Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jun 2024 | - | - | - | - | - | - |
25 Jun 2024 | - | - | - | - | - | - |
24 Jun 2024 | 1,782.78 | 1,782.78 | 1,782.78 | 1,782.78 | 1,782.78 | - |
21 Jun 2024 | 1,797.81 | 1,797.81 | 1,797.81 | 1,797.81 | 1,797.81 | - |
20 Jun 2024 | 1,814.34 | 1,814.34 | 1,814.34 | 1,814.34 | 1,814.34 | - |
19 Jun 2024 | 1,827.09 | 1,827.09 | 1,827.09 | 1,827.09 | 1,827.09 | - |
18 Jun 2024 | 1,802.24 | 1,802.24 | 1,802.24 | 1,802.24 | 1,802.24 | - |
17 Jun 2024 | 1,807.44 | 1,807.44 | 1,807.44 | 1,807.44 | 1,807.44 | - |
14 Jun 2024 | 1,806.48 | 1,806.48 | 1,806.48 | 1,806.48 | 1,806.48 | - |
13 Jun 2024 | 1,826.43 | 1,826.43 | 1,826.43 | 1,826.43 | 1,826.43 | - |
12 Jun 2024 | 1,816.94 | 1,816.94 | 1,816.94 | 1,816.94 | 1,816.94 | - |
11 Jun 2024 | 1,830.10 | 1,830.10 | 1,830.10 | 1,830.10 | 1,830.10 | - |
10 Jun 2024 | 1,850.28 | 1,850.28 | 1,850.28 | 1,850.28 | 1,850.28 | - |
07 Jun 2024 | 1,853.69 | 1,853.69 | 1,853.69 | 1,853.69 | 1,853.69 | - |
06 Jun 2024 | 1,862.84 | 1,862.84 | 1,862.84 | 1,862.84 | 1,862.84 | - |
05 Jun 2024 | 1,862.93 | 1,862.93 | 1,862.93 | 1,862.93 | 1,862.93 | - |
04 Jun 2024 | 1,864.44 | 1,864.44 | 1,864.44 | 1,864.44 | 1,864.44 | - |
03 Jun 2024 | - | - | - | - | - | - |
31 May 2024 | 1,829.97 | 1,829.97 | 1,829.97 | 1,829.97 | 1,829.97 | - |
30 May 2024 | 1,846.31 | 1,846.31 | 1,846.31 | 1,846.31 | 1,846.31 | - |
29 May 2024 | 1,866.34 | 1,866.34 | 1,866.34 | 1,866.34 | 1,866.34 | - |
28 May 2024 | 1,904.48 | 1,904.48 | 1,904.48 | 1,904.48 | 1,904.48 | - |
27 May 2024 | 1,896.57 | 1,896.57 | 1,896.57 | 1,896.57 | 1,896.57 | - |
24 May 2024 | - | - | - | - | - | - |
23 May 2024 | 1,912.92 | 1,912.92 | 1,912.92 | 1,912.92 | 1,912.92 | - |
22 May 2024 | 1,933.04 | 1,933.04 | 1,933.04 | 1,933.04 | 1,933.04 | - |
21 May 2024 | 1,928.66 | 1,928.66 | 1,928.66 | 1,928.66 | 1,928.66 | - |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | 1,949.91 | 1,949.91 | 1,949.91 | 1,949.91 | 1,949.91 | - |
16 May 2024 | 1,922.30 | 1,922.30 | 1,922.30 | 1,922.30 | 1,922.30 | - |
15 May 2024 | 1,897.38 | 1,897.38 | 1,897.38 | 1,897.38 | 1,897.38 | - |
14 May 2024 | 1,894.16 | 1,894.16 | 1,894.16 | 1,894.16 | 1,894.16 | - |
13 May 2024 | 1,892.36 | 1,892.36 | 1,892.36 | 1,892.36 | 1,892.36 | - |
10 May 2024 | 1,871.30 | 1,871.30 | 1,871.30 | 1,871.30 | 1,871.30 | - |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | 1,818.77 | 1,818.77 | 1,818.77 | 1,818.77 | 1,818.77 | - |
07 May 2024 | 1,837.12 | 1,837.12 | 1,837.12 | 1,837.12 | 1,837.12 | - |
06 May 2024 | - | - | - | - | - | - |
03 May 2024 | 1,837.05 | 1,837.05 | 1,837.05 | 1,837.05 | 1,837.05 | - |
02 May 2024 | 1,807.43 | 1,807.43 | 1,807.43 | 1,807.43 | 1,807.43 | - |
30 Apr 2024 | 1,764.43 | 1,764.43 | 1,764.43 | 1,764.43 | 1,764.43 | - |
29 Apr 2024 | 1,771.10 | 1,771.10 | 1,771.10 | 1,771.10 | 1,771.10 | - |
26 Apr 2024 | 1,766.26 | 1,766.26 | 1,766.26 | 1,766.26 | 1,766.26 | - |
25 Apr 2024 | 1,736.50 | 1,736.50 | 1,736.50 | 1,736.50 | 1,736.50 | - |
24 Apr 2024 | 1,730.12 | 1,730.12 | 1,730.12 | 1,730.12 | 1,730.12 | - |
23 Apr 2024 | 1,689.67 | 1,689.67 | 1,689.67 | 1,689.67 | 1,689.67 | - |
22 Apr 2024 | 1,665.66 | 1,665.66 | 1,665.66 | 1,665.66 | 1,665.66 | - |
19 Apr 2024 | 1,648.77 | 1,648.77 | 1,648.77 | 1,648.77 | 1,648.77 | - |
18 Apr 2024 | 1,668.59 | 1,668.59 | 1,668.59 | 1,668.59 | 1,668.59 | - |
17 Apr 2024 | 1,655.11 | 1,655.11 | 1,655.11 | 1,655.11 | 1,655.11 | - |
16 Apr 2024 | 1,661.54 | 1,661.54 | 1,661.54 | 1,661.54 | 1,661.54 | - |
15 Apr 2024 | 1,695.21 | 1,695.21 | 1,695.21 | 1,695.21 | 1,695.21 | - |
12 Apr 2024 | 1,724.26 | 1,724.26 | 1,724.26 | 1,724.26 | 1,724.26 | - |
11 Apr 2024 | 1,751.86 | 1,751.86 | 1,751.86 | 1,751.86 | 1,751.86 | - |
10 Apr 2024 | 1,749.07 | 1,749.07 | 1,749.07 | 1,749.07 | 1,749.07 | - |
09 Apr 2024 | 1,732.72 | 1,732.72 | 1,732.72 | 1,732.72 | 1,732.72 | - |
08 Apr 2024 | 1,720.58 | 1,720.58 | 1,720.58 | 1,720.58 | 1,720.58 | - |
05 Apr 2024 | 1,729.71 | 1,729.71 | 1,729.71 | 1,729.71 | 1,729.71 | - |
04 Apr 2024 | 1,740.83 | 1,740.83 | 1,740.83 | 1,740.83 | 1,740.83 | - |
03 Apr 2024 | 1,742.74 | 1,742.74 | 1,742.74 | 1,742.74 | 1,742.74 | - |
02 Apr 2024 | 1,762.66 | 1,762.66 | 1,762.66 | 1,762.66 | 1,762.66 | - |
28 Mar 2024 | 1,726.47 | 1,726.47 | 1,726.47 | 1,726.47 | 1,726.47 | - |
27 Mar 2024 | 1,709.93 | 1,709.93 | 1,709.93 | 1,709.93 | 1,709.93 | - |
26 Mar 2024 | 1,724.03 | 1,724.03 | 1,724.03 | 1,724.03 | 1,724.03 | - |
25 Mar 2024 | 1,714.81 | 1,714.81 | 1,714.81 | 1,714.81 | 1,714.81 | - |
22 Mar 2024 | 1,724.09 | 1,724.09 | 1,724.09 | 1,724.09 | 1,724.09 | - |
21 Mar 2024 | 1,755.19 | 1,755.19 | 1,755.19 | 1,755.19 | 1,755.19 | - |
20 Mar 2024 | 1,735.47 | 1,735.47 | 1,735.47 | 1,735.47 | 1,735.47 | - |
19 Mar 2024 | 1,726.49 | 1,726.49 | 1,726.49 | 1,726.49 | 1,726.49 | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | 1,735.50 | 1,735.50 | 1,735.50 | 1,735.50 | 1,735.50 | - |
14 Mar 2024 | 1,752.41 | 1,752.41 | 1,752.41 | 1,752.41 | 1,752.41 | - |
13 Mar 2024 | 1,761.03 | 1,761.03 | 1,761.03 | 1,761.03 | 1,761.03 | - |
12 Mar 2024 | 1,761.60 | 1,761.60 | 1,761.60 | 1,761.60 | 1,761.60 | - |
11 Mar 2024 | 1,716.26 | 1,716.26 | 1,716.26 | 1,716.26 | 1,716.26 | - |
08 Mar 2024 | 1,694.21 | 1,694.21 | 1,694.21 | 1,694.21 | 1,694.21 | - |
07 Mar 2024 | 1,699.43 | 1,699.43 | 1,699.43 | 1,699.43 | 1,699.43 | - |
06 Mar 2024 | 1,706.65 | 1,706.65 | 1,706.65 | 1,706.65 | 1,706.65 | - |
05 Mar 2024 | 1,685.88 | 1,685.88 | 1,685.88 | 1,685.88 | 1,685.88 | - |
04 Mar 2024 | 1,710.49 | 1,710.49 | 1,710.49 | 1,710.49 | 1,710.49 | - |
01 Mar 2024 | 1,723.28 | 1,723.28 | 1,723.28 | 1,723.28 | 1,723.28 | - |
29 Feb 2024 | 1,709.26 | 1,709.26 | 1,709.26 | 1,709.26 | 1,709.26 | - |
28 Feb 2024 | 1,707.66 | 1,707.66 | 1,707.66 | 1,707.66 | 1,707.66 | - |
27 Feb 2024 | 1,733.55 | 1,733.55 | 1,733.55 | 1,733.55 | 1,733.55 | - |
26 Feb 2024 | 1,727.26 | 1,727.26 | 1,727.26 | 1,727.26 | 1,727.26 | - |
23 Feb 2024 | 1,733.71 | 1,733.71 | 1,733.71 | 1,733.71 | 1,733.71 | - |
22 Feb 2024 | 1,739.01 | 1,739.01 | 1,739.01 | 1,739.01 | 1,739.01 | - |
21 Feb 2024 | 1,729.09 | 1,729.09 | 1,729.09 | 1,729.09 | 1,729.09 | - |
20 Feb 2024 | 1,702.90 | 1,702.90 | 1,702.90 | 1,702.90 | 1,702.90 | - |
19 Feb 2024 | 1,701.72 | 1,701.72 | 1,701.72 | 1,701.72 | 1,701.72 | - |
16 Feb 2024 | 1,717.17 | 1,717.17 | 1,717.17 | 1,717.17 | 1,717.17 | - |
15 Feb 2024 | 1,677.71 | 1,677.71 | 1,677.71 | 1,677.71 | 1,677.71 | - |
14 Feb 2024 | 1,674.93 | 1,674.93 | 1,674.93 | 1,674.93 | 1,674.93 | - |
13 Feb 2024 | 1,652.41 | 1,652.41 | 1,652.41 | 1,652.41 | 1,652.41 | - |
12 Feb 2024 | 1,653.90 | 1,653.90 | 1,653.90 | 1,653.90 | 1,653.90 | - |
09 Feb 2024 | 1,653.70 | 1,653.70 | 1,653.70 | 1,653.70 | 1,653.70 | - |
08 Feb 2024 | 1,663.41 | 1,663.41 | 1,663.41 | 1,663.41 | 1,663.41 | - |
07 Feb 2024 | 1,667.01 | 1,667.01 | 1,667.01 | 1,667.01 | 1,667.01 | - |
06 Feb 2024 | 1,668.92 | 1,668.92 | 1,668.92 | 1,668.92 | 1,668.92 | - |
05 Feb 2024 | - | - | - | - | - | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |