1,746.89 | - |
29 Feb 2024 | 1,717.48 | 1,717.48 | 1,717.48 | 1,717.48 | 1,717.48 | - |
28 Feb 2024 | 1,708.77 | 1,708.77 | 1,708.77 | 1,708.77 | 1,708.77 | - |
27 Feb 2024 | 1,709.65 | 1,709.65 | 1,709.65 | 1,709.65 | 1,709.65 | - |
26 Feb 2024 | 1,712.60 | 1,712.60 | 1,712.60 | 1,712.60 | 1,712.60 | - |
23 Feb 2024 | 1,717.56 | 1,717.56 | 1,717.56 | 1,717.56 | 1,717.56 | - |
22 Feb 2024 | 1,728.78 | 1,728.78 | 1,728.78 | 1,728.78 | 1,728.78 | - |
21 Feb 2024 | 1,672.85 | 1,672.85 | 1,672.85 | 1,672.85 | 1,672.85 | - |
20 Feb 2024 | 1,668.62 | 1,668.62 | 1,668.62 | 1,668.62 | 1,668.62 | - |
16 Feb 2024 | 1,691.29 | 1,691.29 | 1,691.29 | 1,691.29 | 1,691.29 | - |
15 Feb 2024 | 1,704.97 | 1,704.97 | 1,704.97 | 1,704.97 | 1,704.97 | - |
14 Feb 2024 | 1,711.67 | 1,711.67 | 1,711.67 | 1,711.67 | 1,711.67 | - |
13 Feb 2024 | 1,673.67 | 1,673.67 | 1,673.67 | 1,673.67 | 1,673.67 | - |
12 Feb 2024 | 1,704.14 | 1,704.14 | 1,704.14 | 1,704.14 | 1,704.14 | - |
09 Feb 2024 | 1,717.98 | 1,717.98 | 1,717.98 | 1,717.98 | 1,717.98 | - |
08 Feb 2024 | 1,705.68 | 1,705.68 | 1,705.68 | 1,705.68 | 1,705.68 | - |
07 Feb 2024 | 1,691.75 | 1,691.75 | 1,691.75 | 1,691.75 | 1,691.75 | - |
06 Feb 2024 | 1,662.07 | 1,662.07 | 1,662.07 | 1,662.07 | 1,662.07 | - |
05 Feb 2024 | - | - | - | - | - | - |
02 Feb 2024 | 1,667.08 | 1,667.08 | 1,667.08 | 1,667.08 | 1,667.08 | - |
01 Feb 2024 | 1,601.20 | 1,601.20 | 1,601.20 | 1,601.20 | 1,601.20 | - |
31 Jan 2024 | 1,578.47 | 1,578.47 | 1,578.47 | 1,578.47 | 1,578.47 | - |
30 Jan 2024 | 1,611.63 | 1,611.63 | 1,611.63 | 1,611.63 | 1,611.63 | - |
29 Jan 2024 | 1,622.01 | 1,622.01 | 1,622.01 | 1,622.01 | 1,622.01 | - |
26 Jan 2024 | 1,601.27 | 1,601.27 | 1,601.27 | 1,601.27 | 1,601.27 | - |
25 Jan 2024 | 1,602.20 | 1,602.20 | 1,602.20 | 1,602.20 | 1,602.20 | - |
24 Jan 2024 | 1,594.32 | 1,594.32 | 1,594.32 | 1,594.32 | 1,594.32 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |