Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 Jun 2024 | 1,082.68 | 1,082.68 | 1,082.68 | 1,082.68 | 1,082.68 | - |
05 Jun 2024 | 1,086.36 | 1,086.36 | 1,086.36 | 1,086.36 | 1,086.36 | - |
04 Jun 2024 | 1,086.11 | 1,086.11 | 1,086.11 | 1,086.11 | 1,086.11 | - |
03 Jun 2024 | 1,097.03 | 1,097.03 | 1,097.03 | 1,097.03 | 1,097.03 | - |
31 May 2024 | 1,080.67 | 1,080.67 | 1,080.67 | 1,080.67 | 1,080.67 | - |
30 May 2024 | 1,080.58 | 1,080.58 | 1,080.58 | 1,080.58 | 1,080.58 | - |
29 May 2024 | 1,080.36 | 1,080.36 | 1,080.36 | 1,080.36 | 1,080.36 | - |
28 May 2024 | 1,099.48 | 1,099.48 | 1,099.48 | 1,099.48 | 1,099.48 | - |
24 May 2024 | 1,086.53 | 1,086.53 | 1,086.53 | 1,086.53 | 1,086.53 | - |
23 May 2024 | 1,086.94 | 1,086.94 | 1,086.94 | 1,086.94 | 1,086.94 | - |
22 May 2024 | 1,084.86 | 1,084.86 | 1,084.86 | 1,084.86 | 1,084.86 | - |
21 May 2024 | 1,084.86 | 1,084.86 | 1,084.86 | 1,084.86 | 1,084.86 | - |
20 May 2024 | 1,075.79 | 1,075.79 | 1,075.79 | 1,075.79 | 1,075.79 | - |
17 May 2024 | 1,066.11 | 1,066.11 | 1,066.11 | 1,066.11 | 1,066.11 | - |
16 May 2024 | 1,063.01 | 1,063.01 | 1,063.01 | 1,063.01 | 1,063.01 | - |
15 May 2024 | 1,058.31 | 1,058.31 | 1,058.31 | 1,058.31 | 1,058.31 | - |
14 May 2024 | 1,045.37 | 1,045.37 | 1,045.37 | 1,045.37 | 1,045.37 | - |
13 May 2024 | 1,046.73 | 1,046.73 | 1,046.73 | 1,046.73 | 1,046.73 | - |
10 May 2024 | 1,047.32 | 1,047.32 | 1,047.32 | 1,047.32 | 1,047.32 | - |
09 May 2024 | 1,035.65 | 1,035.65 | 1,035.65 | 1,035.65 | 1,035.65 | - |
08 May 2024 | 1,029.76 | 1,029.76 | 1,029.76 | 1,029.76 | 1,029.76 | - |
07 May 2024 | 1,030.97 | 1,030.97 | 1,030.97 | 1,030.97 | 1,030.97 | - |
03 May 2024 | 1,013.79 | 1,013.79 | 1,013.79 | 1,013.79 | 1,013.79 | - |
02 May 2024 | 1,005.61 | 1,005.61 | 1,005.61 | 1,005.61 | 1,005.61 | - |
01 May 2024 | 1,002.35 | 1,002.35 | 1,002.35 | 1,002.35 | 1,002.35 | - |
30 Apr 2024 | 1,006.45 | 1,006.45 | 1,006.45 | 1,006.45 | 1,006.45 | - |
29 Apr 2024 | 988.64 | 988.64 | 988.64 | 988.64 | 988.64 | - |
26 Apr 2024 | 986.04 | 986.04 | 986.04 | 986.04 | 986.04 | - |
25 Apr 2024 | 981.75 | 981.75 | 981.75 | 981.75 | 981.75 | - |
24 Apr 2024 | 982.04 | 982.04 | 982.04 | 982.04 | 982.04 | - |
23 Apr 2024 | 980.93 | 980.93 | 980.93 | 980.93 | 980.93 | - |
22 Apr 2024 | 972.28 | 972.28 | 972.28 | 972.28 | 972.28 | - |
19 Apr 2024 | 957.09 | 957.09 | 957.09 | 957.09 | 957.09 | - |
18 Apr 2024 | 966.10 | 966.10 | 966.10 | 966.10 | 966.10 | - |
17 Apr 2024 | 968.38 | 968.38 | 968.38 | 968.38 | 968.38 | - |
16 Apr 2024 | 968.65 | 968.65 | 968.65 | 968.65 | 968.65 | - |
15 Apr 2024 | 983.62 | 983.62 | 983.62 | 983.62 | 983.62 | - |
12 Apr 2024 | 991.68 | 991.68 | 991.68 | 991.68 | 991.68 | - |
11 Apr 2024 | 982.54 | 982.54 | 982.54 | 982.54 | 982.54 | - |
10 Apr 2024 | 983.03 | 983.03 | 983.03 | 983.03 | 983.03 | - |
09 Apr 2024 | 981.04 | 981.04 | 981.04 | 981.04 | 981.04 | - |
08 Apr 2024 | 976.32 | 976.32 | 976.32 | 976.32 | 976.32 | - |
05 Apr 2024 | 971.62 | 971.62 | 971.62 | 971.62 | 971.62 | - |
04 Apr 2024 | 977.33 | 977.33 | 977.33 | 977.33 | 977.33 | - |
03 Apr 2024 | 970.91 | 970.91 | 970.91 | 970.91 | 970.91 | - |
02 Apr 2024 | 975.45 | 975.45 | 975.45 | 975.45 | 975.45 | - |
28 Mar 2024 | 980.37 | 980.37 | 980.37 | 980.37 | 980.37 | - |
27 Mar 2024 | 972.08 | 972.08 | 972.08 | 972.08 | 972.08 | - |
26 Mar 2024 | 976.10 | 976.10 | 976.10 | 976.10 | 976.10 | - |
25 Mar 2024 | 966.91 | 966.91 | 966.91 | 966.91 | 966.91 | - |
22 Mar 2024 | 973.44 | 973.44 | 973.44 | 973.44 | 973.44 | - |
21 Mar 2024 | 970.68 | 970.68 | 970.68 | 970.68 | 970.68 | - |
20 Mar 2024 | 959.48 | 959.48 | 959.48 | 959.48 | 959.48 | - |
19 Mar 2024 | 955.79 | 955.79 | 955.79 | 955.79 | 955.79 | - |
18 Mar 2024 | 957.30 | 957.30 | 957.30 | 957.30 | 957.30 | - |
15 Mar 2024 | 957.88 | 957.88 | 957.88 | 957.88 | 957.88 | - |
14 Mar 2024 | 958.48 | 958.48 | 958.48 | 958.48 | 958.48 | - |
13 Mar 2024 | 956.94 | 956.94 | 956.94 | 956.94 | 956.94 | - |
12 Mar 2024 | 958.92 | 958.92 | 958.92 | 958.92 | 958.92 | - |
11 Mar 2024 | 956.07 | 956.07 | 956.07 | 956.07 | 956.07 | - |
08 Mar 2024 | 958.73 | 958.73 | 958.73 | 958.73 | 958.73 | - |
07 Mar 2024 | 961.12 | 961.12 | 961.12 | 961.12 | 961.12 | - |
06 Mar 2024 | 951.62 | 951.62 | 951.62 | 951.62 | 951.62 | - |
05 Mar 2024 | 945.19 | 945.19 | 945.19 | 945.19 | 945.19 | - |
04 Mar 2024 | 939.22 | 939.22 | 939.22 | 939.22 | 939.22 | - |
01 Mar 2024 | 939.26 | 939.26 | 939.26 | 939.26 | 939.26 | - |
29 Feb 2024 | 937.94 | 937.94 | 937.94 | 937.94 | 937.94 | - |
28 Feb 2024 | 937.10 | 937.10 | 937.10 | 937.10 | 937.10 | - |
27 Feb 2024 | 944.11 | 944.11 | 944.11 | 944.11 | 944.11 | - |
26 Feb 2024 | 947.18 | 947.18 | 947.18 | 947.18 | 947.18 | - |
23 Feb 2024 | 949.60 | 949.60 | 949.60 | 949.60 | 949.60 | - |
22 Feb 2024 | 952.10 | 952.10 | 952.10 | 952.10 | 952.10 | - |
21 Feb 2024 | 945.56 | 945.56 | 945.56 | 945.56 | 945.56 | - |
20 Feb 2024 | 949.09 | 949.09 | 949.09 | 949.09 | 949.09 | - |
19 Feb 2024 | 950.59 | 950.59 | 950.59 | 950.59 | 950.59 | - |
16 Feb 2024 | 954.15 | 954.15 | 954.15 | 954.15 | 954.15 | - |
15 Feb 2024 | 947.32 | 947.32 | 947.32 | 947.32 | 947.32 | - |
14 Feb 2024 | 948.54 | 948.54 | 948.54 | 948.54 | 948.54 | - |
13 Feb 2024 | 950.85 | 950.85 | 950.85 | 950.85 | 950.85 | - |
12 Feb 2024 | 950.26 | 950.26 | 950.26 | 950.26 | 950.26 | - |
09 Feb 2024 | 948.20 | 948.20 | 948.20 | 948.20 | 948.20 | - |
08 Feb 2024 | 953.89 | 953.89 | 953.89 | 953.89 | 953.89 | - |
07 Feb 2024 | 950.43 | 950.43 | 950.43 | 950.43 | 950.43 | - |
06 Feb 2024 | 946.12 | 946.12 | 946.12 | 946.12 | 946.12 | - |
05 Feb 2024 | 955.88 | 955.88 | 955.88 | 955.88 | 955.88 | - |
02 Feb 2024 | 958.48 | 958.48 | 958.48 | 958.48 | 958.48 | - |
01 Feb 2024 | 955.80 | 955.80 | 955.80 | 955.80 | 955.80 | - |
31 Jan 2024 | 956.13 | 956.13 | 956.13 | 956.13 | 956.13 | - |
30 Jan 2024 | 955.18 | 955.18 | 955.18 | 955.18 | 955.18 | - |
29 Jan 2024 | 952.42 | 952.42 | 952.42 | 952.42 | 952.42 | - |
26 Jan 2024 | 952.20 | 952.20 | 952.20 | 952.20 | 952.20 | - |
25 Jan 2024 | 943.24 | 943.24 | 943.24 | 943.24 | 943.24 | - |
24 Jan 2024 | 939.47 | 939.47 | 939.47 | 939.47 | 939.47 | - |
23 Jan 2024 | 942.57 | 942.57 | 942.57 | 942.57 | 942.57 | - |
22 Jan 2024 | 939.05 | 939.05 | 939.05 | 939.05 | 939.05 | - |
19 Jan 2024 | 937.25 | 937.25 | 937.25 | 937.25 | 937.25 | - |
18 Jan 2024 | 929.03 | 929.03 | 929.03 | 929.03 | 929.03 | - |
17 Jan 2024 | 916.54 | 916.54 | 916.54 | 916.54 | 916.54 | - |
16 Jan 2024 | 932.42 | 932.42 | 932.42 | 932.42 | 932.42 | - |
15 Jan 2024 | 931.28 | 931.28 | 931.28 | 931.28 | 931.28 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |