Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 Jun 2024 | - | - | - | - | - | - |
20 Jun 2024 | 1,896.69 | 1,896.69 | 1,896.69 | 1,896.69 | 1,896.69 | - |
19 Jun 2024 | - | - | - | - | - | - |
18 Jun 2024 | 1,886.09 | 1,886.09 | 1,886.09 | 1,886.09 | 1,886.09 | - |
17 Jun 2024 | 1,894.66 | 1,894.66 | 1,894.66 | 1,894.66 | 1,894.66 | - |
14 Jun 2024 | 1,881.74 | 1,881.74 | 1,881.74 | 1,881.74 | 1,881.74 | - |
13 Jun 2024 | 1,896.23 | 1,896.23 | 1,896.23 | 1,896.23 | 1,896.23 | - |
12 Jun 2024 | 1,895.33 | 1,895.33 | 1,895.33 | 1,895.33 | 1,895.33 | - |
11 Jun 2024 | 1,893.41 | 1,893.41 | 1,893.41 | 1,893.41 | 1,893.41 | - |
10 Jun 2024 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | - |
07 Jun 2024 | 1,886.15 | 1,886.15 | 1,886.15 | 1,886.15 | 1,886.15 | - |
06 Jun 2024 | 1,882.32 | 1,882.32 | 1,882.32 | 1,882.32 | 1,882.32 | - |
05 Jun 2024 | 1,884.40 | 1,884.40 | 1,884.40 | 1,884.40 | 1,884.40 | - |
04 Jun 2024 | 1,859.36 | 1,859.36 | 1,859.36 | 1,859.36 | 1,859.36 | - |
03 Jun 2024 | 1,872.81 | 1,872.81 | 1,872.81 | 1,872.81 | 1,872.81 | - |
31 May 2024 | 1,879.57 | 1,879.57 | 1,879.57 | 1,879.57 | 1,879.57 | - |
30 May 2024 | 1,869.41 | 1,869.41 | 1,869.41 | 1,869.41 | 1,869.41 | - |
29 May 2024 | 1,894.85 | 1,894.85 | 1,894.85 | 1,894.85 | 1,894.85 | - |
28 May 2024 | 1,907.55 | 1,907.55 | 1,907.55 | 1,907.55 | 1,907.55 | - |
27 May 2024 | - | - | - | - | - | - |
24 May 2024 | 1,915.13 | 1,915.13 | 1,915.13 | 1,915.13 | 1,915.13 | - |
23 May 2024 | 1,904.07 | 1,904.07 | 1,904.07 | 1,904.07 | 1,904.07 | - |
22 May 2024 | 1,916.57 | 1,916.57 | 1,916.57 | 1,916.57 | 1,916.57 | - |
21 May 2024 | 1,913.07 | 1,913.07 | 1,913.07 | 1,913.07 | 1,913.07 | - |
17 May 2024 | 1,903.74 | 1,903.74 | 1,903.74 | 1,903.74 | 1,903.74 | - |
16 May 2024 | 1,896.15 | 1,896.15 | 1,896.15 | 1,896.15 | 1,896.15 | - |
15 May 2024 | 1,898.52 | 1,898.52 | 1,898.52 | 1,898.52 | 1,898.52 | - |
14 May 2024 | 1,880.77 | 1,880.77 | 1,880.77 | 1,880.77 | 1,880.77 | - |
13 May 2024 | 1,872.76 | 1,872.76 | 1,872.76 | 1,872.76 | 1,872.76 | - |
10 May 2024 | 1,874.42 | 1,874.42 | 1,874.42 | 1,874.42 | 1,874.42 | - |
08 May 2024 | 1,861.51 | 1,861.51 | 1,861.51 | 1,861.51 | 1,861.51 | - |
07 May 2024 | 1,862.73 | 1,862.73 | 1,862.73 | 1,862.73 | 1,862.73 | - |
06 May 2024 | 1,852.94 | 1,852.94 | 1,852.94 | 1,852.94 | 1,852.94 | - |
03 May 2024 | 1,836.19 | 1,836.19 | 1,836.19 | 1,836.19 | 1,836.19 | - |
02 May 2024 | 1,831.94 | 1,831.94 | 1,831.94 | 1,831.94 | 1,831.94 | - |
30 Apr 2024 | - | - | - | - | - | - |
29 Apr 2024 | 1,839.50 | 1,839.50 | 1,839.50 | 1,839.50 | 1,839.50 | - |
26 Apr 2024 | 1,840.45 | 1,840.45 | 1,840.45 | 1,840.45 | 1,840.45 | - |
25 Apr 2024 | 1,822.40 | 1,822.40 | 1,822.40 | 1,822.40 | 1,822.40 | - |
24 Apr 2024 | 1,832.00 | 1,832.00 | 1,832.00 | 1,832.00 | 1,832.00 | - |
23 Apr 2024 | 1,824.07 | 1,824.07 | 1,824.07 | 1,824.07 | 1,824.07 | - |
22 Apr 2024 | 1,803.29 | 1,803.29 | 1,803.29 | 1,803.29 | 1,803.29 | - |
19 Apr 2024 | 1,784.37 | 1,784.37 | 1,784.37 | 1,784.37 | 1,784.37 | - |
18 Apr 2024 | 1,803.84 | 1,803.84 | 1,803.84 | 1,803.84 | 1,803.84 | - |
17 Apr 2024 | 1,806.18 | 1,806.18 | 1,806.18 | 1,806.18 | 1,806.18 | - |
16 Apr 2024 | 1,815.09 | 1,815.09 | 1,815.09 | 1,815.09 | 1,815.09 | - |
16 Apr 2024 | 10.795663 Dividend | |||||
15 Apr 2024 | 1,839.21 | 1,839.21 | 1,839.21 | 1,839.21 | 1,828.41 | - |
12 Apr 2024 | 1,851.58 | 1,851.58 | 1,851.58 | 1,851.58 | 1,840.71 | - |
11 Apr 2024 | 1,874.50 | 1,874.50 | 1,874.50 | 1,874.50 | 1,863.50 | - |
10 Apr 2024 | 1,869.21 | 1,869.21 | 1,869.21 | 1,869.21 | 1,858.24 | - |
09 Apr 2024 | 1,869.82 | 1,869.82 | 1,869.82 | 1,869.82 | 1,858.84 | - |
08 Apr 2024 | 1,870.42 | 1,870.42 | 1,870.42 | 1,870.42 | 1,859.44 | - |
05 Apr 2024 | 1,860.66 | 1,860.66 | 1,860.66 | 1,860.66 | 1,849.74 | - |
04 Apr 2024 | 1,856.46 | 1,856.46 | 1,856.46 | 1,856.46 | 1,845.56 | - |
03 Apr 2024 | 1,872.24 | 1,872.24 | 1,872.24 | 1,872.24 | 1,861.25 | - |
02 Apr 2024 | 1,869.43 | 1,869.43 | 1,869.43 | 1,869.43 | 1,858.46 | - |
28 Mar 2024 | 1,876.49 | 1,876.49 | 1,876.49 | 1,876.49 | 1,865.48 | - |
27 Mar 2024 | 1,885.57 | 1,885.57 | 1,885.57 | 1,885.57 | 1,874.50 | - |
26 Mar 2024 | 1,866.68 | 1,866.68 | 1,866.68 | 1,866.68 | 1,855.72 | - |
25 Mar 2024 | 1,860.38 | 1,860.38 | 1,860.38 | 1,860.38 | 1,849.46 | - |
22 Mar 2024 | 1,864.72 | 1,864.72 | 1,864.72 | 1,864.72 | 1,853.77 | - |
21 Mar 2024 | 1,870.00 | 1,870.00 | 1,870.00 | 1,870.00 | 1,859.02 | - |
20 Mar 2024 | 1,842.29 | 1,842.29 | 1,842.29 | 1,842.29 | 1,831.48 | - |
19 Mar 2024 | 1,823.92 | 1,823.92 | 1,823.92 | 1,823.92 | 1,813.21 | - |
18 Mar 2024 | 1,812.77 | 1,812.77 | 1,812.77 | 1,812.77 | 1,802.13 | - |
15 Mar 2024 | 1,797.31 | 1,797.31 | 1,797.31 | 1,797.31 | 1,786.76 | - |
14 Mar 2024 | 1,807.25 | 1,807.25 | 1,807.25 | 1,807.25 | 1,796.64 | - |
13 Mar 2024 | 1,802.71 | 1,802.71 | 1,802.71 | 1,802.71 | 1,792.13 | - |
12 Mar 2024 | 1,803.73 | 1,803.73 | 1,803.73 | 1,803.73 | 1,793.14 | - |
11 Mar 2024 | 1,787.56 | 1,787.56 | 1,787.56 | 1,787.56 | 1,777.07 | - |
08 Mar 2024 | 1,788.82 | 1,788.82 | 1,788.82 | 1,788.82 | 1,778.32 | - |
07 Mar 2024 | 1,802.80 | 1,802.80 | 1,802.80 | 1,802.80 | 1,792.22 | - |
06 Mar 2024 | 1,789.29 | 1,789.29 | 1,789.29 | 1,789.29 | 1,778.79 | - |
05 Mar 2024 | 1,780.72 | 1,780.72 | 1,780.72 | 1,780.72 | 1,770.27 | - |
04 Mar 2024 | 1,798.45 | 1,798.45 | 1,798.45 | 1,798.45 | 1,787.89 | - |
01 Mar 2024 | 1,800.01 | 1,800.01 | 1,800.01 | 1,800.01 | 1,789.44 | - |
29 Feb 2024 | - | - | - | - | - | - |
28 Feb 2024 | 1,766.81 | 1,766.81 | 1,766.81 | 1,766.81 | 1,756.44 | - |
27 Feb 2024 | 1,769.91 | 1,769.91 | 1,769.91 | 1,769.91 | 1,759.52 | - |
26 Feb 2024 | 1,769.01 | 1,769.01 | 1,769.01 | 1,769.01 | 1,758.63 | - |
23 Feb 2024 | 1,774.26 | 1,774.26 | 1,774.26 | 1,774.26 | 1,763.85 | - |
22 Feb 2024 | 1,774.29 | 1,774.29 | 1,774.29 | 1,774.29 | 1,763.88 | - |
21 Feb 2024 | 1,740.04 | 1,740.04 | 1,740.04 | 1,740.04 | 1,729.83 | - |
20 Feb 2024 | 1,739.32 | 1,739.32 | 1,739.32 | 1,739.32 | 1,729.11 | - |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 1,747.14 | 1,747.14 | 1,747.14 | 1,747.14 | 1,736.88 | - |
15 Feb 2024 | 1,748.80 | 1,748.80 | 1,748.80 | 1,748.80 | 1,738.54 | - |
14 Feb 2024 | 1,747.59 | 1,747.59 | 1,747.59 | 1,747.59 | 1,737.33 | - |
13 Feb 2024 | 1,733.81 | 1,733.81 | 1,733.81 | 1,733.81 | 1,723.63 | - |
12 Feb 2024 | 1,735.26 | 1,735.26 | 1,735.26 | 1,735.26 | 1,725.07 | - |
09 Feb 2024 | 1,733.30 | 1,733.30 | 1,733.30 | 1,733.30 | 1,723.13 | - |
08 Feb 2024 | 1,723.68 | 1,723.68 | 1,723.68 | 1,723.68 | 1,713.56 | - |
07 Feb 2024 | 1,717.01 | 1,717.01 | 1,717.01 | 1,717.01 | 1,706.93 | - |
06 Feb 2024 | 1,703.12 | 1,703.12 | 1,703.12 | 1,703.12 | 1,693.12 | - |
05 Feb 2024 | 1,699.28 | 1,699.28 | 1,699.28 | 1,699.28 | 1,689.31 | - |
02 Feb 2024 | 1,694.99 | 1,694.99 | 1,694.99 | 1,694.99 | 1,685.04 | - |
01 Feb 2024 | 1,675.72 | 1,675.72 | 1,675.72 | 1,675.72 | 1,665.88 | - |
31 Jan 2024 | 1,656.44 | 1,656.44 | 1,656.44 | 1,656.44 | 1,646.72 | - |
30 Jan 2024 | 1,683.85 | 1,683.85 | 1,683.85 | 1,683.85 | 1,673.97 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |