Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 Jun 2024 | - | - | - | - | - | - |
20 Jun 2024 | 2,333.61 | 2,333.61 | 2,333.61 | 2,333.61 | 2,333.61 | - |
19 Jun 2024 | 2,323.65 | 2,323.65 | 2,323.65 | 2,323.65 | 2,323.65 | - |
18 Jun 2024 | 2,318.05 | 2,318.05 | 2,318.05 | 2,318.05 | 2,318.05 | - |
17 Jun 2024 | 2,309.15 | 2,309.15 | 2,309.15 | 2,309.15 | 2,309.15 | - |
14 Jun 2024 | 2,316.15 | 2,316.15 | 2,316.15 | 2,316.15 | 2,316.15 | - |
13 Jun 2024 | 2,325.67 | 2,325.67 | 2,325.67 | 2,325.67 | 2,325.67 | - |
12 Jun 2024 | 2,339.67 | 2,339.67 | 2,339.67 | 2,339.67 | 2,339.67 | - |
11 Jun 2024 | 2,329.52 | 2,329.52 | 2,329.52 | 2,329.52 | 2,329.52 | - |
10 Jun 2024 | 2,341.00 | 2,341.00 | 2,341.00 | 2,341.00 | 2,341.00 | - |
07 Jun 2024 | 2,366.90 | 2,366.90 | 2,366.90 | 2,366.90 | 2,366.90 | - |
06 Jun 2024 | 2,361.71 | 2,361.71 | 2,361.71 | 2,361.71 | 2,361.71 | - |
05 Jun 2024 | 2,345.98 | 2,345.98 | 2,345.98 | 2,345.98 | 2,345.98 | - |
04 Jun 2024 | 2,330.73 | 2,330.73 | 2,330.73 | 2,330.73 | 2,330.73 | - |
03 Jun 2024 | 2,329.80 | 2,329.80 | 2,329.80 | 2,329.80 | 2,329.80 | - |
31 May 2024 | 2,335.15 | 2,335.15 | 2,335.15 | 2,335.15 | 2,335.15 | - |
30 May 2024 | 2,308.47 | 2,308.47 | 2,308.47 | 2,308.47 | 2,308.47 | - |
29 May 2024 | 2,286.83 | 2,286.83 | 2,286.83 | 2,286.83 | 2,286.83 | - |
28 May 2024 | 2,302.98 | 2,302.98 | 2,302.98 | 2,302.98 | 2,302.98 | - |
27 May 2024 | 2,317.82 | 2,317.82 | 2,317.82 | 2,317.82 | 2,317.82 | - |
24 May 2024 | 2,311.56 | 2,311.56 | 2,311.56 | 2,311.56 | 2,311.56 | - |
23 May 2024 | 2,319.07 | 2,319.07 | 2,319.07 | 2,319.07 | 2,319.07 | - |
22 May 2024 | 2,316.96 | 2,316.96 | 2,316.96 | 2,316.96 | 2,316.96 | - |
21 May 2024 | 2,330.52 | 2,330.52 | 2,330.52 | 2,330.52 | 2,330.52 | - |
17 May 2024 | 2,336.58 | 2,336.58 | 2,336.58 | 2,336.58 | 2,336.58 | - |
16 May 2024 | 2,319.04 | 2,319.04 | 2,319.04 | 2,319.04 | 2,319.04 | - |
15 May 2024 | 2,314.92 | 2,314.92 | 2,314.92 | 2,314.92 | 2,314.92 | - |
14 May 2024 | 2,297.62 | 2,297.62 | 2,297.62 | 2,297.62 | 2,297.62 | - |
13 May 2024 | 2,300.89 | 2,300.89 | 2,300.89 | 2,300.89 | 2,300.89 | - |
10 May 2024 | 2,287.05 | 2,287.05 | 2,287.05 | 2,287.05 | 2,287.05 | - |
08 May 2024 | 2,259.47 | 2,259.47 | 2,259.47 | 2,259.47 | 2,259.47 | - |
07 May 2024 | 2,245.27 | 2,245.27 | 2,245.27 | 2,245.27 | 2,245.27 | - |
06 May 2024 | 2,215.07 | 2,215.07 | 2,215.07 | 2,215.07 | 2,215.07 | - |
03 May 2024 | 2,211.58 | 2,211.58 | 2,211.58 | 2,211.58 | 2,211.58 | - |
02 May 2024 | 2,197.97 | 2,197.97 | 2,197.97 | 2,197.97 | 2,197.97 | - |
30 Apr 2024 | - | - | - | - | - | - |
29 Apr 2024 | 2,205.55 | 2,205.55 | 2,205.55 | 2,205.55 | 2,205.55 | - |
26 Apr 2024 | 2,205.24 | 2,205.24 | 2,205.24 | 2,205.24 | 2,205.24 | - |
25 Apr 2024 | 2,191.86 | 2,191.86 | 2,191.86 | 2,191.86 | 2,191.86 | - |
24 Apr 2024 | 2,217.93 | 2,217.93 | 2,217.93 | 2,217.93 | 2,217.93 | - |
23 Apr 2024 | 2,239.88 | 2,239.88 | 2,239.88 | 2,239.88 | 2,239.88 | - |
22 Apr 2024 | 2,226.58 | 2,226.58 | 2,226.58 | 2,226.58 | 2,226.58 | - |
19 Apr 2024 | 2,206.13 | 2,206.13 | 2,206.13 | 2,206.13 | 2,206.13 | - |
18 Apr 2024 | 2,190.39 | 2,190.39 | 2,190.39 | 2,190.39 | 2,190.39 | - |
17 Apr 2024 | 2,180.00 | 2,180.00 | 2,180.00 | 2,180.00 | 2,180.00 | - |
16 Apr 2024 | 2,171.85 | 2,171.85 | 2,171.85 | 2,171.85 | 2,171.85 | - |
15 Apr 2024 | 2,195.44 | 2,195.44 | 2,195.44 | 2,195.44 | 2,195.44 | - |
12 Apr 2024 | 2,190.30 | 2,190.30 | 2,190.30 | 2,190.30 | 2,190.30 | - |
11 Apr 2024 | 2,198.30 | 2,198.30 | 2,198.30 | 2,198.30 | 2,198.30 | - |
10 Apr 2024 | 2,209.18 | 2,209.18 | 2,209.18 | 2,209.18 | 2,209.18 | - |
09 Apr 2024 | 2,209.62 | 2,209.62 | 2,209.62 | 2,209.62 | 2,209.62 | - |
08 Apr 2024 | 2,217.09 | 2,217.09 | 2,217.09 | 2,217.09 | 2,217.09 | - |
05 Apr 2024 | 2,209.83 | 2,209.83 | 2,209.83 | 2,209.83 | 2,209.83 | - |
04 Apr 2024 | 2,243.76 | 2,243.76 | 2,243.76 | 2,243.76 | 2,243.76 | - |
03 Apr 2024 | 2,232.81 | 2,232.81 | 2,232.81 | 2,232.81 | 2,232.81 | - |
02 Apr 2024 | 2,220.57 | 2,220.57 | 2,220.57 | 2,220.57 | 2,220.57 | - |
28 Mar 2024 | 2,244.46 | 2,244.46 | 2,244.46 | 2,244.46 | 2,244.46 | - |
27 Mar 2024 | 2,236.88 | 2,236.88 | 2,236.88 | 2,236.88 | 2,236.88 | - |
26 Mar 2024 | 2,226.23 | 2,226.23 | 2,226.23 | 2,226.23 | 2,226.23 | - |
25 Mar 2024 | 2,219.35 | 2,219.35 | 2,219.35 | 2,219.35 | 2,219.35 | - |
22 Mar 2024 | 2,218.74 | 2,218.74 | 2,218.74 | 2,218.74 | 2,218.74 | - |
21 Mar 2024 | 2,222.46 | 2,222.46 | 2,222.46 | 2,222.46 | 2,222.46 | - |
20 Mar 2024 | 2,214.18 | 2,214.18 | 2,214.18 | 2,214.18 | 2,214.18 | - |
19 Mar 2024 | 2,204.65 | 2,204.65 | 2,204.65 | 2,204.65 | 2,204.65 | - |
18 Mar 2024 | 2,216.53 | 2,216.53 | 2,216.53 | 2,216.53 | 2,216.53 | - |
15 Mar 2024 | 2,219.85 | 2,219.85 | 2,219.85 | 2,219.85 | 2,219.85 | - |
14 Mar 2024 | 2,229.21 | 2,229.21 | 2,229.21 | 2,229.21 | 2,229.21 | - |
13 Mar 2024 | 2,229.48 | 2,229.48 | 2,229.48 | 2,229.48 | 2,229.48 | - |
12 Mar 2024 | 2,230.57 | 2,230.57 | 2,230.57 | 2,230.57 | 2,230.57 | - |
11 Mar 2024 | 2,219.15 | 2,219.15 | 2,219.15 | 2,219.15 | 2,219.15 | - |
08 Mar 2024 | 2,206.50 | 2,206.50 | 2,206.50 | 2,206.50 | 2,206.50 | - |
07 Mar 2024 | 2,193.84 | 2,193.84 | 2,193.84 | 2,193.84 | 2,193.84 | - |
06 Mar 2024 | 2,180.21 | 2,180.21 | 2,180.21 | 2,180.21 | 2,180.21 | - |
05 Mar 2024 | 2,170.10 | 2,170.10 | 2,170.10 | 2,170.10 | 2,170.10 | - |
04 Mar 2024 | 2,167.00 | 2,167.00 | 2,167.00 | 2,167.00 | 2,167.00 | - |
01 Mar 2024 | 2,176.00 | 2,176.00 | 2,176.00 | 2,176.00 | 2,176.00 | - |
29 Feb 2024 | - | - | - | - | - | - |
28 Feb 2024 | 2,165.98 | 2,165.98 | 2,165.98 | 2,165.98 | 2,165.98 | - |
27 Feb 2024 | 2,171.71 | 2,171.71 | 2,171.71 | 2,171.71 | 2,171.71 | - |
26 Feb 2024 | 2,165.70 | 2,165.70 | 2,165.70 | 2,165.70 | 2,165.70 | - |
23 Feb 2024 | 2,185.27 | 2,185.27 | 2,185.27 | 2,185.27 | 2,185.27 | - |
22 Feb 2024 | 2,171.92 | 2,171.92 | 2,171.92 | 2,171.92 | 2,171.92 | - |
21 Feb 2024 | 2,184.05 | 2,184.05 | 2,184.05 | 2,184.05 | 2,184.05 | - |
20 Feb 2024 | 2,189.92 | 2,189.92 | 2,189.92 | 2,189.92 | 2,189.92 | - |
19 Feb 2024 | 2,174.17 | 2,174.17 | 2,174.17 | 2,174.17 | 2,174.17 | - |
16 Feb 2024 | 2,162.79 | 2,162.79 | 2,162.79 | 2,162.79 | 2,162.79 | - |
15 Feb 2024 | 2,156.77 | 2,156.77 | 2,156.77 | 2,156.77 | 2,156.77 | - |
14 Feb 2024 | 2,152.75 | 2,152.75 | 2,152.75 | 2,152.75 | 2,152.75 | - |
13 Feb 2024 | 2,145.22 | 2,145.22 | 2,145.22 | 2,145.22 | 2,145.22 | - |
12 Feb 2024 | 2,150.65 | 2,150.65 | 2,150.65 | 2,150.65 | 2,150.65 | - |
09 Feb 2024 | 2,133.74 | 2,133.74 | 2,133.74 | 2,133.74 | 2,133.74 | - |
08 Feb 2024 | - | - | - | - | - | - |
07 Feb 2024 | 2,153.83 | 2,153.83 | 2,153.83 | 2,153.83 | 2,153.83 | - |
06 Feb 2024 | - | - | - | - | - | - |
05 Feb 2024 | 2,167.96 | 2,167.96 | 2,167.96 | 2,167.96 | 2,167.96 | - |
02 Feb 2024 | 2,155.97 | 2,155.97 | 2,155.97 | 2,155.97 | 2,155.97 | - |
01 Feb 2024 | 2,150.84 | 2,150.84 | 2,150.84 | 2,150.84 | 2,150.84 | - |
31 Jan 2024 | 2,171.48 | 2,171.48 | 2,171.48 | 2,171.48 | 2,171.48 | - |
30 Jan 2024 | 2,186.99 | 2,186.99 | 2,186.99 | 2,186.99 | 2,186.99 | - |
29 Jan 2024 | 2,185.86 | 2,185.86 | 2,185.86 | 2,185.86 | 2,185.86 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |