Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Jun 2024 | - | - | - | - | - | - |
21 Jun 2024 | - | - | - | - | - | - |
20 Jun 2024 | 2,061.35 | 2,061.35 | 2,061.35 | 2,061.35 | 2,061.35 | - |
19 Jun 2024 | - | - | - | - | - | - |
18 Jun 2024 | 2,062.43 | 2,062.43 | 2,062.43 | 2,062.43 | 2,062.43 | - |
17 Jun 2024 | 2,056.19 | 2,056.19 | 2,056.19 | 2,056.19 | 2,056.19 | - |
14 Jun 2024 | 2,046.88 | 2,046.88 | 2,046.88 | 2,046.88 | 2,046.88 | - |
13 Jun 2024 | 2,051.38 | 2,051.38 | 2,051.38 | 2,051.38 | 2,051.38 | - |
12 Jun 2024 | 2,054.25 | 2,054.25 | 2,054.25 | 2,054.25 | 2,054.25 | - |
11 Jun 2024 | 2,039.72 | 2,039.72 | 2,039.72 | 2,039.72 | 2,039.72 | - |
10 Jun 2024 | 2,040.16 | 2,040.16 | 2,040.16 | 2,040.16 | 2,040.16 | - |
07 Jun 2024 | 2,036.31 | 2,036.31 | 2,036.31 | 2,036.31 | 2,036.31 | - |
06 Jun 2024 | 2,039.71 | 2,039.71 | 2,039.71 | 2,039.71 | 2,039.71 | - |
05 Jun 2024 | 2,037.21 | 2,037.21 | 2,037.21 | 2,037.21 | 2,037.21 | - |
04 Jun 2024 | 2,018.22 | 2,018.22 | 2,018.22 | 2,018.22 | 2,018.22 | - |
03 Jun 2024 | 2,019.47 | 2,019.47 | 2,019.47 | 2,019.47 | 2,019.47 | - |
31 May 2024 | 2,017.04 | 2,017.04 | 2,017.04 | 2,017.04 | 2,017.04 | - |
30 May 2024 | 2,003.12 | 2,003.12 | 2,003.12 | 2,003.12 | 2,003.12 | - |
29 May 2024 | 2,011.97 | 2,011.97 | 2,011.97 | 2,011.97 | 2,011.97 | - |
28 May 2024 | 2,029.34 | 2,029.34 | 2,029.34 | 2,029.34 | 2,029.34 | - |
27 May 2024 | - | - | - | - | - | - |
24 May 2024 | 2,030.00 | 2,030.00 | 2,030.00 | 2,030.00 | 2,030.00 | - |
23 May 2024 | 2,021.25 | 2,021.25 | 2,021.25 | 2,021.25 | 2,021.25 | - |
22 May 2024 | 2,032.22 | 2,032.22 | 2,032.22 | 2,032.22 | 2,032.22 | - |
21 May 2024 | 2,038.87 | 2,038.87 | 2,038.87 | 2,038.87 | 2,038.87 | - |
17 May 2024 | 2,033.50 | 2,033.50 | 2,033.50 | 2,033.50 | 2,033.50 | - |
16 May 2024 | 2,031.65 | 2,031.65 | 2,031.65 | 2,031.65 | 2,031.65 | - |
15 May 2024 | 2,034.13 | 2,034.13 | 2,034.13 | 2,034.13 | 2,034.13 | - |
14 May 2024 | 2,014.84 | 2,014.84 | 2,014.84 | 2,014.84 | 2,014.84 | - |
13 May 2024 | 2,006.83 | 2,006.83 | 2,006.83 | 2,006.83 | 2,006.83 | - |
10 May 2024 | 2,007.83 | 2,007.83 | 2,007.83 | 2,007.83 | 2,007.83 | - |
08 May 2024 | 1,993.97 | 1,993.97 | 1,993.97 | 1,993.97 | 1,993.97 | - |
07 May 2024 | 1,995.60 | 1,995.60 | 1,995.60 | 1,995.60 | 1,995.60 | - |
06 May 2024 | 1,989.09 | 1,989.09 | 1,989.09 | 1,989.09 | 1,989.09 | - |
03 May 2024 | 1,971.89 | 1,971.89 | 1,971.89 | 1,971.89 | 1,971.89 | - |
02 May 2024 | 1,952.51 | 1,952.51 | 1,952.51 | 1,952.51 | 1,952.51 | - |
30 Apr 2024 | - | - | - | - | - | - |
29 Apr 2024 | 1,968.62 | 1,968.62 | 1,968.62 | 1,968.62 | 1,968.62 | - |
26 Apr 2024 | 1,963.80 | 1,963.80 | 1,963.80 | 1,963.80 | 1,963.80 | - |
25 Apr 2024 | 1,944.50 | 1,944.50 | 1,944.50 | 1,944.50 | 1,944.50 | - |
24 Apr 2024 | 1,954.88 | 1,954.88 | 1,954.88 | 1,954.88 | 1,954.88 | - |
23 Apr 2024 | 1,953.54 | 1,953.54 | 1,953.54 | 1,953.54 | 1,953.54 | - |
22 Apr 2024 | 1,931.70 | 1,931.70 | 1,931.70 | 1,931.70 | 1,931.70 | - |
19 Apr 2024 | 1,915.06 | 1,915.06 | 1,915.06 | 1,915.06 | 1,915.06 | - |
18 Apr 2024 | 1,930.60 | 1,930.60 | 1,930.60 | 1,930.60 | 1,930.60 | - |
17 Apr 2024 | 1,932.07 | 1,932.07 | 1,932.07 | 1,932.07 | 1,932.07 | - |
16 Apr 2024 | 1,942.36 | 1,942.36 | 1,942.36 | 1,942.36 | 1,942.36 | - |
16 Apr 2024 | 9.393588 Dividend | |||||
15 Apr 2024 | 1,962.83 | 1,962.83 | 1,962.83 | 1,962.83 | 1,953.44 | - |
12 Apr 2024 | 1,982.64 | 1,982.64 | 1,982.64 | 1,982.64 | 1,973.15 | - |
11 Apr 2024 | 2,004.36 | 2,004.36 | 2,004.36 | 2,004.36 | 1,994.77 | - |
10 Apr 2024 | 1,995.26 | 1,995.26 | 1,995.26 | 1,995.26 | 1,985.71 | - |
09 Apr 2024 | 2,010.04 | 2,010.04 | 2,010.04 | 2,010.04 | 2,000.42 | - |
08 Apr 2024 | 2,008.30 | 2,008.30 | 2,008.30 | 2,008.30 | 1,998.69 | - |
05 Apr 2024 | 2,006.20 | 2,006.20 | 2,006.20 | 2,006.20 | 1,996.60 | - |
04 Apr 2024 | 1,993.75 | 1,993.75 | 1,993.75 | 1,993.75 | 1,984.21 | - |
03 Apr 2024 | 2,010.31 | 2,010.31 | 2,010.31 | 2,010.31 | 2,000.69 | - |
02 Apr 2024 | 2,008.53 | 2,008.53 | 2,008.53 | 2,008.53 | 1,998.92 | - |
28 Mar 2024 | 2,027.20 | 2,027.20 | 2,027.20 | 2,027.20 | 2,017.50 | - |
27 Mar 2024 | 2,026.85 | 2,026.85 | 2,026.85 | 2,026.85 | 2,017.15 | - |
26 Mar 2024 | 2,012.38 | 2,012.38 | 2,012.38 | 2,012.38 | 2,002.75 | - |
25 Mar 2024 | 2,015.39 | 2,015.39 | 2,015.39 | 2,015.39 | 2,005.74 | - |
22 Mar 2024 | 2,021.55 | 2,021.55 | 2,021.55 | 2,021.55 | 2,011.88 | - |
21 Mar 2024 | 2,023.66 | 2,023.66 | 2,023.66 | 2,023.66 | 2,013.98 | - |
20 Mar 2024 | 2,011.16 | 2,011.16 | 2,011.16 | 2,011.16 | 2,001.54 | - |
19 Mar 2024 | 1,996.93 | 1,996.93 | 1,996.93 | 1,996.93 | 1,987.37 | - |
18 Mar 2024 | 1,986.64 | 1,986.64 | 1,986.64 | 1,986.64 | 1,977.13 | - |
15 Mar 2024 | 1,975.71 | 1,975.71 | 1,975.71 | 1,975.71 | 1,966.25 | - |
14 Mar 2024 | 1,986.30 | 1,986.30 | 1,986.30 | 1,986.30 | 1,976.79 | - |
13 Mar 2024 | 1,991.21 | 1,991.21 | 1,991.21 | 1,991.21 | 1,981.68 | - |
12 Mar 2024 | 1,992.93 | 1,992.93 | 1,992.93 | 1,992.93 | 1,983.39 | - |
11 Mar 2024 | 1,974.13 | 1,974.13 | 1,974.13 | 1,974.13 | 1,964.68 | - |
08 Mar 2024 | 1,981.07 | 1,981.07 | 1,981.07 | 1,981.07 | 1,971.59 | - |
07 Mar 2024 | 1,990.87 | 1,990.87 | 1,990.87 | 1,990.87 | 1,981.34 | - |
06 Mar 2024 | 1,972.48 | 1,972.48 | 1,972.48 | 1,972.48 | 1,963.04 | - |
05 Mar 2024 | 1,962.88 | 1,962.88 | 1,962.88 | 1,962.88 | 1,953.49 | - |
04 Mar 2024 | 1,979.00 | 1,979.00 | 1,979.00 | 1,979.00 | 1,969.53 | - |
01 Mar 2024 | 1,980.90 | 1,980.90 | 1,980.90 | 1,980.90 | 1,971.42 | - |
29 Feb 2024 | - | - | - | - | - | - |
28 Feb 2024 | 1,956.36 | 1,956.36 | 1,956.36 | 1,956.36 | 1,947.00 | - |
27 Feb 2024 | 1,960.42 | 1,960.42 | 1,960.42 | 1,960.42 | 1,951.04 | - |
26 Feb 2024 | 1,957.09 | 1,957.09 | 1,957.09 | 1,957.09 | 1,947.72 | - |
23 Feb 2024 | 1,962.72 | 1,962.72 | 1,962.72 | 1,962.72 | 1,953.33 | - |
22 Feb 2024 | 1,961.49 | 1,961.49 | 1,961.49 | 1,961.49 | 1,952.10 | - |
21 Feb 2024 | 1,925.47 | 1,925.47 | 1,925.47 | 1,925.47 | 1,916.26 | - |
20 Feb 2024 | 1,925.42 | 1,925.42 | 1,925.42 | 1,925.42 | 1,916.21 | - |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 1,935.46 | 1,935.46 | 1,935.46 | 1,935.46 | 1,926.20 | - |
15 Feb 2024 | 1,938.53 | 1,938.53 | 1,938.53 | 1,938.53 | 1,929.25 | - |
14 Feb 2024 | 1,926.21 | 1,926.21 | 1,926.21 | 1,926.21 | 1,916.99 | - |
13 Feb 2024 | 1,910.57 | 1,910.57 | 1,910.57 | 1,910.57 | 1,901.43 | - |
12 Feb 2024 | 1,931.81 | 1,931.81 | 1,931.81 | 1,931.81 | 1,922.56 | - |
09 Feb 2024 | 1,932.47 | 1,932.47 | 1,932.47 | 1,932.47 | 1,923.22 | - |
08 Feb 2024 | 1,923.67 | 1,923.67 | 1,923.67 | 1,923.67 | 1,914.46 | - |
07 Feb 2024 | 1,920.96 | 1,920.96 | 1,920.96 | 1,920.96 | 1,911.77 | - |
06 Feb 2024 | 1,909.49 | 1,909.49 | 1,909.49 | 1,909.49 | 1,900.35 | - |
05 Feb 2024 | 1,904.65 | 1,904.65 | 1,904.65 | 1,904.65 | 1,895.53 | - |
02 Feb 2024 | 1,910.02 | 1,910.02 | 1,910.02 | 1,910.02 | 1,900.88 | - |
01 Feb 2024 | 1,894.62 | 1,894.62 | 1,894.62 | 1,894.62 | 1,885.55 | - |
31 Jan 2024 | 1,879.44 | 1,879.44 | 1,879.44 | 1,879.44 | 1,870.45 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |