Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 Jun 2024 | - | - | - | - | - | - |
07 Jun 2024 | - | - | - | - | - | - |
06 Jun 2024 | 1,325.08 | 1,325.08 | 1,325.08 | 1,325.08 | 1,325.08 | - |
05 Jun 2024 | 1,324.99 | 1,324.99 | 1,324.99 | 1,324.99 | 1,324.99 | - |
04 Jun 2024 | 1,323.88 | 1,323.88 | 1,323.88 | 1,323.88 | 1,323.88 | - |
03 Jun 2024 | 1,322.10 | 1,322.10 | 1,322.10 | 1,322.10 | 1,322.10 | - |
31 May 2024 | 1,320.41 | 1,320.41 | 1,320.41 | 1,320.41 | 1,320.41 | - |
30 May 2024 | 1,319.19 | 1,319.19 | 1,319.19 | 1,319.19 | 1,319.19 | - |
29 May 2024 | 1,318.81 | 1,318.81 | 1,318.81 | 1,318.81 | 1,318.81 | - |
28 May 2024 | 1,319.95 | 1,319.95 | 1,319.95 | 1,319.95 | 1,319.95 | - |
27 May 2024 | 1,319.60 | 1,319.60 | 1,319.60 | 1,319.60 | 1,319.60 | - |
24 May 2024 | 1,318.65 | 1,318.65 | 1,318.65 | 1,318.65 | 1,318.65 | - |
23 May 2024 | 1,318.66 | 1,318.66 | 1,318.66 | 1,318.66 | 1,318.66 | - |
22 May 2024 | 1,319.13 | 1,319.13 | 1,319.13 | 1,319.13 | 1,319.13 | - |
21 May 2024 | 1,319.17 | 1,319.17 | 1,319.17 | 1,319.17 | 1,319.17 | - |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | - | - | - | - | - | - |
16 May 2024 | 1,319.18 | 1,319.18 | 1,319.18 | 1,319.18 | 1,319.18 | - |
15 May 2024 | 1,318.79 | 1,318.79 | 1,318.79 | 1,318.79 | 1,318.79 | - |
14 May 2024 | 1,316.94 | 1,316.94 | 1,316.94 | 1,316.94 | 1,316.94 | - |
13 May 2024 | 1,316.96 | 1,316.96 | 1,316.96 | 1,316.96 | 1,316.96 | - |
10 May 2024 | 1,316.37 | 1,316.37 | 1,316.37 | 1,316.37 | 1,316.37 | - |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | 1,316.51 | 1,316.51 | 1,316.51 | 1,316.51 | 1,316.51 | - |
07 May 2024 | 1,317.21 | 1,317.21 | 1,317.21 | 1,317.21 | 1,317.21 | - |
03 May 2024 | 1,314.94 | 1,314.94 | 1,314.94 | 1,314.94 | 1,314.94 | - |
02 May 2024 | 1,312.91 | 1,312.91 | 1,312.91 | 1,312.91 | 1,312.91 | - |
30 Apr 2024 | 1,311.65 | 1,311.65 | 1,311.65 | 1,311.65 | 1,311.65 | - |
29 Apr 2024 | 1,312.24 | 1,312.24 | 1,312.24 | 1,312.24 | 1,312.24 | - |
26 Apr 2024 | 1,311.19 | 1,311.19 | 1,311.19 | 1,311.19 | 1,311.19 | - |
25 Apr 2024 | 1,309.82 | 1,309.82 | 1,309.82 | 1,309.82 | 1,309.82 | - |
24 Apr 2024 | 1,310.22 | 1,310.22 | 1,310.22 | 1,310.22 | 1,310.22 | - |
23 Apr 2024 | 1,310.30 | 1,310.30 | 1,310.30 | 1,310.30 | 1,310.30 | - |
22 Apr 2024 | 1,309.73 | 1,309.73 | 1,309.73 | 1,309.73 | 1,309.73 | - |
19 Apr 2024 | 1,309.41 | 1,309.41 | 1,309.41 | 1,309.41 | 1,309.41 | - |
18 Apr 2024 | 1,309.50 | 1,309.50 | 1,309.50 | 1,309.50 | 1,309.50 | - |
17 Apr 2024 | 1,309.22 | 1,309.22 | 1,309.22 | 1,309.22 | 1,309.22 | - |
16 Apr 2024 | 1,308.34 | 1,308.34 | 1,308.34 | 1,308.34 | 1,308.34 | - |
15 Apr 2024 | 1,309.88 | 1,309.88 | 1,309.88 | 1,309.88 | 1,309.88 | - |
12 Apr 2024 | 1,311.16 | 1,311.16 | 1,311.16 | 1,311.16 | 1,311.16 | - |
11 Apr 2024 | 1,309.49 | 1,309.49 | 1,309.49 | 1,309.49 | 1,309.49 | - |
10 Apr 2024 | 1,310.15 | 1,310.15 | 1,310.15 | 1,310.15 | 1,310.15 | - |
09 Apr 2024 | 1,310.93 | 1,310.93 | 1,310.93 | 1,310.93 | 1,310.93 | - |
08 Apr 2024 | 1,309.77 | 1,309.77 | 1,309.77 | 1,309.77 | 1,309.77 | - |
05 Apr 2024 | 1,310.34 | 1,310.34 | 1,310.34 | 1,310.34 | 1,310.34 | - |
04 Apr 2024 | 1,310.80 | 1,310.80 | 1,310.80 | 1,310.80 | 1,310.80 | - |
03 Apr 2024 | 1,309.06 | 1,309.06 | 1,309.06 | 1,309.06 | 1,309.06 | - |
02 Apr 2024 | 1,309.53 | 1,309.53 | 1,309.53 | 1,309.53 | 1,309.53 | - |
28 Mar 2024 | - | - | - | - | - | - |
27 Mar 2024 | 1,311.07 | 1,311.07 | 1,311.07 | 1,311.07 | 1,311.07 | - |
26 Mar 2024 | 1,309.67 | 1,309.67 | 1,309.67 | 1,309.67 | 1,309.67 | - |
25 Mar 2024 | 1,309.57 | 1,309.57 | 1,309.57 | 1,309.57 | 1,309.57 | - |
22 Mar 2024 | 1,309.69 | 1,309.69 | 1,309.69 | 1,309.69 | 1,309.69 | - |
21 Mar 2024 | 1,308.06 | 1,308.06 | 1,308.06 | 1,308.06 | 1,308.06 | - |
20 Mar 2024 | 1,307.33 | 1,307.33 | 1,307.33 | 1,307.33 | 1,307.33 | - |
19 Mar 2024 | 1,306.67 | 1,306.67 | 1,306.67 | 1,306.67 | 1,306.67 | - |
18 Mar 2024 | 1,306.23 | 1,306.23 | 1,306.23 | 1,306.23 | 1,306.23 | - |
15 Mar 2024 | 1,306.47 | 1,306.47 | 1,306.47 | 1,306.47 | 1,306.47 | - |
14 Mar 2024 | 1,307.30 | 1,307.30 | 1,307.30 | 1,307.30 | 1,307.30 | - |
13 Mar 2024 | 1,308.17 | 1,308.17 | 1,308.17 | 1,308.17 | 1,308.17 | - |
12 Mar 2024 | 1,308.39 | 1,308.39 | 1,308.39 | 1,308.39 | 1,308.39 | - |
11 Mar 2024 | 1,307.79 | 1,307.79 | 1,307.79 | 1,307.79 | 1,307.79 | - |
08 Mar 2024 | 1,306.82 | 1,306.82 | 1,306.82 | 1,306.82 | 1,306.82 | - |
07 Mar 2024 | 1,304.85 | 1,304.85 | 1,304.85 | 1,304.85 | 1,304.85 | - |
06 Mar 2024 | 1,303.81 | 1,303.81 | 1,303.81 | 1,303.81 | 1,303.81 | - |
05 Mar 2024 | 1,303.65 | 1,303.65 | 1,303.65 | 1,303.65 | 1,303.65 | - |
04 Mar 2024 | 1,302.40 | 1,302.40 | 1,302.40 | 1,302.40 | 1,302.40 | - |
01 Mar 2024 | 1,301.42 | 1,301.42 | 1,301.42 | 1,301.42 | 1,301.42 | - |
29 Feb 2024 | 1,300.76 | 1,300.76 | 1,300.76 | 1,300.76 | 1,300.76 | - |
28 Feb 2024 | 1,299.78 | 1,299.78 | 1,299.78 | 1,299.78 | 1,299.78 | - |
27 Feb 2024 | 1,299.58 | 1,299.58 | 1,299.58 | 1,299.58 | 1,299.58 | - |
26 Feb 2024 | 1,299.79 | 1,299.79 | 1,299.79 | 1,299.79 | 1,299.79 | - |
23 Feb 2024 | 1,299.87 | 1,299.87 | 1,299.87 | 1,299.87 | 1,299.87 | - |
22 Feb 2024 | 1,299.27 | 1,299.27 | 1,299.27 | 1,299.27 | 1,299.27 | - |
21 Feb 2024 | 1,299.15 | 1,299.15 | 1,299.15 | 1,299.15 | 1,299.15 | - |
20 Feb 2024 | 1,299.18 | 1,299.18 | 1,299.18 | 1,299.18 | 1,299.18 | - |
19 Feb 2024 | 1,298.48 | 1,298.48 | 1,298.48 | 1,298.48 | 1,298.48 | - |
16 Feb 2024 | 1,298.48 | 1,298.48 | 1,298.48 | 1,298.48 | 1,298.48 | - |
15 Feb 2024 | 1,299.83 | 1,299.83 | 1,299.83 | 1,299.83 | 1,299.83 | - |
14 Feb 2024 | 1,298.69 | 1,298.69 | 1,298.69 | 1,298.69 | 1,298.69 | - |
13 Feb 2024 | 1,299.07 | 1,299.07 | 1,299.07 | 1,299.07 | 1,299.07 | - |
12 Feb 2024 | 1,300.19 | 1,300.19 | 1,300.19 | 1,300.19 | 1,300.19 | - |
09 Feb 2024 | 1,299.67 | 1,299.67 | 1,299.67 | 1,299.67 | 1,299.67 | - |
08 Feb 2024 | - | - | - | - | - | - |
07 Feb 2024 | 1,300.81 | 1,300.81 | 1,300.81 | 1,300.81 | 1,300.81 | - |
06 Feb 2024 | 1,300.36 | 1,300.36 | 1,300.36 | 1,300.36 | 1,300.36 | - |
05 Feb 2024 | 1,299.53 | 1,299.53 | 1,299.53 | 1,299.53 | 1,299.53 | - |
02 Feb 2024 | 1,300.95 | 1,300.95 | 1,300.95 | 1,300.95 | 1,300.95 | - |
01 Feb 2024 | 1,302.25 | 1,302.25 | 1,302.25 | 1,302.25 | 1,302.25 | - |
31 Jan 2024 | 1,301.43 | 1,301.43 | 1,301.43 | 1,301.43 | 1,301.43 | - |
30 Jan 2024 | 1,299.42 | 1,299.42 | 1,299.42 | 1,299.42 | 1,299.42 | - |
29 Jan 2024 | 1,299.37 | 1,299.37 | 1,299.37 | 1,299.37 | 1,299.37 | - |
26 Jan 2024 | 1,297.98 | 1,297.98 | 1,297.98 | 1,297.98 | 1,297.98 | - |
25 Jan 2024 | - | - | - | - | - | - |
24 Jan 2024 | 1,297.94 | 1,297.94 | 1,297.94 | 1,297.94 | 1,297.94 | - |
23 Jan 2024 | 1,298.03 | 1,298.03 | 1,298.03 | 1,298.03 | 1,298.03 | - |
22 Jan 2024 | 1,298.40 | 1,298.40 | 1,298.40 | 1,298.40 | 1,298.40 | - |
19 Jan 2024 | 1,297.07 | 1,297.07 | 1,297.07 | 1,297.07 | 1,297.07 | - |
18 Jan 2024 | 1,297.08 | 1,297.08 | 1,297.08 | 1,297.08 | 1,297.08 | - |
17 Jan 2024 | 1,296.03 | 1,296.03 | 1,296.03 | 1,296.03 | 1,296.03 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |