Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 Jun 2024 | - | - | - | - | - | - |
05 Jun 2024 | - | - | - | - | - | - |
04 Jun 2024 | 1,069.39 | 1,069.39 | 1,069.39 | 1,069.39 | 1,069.39 | - |
03 Jun 2024 | - | - | - | - | - | - |
31 May 2024 | 1,070.83 | 1,070.83 | 1,070.83 | 1,070.83 | 1,070.83 | - |
30 May 2024 | 1,089.44 | 1,089.44 | 1,089.44 | 1,089.44 | 1,089.44 | - |
29 May 2024 | 1,100.83 | 1,100.83 | 1,100.83 | 1,100.83 | 1,100.83 | - |
28 May 2024 | 1,109.13 | 1,109.13 | 1,109.13 | 1,109.13 | 1,109.13 | - |
24 May 2024 | 1,102.02 | 1,102.02 | 1,102.02 | 1,102.02 | 1,102.02 | - |
23 May 2024 | - | - | - | - | - | - |
22 May 2024 | 1,092.82 | 1,092.82 | 1,092.82 | 1,092.82 | 1,092.82 | - |
21 May 2024 | 1,090.70 | 1,090.70 | 1,090.70 | 1,090.70 | 1,090.70 | - |
20 May 2024 | 1,095.78 | 1,095.78 | 1,095.78 | 1,095.78 | 1,095.78 | - |
17 May 2024 | 1,090.60 | 1,090.60 | 1,090.60 | 1,090.60 | 1,090.60 | - |
16 May 2024 | 1,089.44 | 1,089.44 | 1,089.44 | 1,089.44 | 1,089.44 | - |
15 May 2024 | 1,102.12 | 1,102.12 | 1,102.12 | 1,102.12 | 1,102.12 | - |
14 May 2024 | 1,071.69 | 1,071.69 | 1,071.69 | 1,071.69 | 1,071.69 | - |
13 May 2024 | 1,069.31 | 1,069.31 | 1,069.31 | 1,069.31 | 1,069.31 | - |
10 May 2024 | 1,074.68 | 1,074.68 | 1,074.68 | 1,074.68 | 1,074.68 | - |
09 May 2024 | 1,073.36 | 1,073.36 | 1,073.36 | 1,073.36 | 1,073.36 | - |
08 May 2024 | 1,064.90 | 1,064.90 | 1,064.90 | 1,064.90 | 1,064.90 | - |
07 May 2024 | 1,061.36 | 1,061.36 | 1,061.36 | 1,061.36 | 1,061.36 | - |
06 May 2024 | - | - | - | - | - | - |
03 May 2024 | 1,053.78 | 1,053.78 | 1,053.78 | 1,053.78 | 1,053.78 | - |
02 May 2024 | 1,037.94 | 1,037.94 | 1,037.94 | 1,037.94 | 1,037.94 | - |
01 May 2024 | 1,031.42 | 1,031.42 | 1,031.42 | 1,031.42 | 1,031.42 | - |
30 Apr 2024 | 1,037.49 | 1,037.49 | 1,037.49 | 1,037.49 | 1,037.49 | - |
29 Apr 2024 | 1,060.10 | 1,060.10 | 1,060.10 | 1,060.10 | 1,060.10 | - |
26 Apr 2024 | 1,068.97 | 1,068.97 | 1,068.97 | 1,068.97 | 1,068.97 | - |
25 Apr 2024 | 1,047.63 | 1,047.63 | 1,047.63 | 1,047.63 | 1,047.63 | - |
24 Apr 2024 | 1,051.13 | 1,051.13 | 1,051.13 | 1,051.13 | 1,051.13 | - |
23 Apr 2024 | 1,056.95 | 1,056.95 | 1,056.95 | 1,056.95 | 1,056.95 | - |
22 Apr 2024 | 1,040.48 | 1,040.48 | 1,040.48 | 1,040.48 | 1,040.48 | - |
19 Apr 2024 | 1,036.50 | 1,036.50 | 1,036.50 | 1,036.50 | 1,036.50 | - |
18 Apr 2024 | 1,054.20 | 1,054.20 | 1,054.20 | 1,054.20 | 1,054.20 | - |
17 Apr 2024 | 1,066.37 | 1,066.37 | 1,066.37 | 1,066.37 | 1,066.37 | - |
16 Apr 2024 | 1,079.29 | 1,079.29 | 1,079.29 | 1,079.29 | 1,079.29 | - |
15 Apr 2024 | 1,077.19 | 1,077.19 | 1,077.19 | 1,077.19 | 1,077.19 | - |
12 Apr 2024 | 1,089.06 | 1,089.06 | 1,089.06 | 1,089.06 | 1,089.06 | - |
11 Apr 2024 | 1,108.13 | 1,108.13 | 1,108.13 | 1,108.13 | 1,108.13 | - |
10 Apr 2024 | 1,099.74 | 1,099.74 | 1,099.74 | 1,099.74 | 1,099.74 | - |
09 Apr 2024 | 1,095.63 | 1,095.63 | 1,095.63 | 1,095.63 | 1,095.63 | - |
08 Apr 2024 | 1,105.14 | 1,105.14 | 1,105.14 | 1,105.14 | 1,105.14 | - |
05 Apr 2024 | 1,113.39 | 1,113.39 | 1,113.39 | 1,113.39 | 1,113.39 | - |
04 Apr 2024 | 1,089.41 | 1,089.41 | 1,089.41 | 1,089.41 | 1,089.41 | - |
03 Apr 2024 | 1,099.73 | 1,099.73 | 1,099.73 | 1,099.73 | 1,099.73 | - |
02 Apr 2024 | 1,090.03 | 1,090.03 | 1,090.03 | 1,090.03 | 1,090.03 | - |
01 Apr 2024 | - | - | - | - | - | - |
28 Mar 2024 | 1,079.70 | 1,079.70 | 1,079.70 | 1,079.70 | 1,079.70 | - |
27 Mar 2024 | 1,083.29 | 1,083.29 | 1,083.29 | 1,083.29 | 1,083.29 | - |
26 Mar 2024 | 1,096.08 | 1,096.08 | 1,096.08 | 1,096.08 | 1,096.08 | - |
25 Mar 2024 | 1,097.48 | 1,097.48 | 1,097.48 | 1,097.48 | 1,097.48 | - |
22 Mar 2024 | 1,103.87 | 1,103.87 | 1,103.87 | 1,103.87 | 1,103.87 | - |
21 Mar 2024 | 1,102.01 | 1,102.01 | 1,102.01 | 1,102.01 | 1,102.01 | - |
20 Mar 2024 | 1,098.50 | 1,098.50 | 1,098.50 | 1,098.50 | 1,098.50 | - |
19 Mar 2024 | 1,089.05 | 1,089.05 | 1,089.05 | 1,089.05 | 1,089.05 | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | 1,084.69 | 1,084.69 | 1,084.69 | 1,084.69 | 1,084.69 | - |
14 Mar 2024 | 1,098.38 | 1,098.38 | 1,098.38 | 1,098.38 | 1,098.38 | - |
13 Mar 2024 | 1,097.85 | 1,097.85 | 1,097.85 | 1,097.85 | 1,097.85 | - |
12 Mar 2024 | 1,097.02 | 1,097.02 | 1,097.02 | 1,097.02 | 1,097.02 | - |
11 Mar 2024 | 1,075.35 | 1,075.35 | 1,075.35 | 1,075.35 | 1,075.35 | - |
08 Mar 2024 | 1,091.54 | 1,091.54 | 1,091.54 | 1,091.54 | 1,091.54 | - |
07 Mar 2024 | 1,106.36 | 1,106.36 | 1,106.36 | 1,106.36 | 1,106.36 | - |
06 Mar 2024 | 1,089.86 | 1,089.86 | 1,089.86 | 1,089.86 | 1,089.86 | - |
05 Mar 2024 | 1,076.62 | 1,076.62 | 1,076.62 | 1,076.62 | 1,076.62 | - |
04 Mar 2024 | 1,088.61 | 1,088.61 | 1,088.61 | 1,088.61 | 1,088.61 | - |
01 Mar 2024 | 1,086.59 | 1,086.59 | 1,086.59 | 1,086.59 | 1,086.59 | - |
29 Feb 2024 | 1,068.30 | 1,068.30 | 1,068.30 | 1,068.30 | 1,068.30 | - |
28 Feb 2024 | 1,062.88 | 1,062.88 | 1,062.88 | 1,062.88 | 1,062.88 | - |
27 Feb 2024 | 1,063.43 | 1,063.43 | 1,063.43 | 1,063.43 | 1,063.43 | - |
26 Feb 2024 | 1,065.27 | 1,065.27 | 1,065.27 | 1,065.27 | 1,065.27 | - |
23 Feb 2024 | 1,068.35 | 1,068.35 | 1,068.35 | 1,068.35 | 1,068.35 | - |
22 Feb 2024 | 1,075.33 | 1,075.33 | 1,075.33 | 1,075.33 | 1,075.33 | - |
21 Feb 2024 | 1,040.54 | 1,040.54 | 1,040.54 | 1,040.54 | 1,040.54 | - |
20 Feb 2024 | 1,037.91 | 1,037.91 | 1,037.91 | 1,037.91 | 1,037.91 | - |
16 Feb 2024 | 1,052.01 | 1,052.01 | 1,052.01 | 1,052.01 | 1,052.01 | - |
15 Feb 2024 | 1,060.52 | 1,060.52 | 1,060.52 | 1,060.52 | 1,060.52 | - |
14 Feb 2024 | 1,064.68 | 1,064.68 | 1,064.68 | 1,064.68 | 1,064.68 | - |
13 Feb 2024 | 1,041.05 | 1,041.05 | 1,041.05 | 1,041.05 | 1,041.05 | - |
12 Feb 2024 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | - |
09 Feb 2024 | 1,068.61 | 1,068.61 | 1,068.61 | 1,068.61 | 1,068.61 | - |
08 Feb 2024 | 1,060.96 | 1,060.96 | 1,060.96 | 1,060.96 | 1,060.96 | - |
07 Feb 2024 | 1,052.30 | 1,052.30 | 1,052.30 | 1,052.30 | 1,052.30 | - |
06 Feb 2024 | 1,033.83 | 1,033.83 | 1,033.83 | 1,033.83 | 1,033.83 | - |
05 Feb 2024 | - | - | - | - | - | - |
02 Feb 2024 | 1,036.95 | 1,036.95 | 1,036.95 | 1,036.95 | 1,036.95 | - |
01 Feb 2024 | 995.97 | 995.97 | 995.97 | 995.97 | 995.97 | - |
31 Jan 2024 | 981.83 | 981.83 | 981.83 | 981.83 | 981.83 | - |
30 Jan 2024 | 1,002.46 | 1,002.46 | 1,002.46 | 1,002.46 | 1,002.46 | - |
29 Jan 2024 | 1,008.92 | 1,008.92 | 1,008.92 | 1,008.92 | 1,008.92 | - |
26 Jan 2024 | 996.02 | 996.02 | 996.02 | 996.02 | 996.02 | - |
25 Jan 2024 | 996.59 | 996.59 | 996.59 | 996.59 | 996.59 | - |
24 Jan 2024 | 991.69 | 991.69 | 991.69 | 991.69 | 991.69 | - |
23 Jan 2024 | 982.04 | 982.04 | 982.04 | 982.04 | 982.04 | - |
22 Jan 2024 | 975.12 | 975.12 | 975.12 | 975.12 | 975.12 | - |
19 Jan 2024 | 981.20 | 981.20 | 981.20 | 981.20 | 981.20 | - |
18 Jan 2024 | 971.41 | 971.41 | 971.41 | 971.41 | 971.41 | - |
17 Jan 2024 | 954.51 | 954.51 | 954.51 | 954.51 | 954.51 | - |
16 Jan 2024 | 960.32 | 960.32 | 960.32 | 960.32 | 960.32 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |