Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | - | - | - | - | - | - |
13 Jun 2024 | 2,129.00 | 2,129.00 | 2,129.00 | 2,129.00 | 2,129.00 | - |
12 Jun 2024 | 2,131.39 | 2,131.39 | 2,131.39 | 2,131.39 | 2,131.39 | - |
11 Jun 2024 | 2,126.76 | 2,126.76 | 2,126.76 | 2,126.76 | 2,126.76 | - |
10 Jun 2024 | 2,129.92 | 2,129.92 | 2,129.92 | 2,129.92 | 2,129.92 | - |
07 Jun 2024 | 2,133.41 | 2,133.41 | 2,133.41 | 2,133.41 | 2,133.41 | - |
06 Jun 2024 | 2,139.06 | 2,139.06 | 2,139.06 | 2,139.06 | 2,139.06 | - |
05 Jun 2024 | 2,131.52 | 2,131.52 | 2,131.52 | 2,131.52 | 2,131.52 | - |
04 Jun 2024 | 2,126.69 | 2,126.69 | 2,126.69 | 2,126.69 | 2,126.69 | - |
03 Jun 2024 | 2,118.87 | 2,118.87 | 2,118.87 | 2,118.87 | 2,118.87 | - |
31 May 2024 | 2,116.86 | 2,116.86 | 2,116.86 | 2,116.86 | 2,116.86 | - |
30 May 2024 | 2,096.43 | 2,096.43 | 2,096.43 | 2,096.43 | 2,096.43 | - |
29 May 2024 | 2,088.63 | 2,088.63 | 2,088.63 | 2,088.63 | 2,088.63 | - |
28 May 2024 | - | - | - | - | - | - |
24 May 2024 | 2,120.47 | 2,120.47 | 2,120.47 | 2,120.47 | 2,120.47 | - |
23 May 2024 | 2,122.09 | 2,122.09 | 2,122.09 | 2,122.09 | 2,122.09 | - |
22 May 2024 | 2,137.53 | 2,137.53 | 2,137.53 | 2,137.53 | 2,137.53 | - |
21 May 2024 | 2,139.64 | 2,139.64 | 2,139.64 | 2,139.64 | 2,139.64 | - |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | 2,150.18 | 2,150.18 | 2,150.18 | 2,150.18 | 2,150.18 | - |
16 May 2024 | 2,147.04 | 2,147.04 | 2,147.04 | 2,147.04 | 2,147.04 | - |
15 May 2024 | 2,136.82 | 2,136.82 | 2,136.82 | 2,136.82 | 2,136.82 | - |
14 May 2024 | 2,126.95 | 2,126.95 | 2,126.95 | 2,126.95 | 2,126.95 | - |
13 May 2024 | 2,126.55 | 2,126.55 | 2,126.55 | 2,126.55 | 2,126.55 | - |
10 May 2024 | 2,124.88 | 2,124.88 | 2,124.88 | 2,124.88 | 2,124.88 | - |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | 2,101.96 | 2,101.96 | 2,101.96 | 2,101.96 | 2,101.96 | - |
07 May 2024 | 2,103.51 | 2,103.51 | 2,103.51 | 2,103.51 | 2,103.51 | - |
06 May 2024 | 2,090.81 | 2,090.81 | 2,090.81 | 2,090.81 | 2,090.81 | - |
03 May 2024 | 2,081.09 | 2,081.09 | 2,081.09 | 2,081.09 | 2,081.09 | - |
02 May 2024 | 2,066.81 | 2,066.81 | 2,066.81 | 2,066.81 | 2,066.81 | - |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 2,065.59 | 2,065.59 | 2,065.59 | 2,065.59 | 2,065.59 | - |
29 Apr 2024 | 2,082.44 | 2,082.44 | 2,082.44 | 2,082.44 | 2,082.44 | - |
26 Apr 2024 | 2,078.25 | 2,078.25 | 2,078.25 | 2,078.25 | 2,078.25 | - |
25 Apr 2024 | 2,081.23 | 2,081.23 | 2,081.23 | 2,081.23 | 2,081.23 | - |
24 Apr 2024 | 2,089.14 | 2,089.14 | 2,089.14 | 2,089.14 | 2,089.14 | - |
23 Apr 2024 | 2,083.05 | 2,083.05 | 2,083.05 | 2,083.05 | 2,083.05 | - |
22 Apr 2024 | 2,071.04 | 2,071.04 | 2,071.04 | 2,071.04 | 2,071.04 | - |
19 Apr 2024 | 2,058.28 | 2,058.28 | 2,058.28 | 2,058.28 | 2,058.28 | - |
18 Apr 2024 | 2,051.83 | 2,051.83 | 2,051.83 | 2,051.83 | 2,051.83 | - |
17 Apr 2024 | 2,047.68 | 2,047.68 | 2,047.68 | 2,047.68 | 2,047.68 | - |
16 Apr 2024 | 2,043.90 | 2,043.90 | 2,043.90 | 2,043.90 | 2,043.90 | - |
15 Apr 2024 | 2,055.52 | 2,055.52 | 2,055.52 | 2,055.52 | 2,055.52 | - |
12 Apr 2024 | 2,071.69 | 2,071.69 | 2,071.69 | 2,071.69 | 2,071.69 | - |
11 Apr 2024 | 2,087.52 | 2,087.52 | 2,087.52 | 2,087.52 | 2,087.52 | - |
10 Apr 2024 | 2,099.22 | 2,099.22 | 2,099.22 | 2,099.22 | 2,099.22 | - |
09 Apr 2024 | 2,117.79 | 2,117.79 | 2,117.79 | 2,117.79 | 2,117.79 | - |
08 Apr 2024 | 2,113.72 | 2,113.72 | 2,113.72 | 2,113.72 | 2,113.72 | - |
05 Apr 2024 | 2,114.33 | 2,114.33 | 2,114.33 | 2,114.33 | 2,114.33 | - |
04 Apr 2024 | 2,112.68 | 2,112.68 | 2,112.68 | 2,112.68 | 2,112.68 | - |
03 Apr 2024 | 2,122.90 | 2,122.90 | 2,122.90 | 2,122.90 | 2,122.90 | - |
02 Apr 2024 | 2,130.61 | 2,130.61 | 2,130.61 | 2,130.61 | 2,130.61 | - |
01 Apr 2024 | - | - | - | - | - | - |
28 Mar 2024 | 2,151.55 | 2,151.55 | 2,151.55 | 2,151.55 | 2,151.55 | - |
27 Mar 2024 | 2,144.76 | 2,144.76 | 2,144.76 | 2,144.76 | 2,144.76 | - |
26 Mar 2024 | 2,123.43 | 2,123.43 | 2,123.43 | 2,123.43 | 2,123.43 | - |
25 Mar 2024 | 2,123.64 | 2,123.64 | 2,123.64 | 2,123.64 | 2,123.64 | - |
22 Mar 2024 | 2,132.46 | 2,132.46 | 2,132.46 | 2,132.46 | 2,132.46 | - |
21 Mar 2024 | 2,140.84 | 2,140.84 | 2,140.84 | 2,140.84 | 2,140.84 | - |
20 Mar 2024 | 2,134.67 | 2,134.67 | 2,134.67 | 2,134.67 | 2,134.67 | - |
19 Mar 2024 | 2,130.59 | 2,130.59 | 2,130.59 | 2,130.59 | 2,130.59 | - |
18 Mar 2024 | 2,124.89 | 2,124.89 | 2,124.89 | 2,124.89 | 2,124.89 | - |
15 Mar 2024 | 2,119.91 | 2,119.91 | 2,119.91 | 2,119.91 | 2,119.91 | - |
14 Mar 2024 | 2,124.61 | 2,124.61 | 2,124.61 | 2,124.61 | 2,124.61 | - |
13 Mar 2024 | 2,131.04 | 2,131.04 | 2,131.04 | 2,131.04 | 2,131.04 | - |
12 Mar 2024 | 2,129.39 | 2,129.39 | 2,129.39 | 2,129.39 | 2,129.39 | - |
11 Mar 2024 | 2,114.82 | 2,114.82 | 2,114.82 | 2,114.82 | 2,114.82 | - |
08 Mar 2024 | 2,110.80 | 2,110.80 | 2,110.80 | 2,110.80 | 2,110.80 | - |
07 Mar 2024 | 2,105.99 | 2,105.99 | 2,105.99 | 2,105.99 | 2,105.99 | - |
06 Mar 2024 | 2,096.68 | 2,096.68 | 2,096.68 | 2,096.68 | 2,096.68 | - |
05 Mar 2024 | 2,086.56 | 2,086.56 | 2,086.56 | 2,086.56 | 2,086.56 | - |
04 Mar 2024 | 2,092.83 | 2,092.83 | 2,092.83 | 2,092.83 | 2,092.83 | - |
01 Mar 2024 | 2,091.83 | 2,091.83 | 2,091.83 | 2,091.83 | 2,091.83 | - |
29 Feb 2024 | 2,086.26 | 2,086.26 | 2,086.26 | 2,086.26 | 2,086.26 | - |
28 Feb 2024 | 2,089.64 | 2,089.64 | 2,089.64 | 2,089.64 | 2,089.64 | - |
27 Feb 2024 | 2,090.57 | 2,090.57 | 2,090.57 | 2,090.57 | 2,090.57 | - |
26 Feb 2024 | 2,088.83 | 2,088.83 | 2,088.83 | 2,088.83 | 2,088.83 | - |
23 Feb 2024 | 2,097.98 | 2,097.98 | 2,097.98 | 2,097.98 | 2,097.98 | - |
22 Feb 2024 | 2,090.11 | 2,090.11 | 2,090.11 | 2,090.11 | 2,090.11 | - |
21 Feb 2024 | 2,073.41 | 2,073.41 | 2,073.41 | 2,073.41 | 2,073.41 | - |
20 Feb 2024 | 2,070.51 | 2,070.51 | 2,070.51 | 2,070.51 | 2,070.51 | - |
16 Feb 2024 | 2,067.43 | 2,067.43 | 2,067.43 | 2,067.43 | 2,067.43 | - |
15 Feb 2024 | 2,063.86 | 2,063.86 | 2,063.86 | 2,063.86 | 2,063.86 | - |
14 Feb 2024 | 2,047.31 | 2,047.31 | 2,047.31 | 2,047.31 | 2,047.31 | - |
13 Feb 2024 | 2,041.12 | 2,041.12 | 2,041.12 | 2,041.12 | 2,041.12 | - |
12 Feb 2024 | 2,052.28 | 2,052.28 | 2,052.28 | 2,052.28 | 2,052.28 | - |
09 Feb 2024 | 2,051.40 | 2,051.40 | 2,051.40 | 2,051.40 | 2,051.40 | - |
08 Feb 2024 | - | - | - | - | - | - |
07 Feb 2024 | 2,059.37 | 2,059.37 | 2,059.37 | 2,059.37 | 2,059.37 | - |
06 Feb 2024 | - | - | - | - | - | - |
05 Feb 2024 | 2,049.54 | 2,049.54 | 2,049.54 | 2,049.54 | 2,049.54 | - |
02 Feb 2024 | 2,062.34 | 2,062.34 | 2,062.34 | 2,062.34 | 2,062.34 | - |
01 Feb 2024 | 2,069.64 | 2,069.64 | 2,069.64 | 2,069.64 | 2,069.64 | - |
31 Jan 2024 | 2,063.34 | 2,063.34 | 2,063.34 | 2,063.34 | 2,063.34 | - |
30 Jan 2024 | 2,071.55 | 2,071.55 | 2,071.55 | 2,071.55 | 2,071.55 | - |
29 Jan 2024 | 2,069.89 | 2,069.89 | 2,069.89 | 2,069.89 | 2,069.89 | - |
26 Jan 2024 | 2,065.95 | 2,065.95 | 2,065.95 | 2,065.95 | 2,065.95 | - |
25 Jan 2024 | - | - | - | - | - | - |
24 Jan 2024 | - | - | - | - | - | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |