Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 Jun 2024 | - | - | - | - | - | - |
07 Jun 2024 | - | - | - | - | - | - |
06 Jun 2024 | 1,162.99 | 1,162.99 | 1,162.99 | 1,162.99 | 1,162.99 | - |
05 Jun 2024 | 1,162.93 | 1,162.93 | 1,162.93 | 1,162.93 | 1,162.93 | - |
04 Jun 2024 | 1,161.98 | 1,161.98 | 1,161.98 | 1,161.98 | 1,161.98 | - |
03 Jun 2024 | 1,160.44 | 1,160.44 | 1,160.44 | 1,160.44 | 1,160.44 | - |
31 May 2024 | 1,159.02 | 1,159.02 | 1,159.02 | 1,159.02 | 1,159.02 | - |
30 May 2024 | 1,157.97 | 1,157.97 | 1,157.97 | 1,157.97 | 1,157.97 | - |
29 May 2024 | 1,157.66 | 1,157.66 | 1,157.66 | 1,157.66 | 1,157.66 | - |
28 May 2024 | 1,158.68 | 1,158.68 | 1,158.68 | 1,158.68 | 1,158.68 | - |
27 May 2024 | 1,158.39 | 1,158.39 | 1,158.39 | 1,158.39 | 1,158.39 | - |
24 May 2024 | 1,157.63 | 1,157.63 | 1,157.63 | 1,157.63 | 1,157.63 | - |
23 May 2024 | 1,157.66 | 1,157.66 | 1,157.66 | 1,157.66 | 1,157.66 | - |
22 May 2024 | - | - | - | - | - | - |
21 May 2024 | 1,158.15 | 1,158.15 | 1,158.15 | 1,158.15 | 1,158.15 | - |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | - | - | - | - | - | - |
16 May 2024 | 1,158.27 | 1,158.27 | 1,158.27 | 1,158.27 | 1,158.27 | - |
15 May 2024 | 1,157.95 | 1,157.95 | 1,157.95 | 1,157.95 | 1,157.95 | - |
14 May 2024 | 1,156.35 | 1,156.35 | 1,156.35 | 1,156.35 | 1,156.35 | - |
13 May 2024 | 1,156.39 | 1,156.39 | 1,156.39 | 1,156.39 | 1,156.39 | - |
10 May 2024 | 1,155.94 | 1,155.94 | 1,155.94 | 1,155.94 | 1,155.94 | - |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | - | - | - | - | - | - |
07 May 2024 | 1,156.74 | 1,156.74 | 1,156.74 | 1,156.74 | 1,156.74 | - |
03 May 2024 | 1,154.83 | 1,154.83 | 1,154.83 | 1,154.83 | 1,154.83 | - |
02 May 2024 | 1,153.08 | 1,153.08 | 1,153.08 | 1,153.08 | 1,153.08 | - |
30 Apr 2024 | - | - | - | - | - | - |
29 Apr 2024 | 1,152.55 | 1,152.55 | 1,152.55 | 1,152.55 | 1,152.55 | - |
26 Apr 2024 | 1,151.70 | 1,151.70 | 1,151.70 | 1,151.70 | 1,151.70 | - |
25 Apr 2024 | 1,150.52 | 1,150.52 | 1,150.52 | 1,150.52 | 1,150.52 | - |
24 Apr 2024 | 1,150.89 | 1,150.89 | 1,150.89 | 1,150.89 | 1,150.89 | - |
23 Apr 2024 | 1,150.98 | 1,150.98 | 1,150.98 | 1,150.98 | 1,150.98 | - |
22 Apr 2024 | 1,150.50 | 1,150.50 | 1,150.50 | 1,150.50 | 1,150.50 | - |
19 Apr 2024 | 1,150.29 | 1,150.29 | 1,150.29 | 1,150.29 | 1,150.29 | - |
18 Apr 2024 | 1,150.39 | 1,150.39 | 1,150.39 | 1,150.39 | 1,150.39 | - |
17 Apr 2024 | 1,150.17 | 1,150.17 | 1,150.17 | 1,150.17 | 1,150.17 | - |
16 Apr 2024 | 1,149.41 | 1,149.41 | 1,149.41 | 1,149.41 | 1,149.41 | - |
15 Apr 2024 | 1,150.79 | 1,150.79 | 1,150.79 | 1,150.79 | 1,150.79 | - |
12 Apr 2024 | 1,151.98 | 1,151.98 | 1,151.98 | 1,151.98 | 1,151.98 | - |
11 Apr 2024 | 1,150.54 | 1,150.54 | 1,150.54 | 1,150.54 | 1,150.54 | - |
10 Apr 2024 | 1,151.14 | 1,151.14 | 1,151.14 | 1,151.14 | 1,151.14 | - |
09 Apr 2024 | 1,151.84 | 1,151.84 | 1,151.84 | 1,151.84 | 1,151.84 | - |
08 Apr 2024 | 1,150.85 | 1,150.85 | 1,150.85 | 1,150.85 | 1,150.85 | - |
05 Apr 2024 | 1,151.41 | 1,151.41 | 1,151.41 | 1,151.41 | 1,151.41 | - |
04 Apr 2024 | 1,151.84 | 1,151.84 | 1,151.84 | 1,151.84 | 1,151.84 | - |
03 Apr 2024 | 1,150.33 | 1,150.33 | 1,150.33 | 1,150.33 | 1,150.33 | - |
02 Apr 2024 | 1,150.77 | 1,150.77 | 1,150.77 | 1,150.77 | 1,150.77 | - |
28 Mar 2024 | - | - | - | - | - | - |
27 Mar 2024 | 1,152.25 | 1,152.25 | 1,152.25 | 1,152.25 | 1,152.25 | - |
26 Mar 2024 | 1,151.04 | 1,151.04 | 1,151.04 | 1,151.04 | 1,151.04 | - |
25 Mar 2024 | 1,150.98 | 1,150.98 | 1,150.98 | 1,150.98 | 1,150.98 | - |
22 Mar 2024 | 1,151.15 | 1,151.15 | 1,151.15 | 1,151.15 | 1,151.15 | - |
21 Mar 2024 | 1,149.74 | 1,149.74 | 1,149.74 | 1,149.74 | 1,149.74 | - |
20 Mar 2024 | 1,149.12 | 1,149.12 | 1,149.12 | 1,149.12 | 1,149.12 | - |
19 Mar 2024 | 1,148.56 | 1,148.56 | 1,148.56 | 1,148.56 | 1,148.56 | - |
18 Mar 2024 | 1,148.20 | 1,148.20 | 1,148.20 | 1,148.20 | 1,148.20 | - |
15 Mar 2024 | 1,148.47 | 1,148.47 | 1,148.47 | 1,148.47 | 1,148.47 | - |
14 Mar 2024 | 1,149.22 | 1,149.22 | 1,149.22 | 1,149.22 | 1,149.22 | - |
13 Mar 2024 | 1,150.02 | 1,150.02 | 1,150.02 | 1,150.02 | 1,150.02 | - |
12 Mar 2024 | 1,150.23 | 1,150.23 | 1,150.23 | 1,150.23 | 1,150.23 | - |
11 Mar 2024 | 1,149.73 | 1,149.73 | 1,149.73 | 1,149.73 | 1,149.73 | - |
08 Mar 2024 | 1,148.93 | 1,148.93 | 1,148.93 | 1,148.93 | 1,148.93 | - |
07 Mar 2024 | 1,147.22 | 1,147.22 | 1,147.22 | 1,147.22 | 1,147.22 | - |
06 Mar 2024 | 1,146.33 | 1,146.33 | 1,146.33 | 1,146.33 | 1,146.33 | - |
05 Mar 2024 | 1,146.22 | 1,146.22 | 1,146.22 | 1,146.22 | 1,146.22 | - |
04 Mar 2024 | 1,145.14 | 1,145.14 | 1,145.14 | 1,145.14 | 1,145.14 | - |
01 Mar 2024 | 1,144.34 | 1,144.34 | 1,144.34 | 1,144.34 | 1,144.34 | - |
29 Feb 2024 | 1,143.78 | 1,143.78 | 1,143.78 | 1,143.78 | 1,143.78 | - |
28 Feb 2024 | 1,142.95 | 1,142.95 | 1,142.95 | 1,142.95 | 1,142.95 | - |
27 Feb 2024 | 1,142.79 | 1,142.79 | 1,142.79 | 1,142.79 | 1,142.79 | - |
26 Feb 2024 | 1,143.00 | 1,143.00 | 1,143.00 | 1,143.00 | 1,143.00 | - |
23 Feb 2024 | 1,143.14 | 1,143.14 | 1,143.14 | 1,143.14 | 1,143.14 | - |
22 Feb 2024 | 1,142.62 | 1,142.62 | 1,142.62 | 1,142.62 | 1,142.62 | - |
21 Feb 2024 | 1,142.54 | 1,142.54 | 1,142.54 | 1,142.54 | 1,142.54 | - |
20 Feb 2024 | 1,142.59 | 1,142.59 | 1,142.59 | 1,142.59 | 1,142.59 | - |
19 Feb 2024 | 1,142.00 | 1,142.00 | 1,142.00 | 1,142.00 | 1,142.00 | - |
16 Feb 2024 | 1,142.06 | 1,142.06 | 1,142.06 | 1,142.06 | 1,142.06 | - |
15 Feb 2024 | 1,143.27 | 1,143.27 | 1,143.27 | 1,143.27 | 1,143.27 | - |
14 Feb 2024 | 1,142.29 | 1,142.29 | 1,142.29 | 1,142.29 | 1,142.29 | - |
13 Feb 2024 | 1,142.65 | 1,142.65 | 1,142.65 | 1,142.65 | 1,142.65 | - |
12 Feb 2024 | 1,143.66 | 1,143.66 | 1,143.66 | 1,143.66 | 1,143.66 | - |
09 Feb 2024 | 1,143.27 | 1,143.27 | 1,143.27 | 1,143.27 | 1,143.27 | - |
08 Feb 2024 | - | - | - | - | - | - |
07 Feb 2024 | 1,144.31 | 1,144.31 | 1,144.31 | 1,144.31 | 1,144.31 | - |
06 Feb 2024 | 1,143.93 | 1,143.93 | 1,143.93 | 1,143.93 | 1,143.93 | - |
05 Feb 2024 | 1,143.23 | 1,143.23 | 1,143.23 | 1,143.23 | 1,143.23 | - |
02 Feb 2024 | 1,144.54 | 1,144.54 | 1,144.54 | 1,144.54 | 1,144.54 | - |
01 Feb 2024 | 1,145.71 | 1,145.71 | 1,145.71 | 1,145.71 | 1,145.71 | - |
31 Jan 2024 | 1,145.01 | 1,145.01 | 1,145.01 | 1,145.01 | 1,145.01 | - |
30 Jan 2024 | 1,143.26 | 1,143.26 | 1,143.26 | 1,143.26 | 1,143.26 | - |
29 Jan 2024 | 1,143.24 | 1,143.24 | 1,143.24 | 1,143.24 | 1,143.24 | - |
26 Jan 2024 | 1,142.08 | 1,142.08 | 1,142.08 | 1,142.08 | 1,142.08 | - |
25 Jan 2024 | - | - | - | - | - | - |
24 Jan 2024 | 1,142.09 | 1,142.09 | 1,142.09 | 1,142.09 | 1,142.09 | - |
23 Jan 2024 | 1,142.19 | 1,142.19 | 1,142.19 | 1,142.19 | 1,142.19 | - |
22 Jan 2024 | 1,142.54 | 1,142.54 | 1,142.54 | 1,142.54 | 1,142.54 | - |
19 Jan 2024 | 1,141.43 | 1,141.43 | 1,141.43 | 1,141.43 | 1,141.43 | - |
18 Jan 2024 | 1,141.46 | 1,141.46 | 1,141.46 | 1,141.46 | 1,141.46 | - |
17 Jan 2024 | 1,140.56 | 1,140.56 | 1,140.56 | 1,140.56 | 1,140.56 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |