Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 Jun 2024 | - | - | - | - | - | - |
19 Jun 2024 | 2,508.06 | 2,508.06 | 2,508.06 | 2,508.06 | 2,508.06 | - |
18 Jun 2024 | 2,492.87 | 2,492.87 | 2,492.87 | 2,492.87 | 2,492.87 | - |
17 Jun 2024 | 2,473.57 | 2,473.57 | 2,473.57 | 2,473.57 | 2,473.57 | - |
14 Jun 2024 | - | - | - | - | - | - |
13 Jun 2024 | 2,463.21 | 2,463.21 | 2,463.21 | 2,463.21 | 2,463.21 | - |
12 Jun 2024 | 2,440.32 | 2,440.32 | 2,440.32 | 2,440.32 | 2,440.32 | - |
11 Jun 2024 | 2,449.90 | 2,449.90 | 2,449.90 | 2,449.90 | 2,449.90 | - |
10 Jun 2024 | 2,455.30 | 2,455.30 | 2,455.30 | 2,455.30 | 2,455.30 | - |
07 Jun 2024 | 2,460.20 | 2,460.20 | 2,460.20 | 2,460.20 | 2,460.20 | - |
06 Jun 2024 | 2,453.66 | 2,453.66 | 2,453.66 | 2,453.66 | 2,453.66 | - |
05 Jun 2024 | 2,432.81 | 2,432.81 | 2,432.81 | 2,432.81 | 2,432.81 | - |
04 Jun 2024 | 2,400.38 | 2,400.38 | 2,400.38 | 2,400.38 | 2,400.38 | - |
03 Jun 2024 | - | - | - | - | - | - |
31 May 2024 | 2,412.61 | 2,412.61 | 2,412.61 | 2,412.61 | 2,412.61 | - |
30 May 2024 | 2,431.45 | 2,431.45 | 2,431.45 | 2,431.45 | 2,431.45 | - |
29 May 2024 | 2,463.44 | 2,463.44 | 2,463.44 | 2,463.44 | 2,463.44 | - |
28 May 2024 | 2,482.76 | 2,482.76 | 2,482.76 | 2,482.76 | 2,482.76 | - |
24 May 2024 | 2,483.03 | 2,483.03 | 2,483.03 | 2,483.03 | 2,483.03 | - |
23 May 2024 | 2,506.17 | 2,506.17 | 2,506.17 | 2,506.17 | 2,506.17 | - |
22 May 2024 | 2,513.76 | 2,513.76 | 2,513.76 | 2,513.76 | 2,513.76 | - |
21 May 2024 | 2,516.83 | 2,516.83 | 2,516.83 | 2,516.83 | 2,516.83 | - |
20 May 2024 | 2,529.49 | 2,529.49 | 2,529.49 | 2,529.49 | 2,529.49 | - |
17 May 2024 | 2,530.86 | 2,530.86 | 2,530.86 | 2,530.86 | 2,530.86 | - |
16 May 2024 | 2,523.51 | 2,523.51 | 2,523.51 | 2,523.51 | 2,523.51 | - |
15 May 2024 | 2,502.45 | 2,502.45 | 2,502.45 | 2,502.45 | 2,502.45 | - |
14 May 2024 | 2,496.02 | 2,496.02 | 2,496.02 | 2,496.02 | 2,496.02 | - |
13 May 2024 | 2,496.00 | 2,496.00 | 2,496.00 | 2,496.00 | 2,496.00 | - |
10 May 2024 | 2,496.96 | 2,496.96 | 2,496.96 | 2,496.96 | 2,496.96 | - |
09 May 2024 | 2,477.31 | 2,477.31 | 2,477.31 | 2,477.31 | 2,477.31 | - |
08 May 2024 | 2,488.80 | 2,488.80 | 2,488.80 | 2,488.80 | 2,488.80 | - |
07 May 2024 | 2,483.64 | 2,483.64 | 2,483.64 | 2,483.64 | 2,483.64 | - |
03 May 2024 | 2,479.52 | 2,479.52 | 2,479.52 | 2,479.52 | 2,479.52 | - |
02 May 2024 | 2,464.47 | 2,464.47 | 2,464.47 | 2,464.47 | 2,464.47 | - |
01 May 2024 | 2,443.43 | 2,443.43 | 2,443.43 | 2,443.43 | 2,443.43 | - |
30 Apr 2024 | 2,436.66 | 2,436.66 | 2,436.66 | 2,436.66 | 2,436.66 | - |
29 Apr 2024 | 2,452.10 | 2,452.10 | 2,452.10 | 2,452.10 | 2,452.10 | - |
26 Apr 2024 | 2,443.71 | 2,443.71 | 2,443.71 | 2,443.71 | 2,443.71 | - |
25 Apr 2024 | 2,403.03 | 2,403.03 | 2,403.03 | 2,403.03 | 2,403.03 | - |
24 Apr 2024 | 2,422.81 | 2,422.81 | 2,422.81 | 2,422.81 | 2,422.81 | - |
23 Apr 2024 | 2,396.27 | 2,396.27 | 2,396.27 | 2,396.27 | 2,396.27 | - |
22 Apr 2024 | 2,393.66 | 2,393.66 | 2,393.66 | 2,393.66 | 2,393.66 | - |
19 Apr 2024 | 2,356.40 | 2,356.40 | 2,356.40 | 2,356.40 | 2,356.40 | - |
18 Apr 2024 | 2,396.15 | 2,396.15 | 2,396.15 | 2,396.15 | 2,396.15 | - |
17 Apr 2024 | 2,376.68 | 2,376.68 | 2,376.68 | 2,376.68 | 2,376.68 | - |
16 Apr 2024 | 2,372.54 | 2,372.54 | 2,372.54 | 2,372.54 | 2,372.54 | - |
15 Apr 2024 | 2,410.61 | 2,410.61 | 2,410.61 | 2,410.61 | 2,410.61 | - |
12 Apr 2024 | 2,447.49 | 2,447.49 | 2,447.49 | 2,447.49 | 2,447.49 | - |
11 Apr 2024 | 2,441.83 | 2,441.83 | 2,441.83 | 2,441.83 | 2,441.83 | - |
10 Apr 2024 | 2,438.85 | 2,438.85 | 2,438.85 | 2,438.85 | 2,438.85 | - |
09 Apr 2024 | 2,423.76 | 2,423.76 | 2,423.76 | 2,423.76 | 2,423.76 | - |
08 Apr 2024 | 2,419.34 | 2,419.34 | 2,419.34 | 2,419.34 | 2,419.34 | - |
05 Apr 2024 | 2,418.34 | 2,418.34 | 2,418.34 | 2,418.34 | 2,418.34 | - |
04 Apr 2024 | 2,404.88 | 2,404.88 | 2,404.88 | 2,404.88 | 2,404.88 | - |
03 Apr 2024 | 2,396.96 | 2,396.96 | 2,396.96 | 2,396.96 | 2,396.96 | - |
02 Apr 2024 | 2,421.90 | 2,421.90 | 2,421.90 | 2,421.90 | 2,421.90 | - |
28 Mar 2024 | 2,384.51 | 2,384.51 | 2,384.51 | 2,384.51 | 2,384.51 | - |
27 Mar 2024 | 2,381.59 | 2,381.59 | 2,381.59 | 2,381.59 | 2,381.59 | - |
26 Mar 2024 | 2,387.28 | 2,387.28 | 2,387.28 | 2,387.28 | 2,387.28 | - |
25 Mar 2024 | 2,376.08 | 2,376.08 | 2,376.08 | 2,376.08 | 2,376.08 | - |
22 Mar 2024 | 2,390.98 | 2,390.98 | 2,390.98 | 2,390.98 | 2,390.98 | - |
21 Mar 2024 | 2,387.64 | 2,387.64 | 2,387.64 | 2,387.64 | 2,387.64 | - |
20 Mar 2024 | 2,342.44 | 2,342.44 | 2,342.44 | 2,342.44 | 2,342.44 | - |
19 Mar 2024 | 2,332.60 | 2,332.60 | 2,332.60 | 2,332.60 | 2,332.60 | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | 2,344.20 | 2,344.20 | 2,344.20 | 2,344.20 | 2,344.20 | - |
14 Mar 2024 | 2,376.33 | 2,376.33 | 2,376.33 | 2,376.33 | 2,376.33 | - |
13 Mar 2024 | 2,362.25 | 2,362.25 | 2,362.25 | 2,362.25 | 2,362.25 | - |
12 Mar 2024 | 2,368.84 | 2,368.84 | 2,368.84 | 2,368.84 | 2,368.84 | - |
11 Mar 2024 | 2,346.75 | 2,346.75 | 2,346.75 | 2,346.75 | 2,346.75 | - |
08 Mar 2024 | 2,337.31 | 2,337.31 | 2,337.31 | 2,337.31 | 2,337.31 | - |
07 Mar 2024 | 2,336.68 | 2,336.68 | 2,336.68 | 2,336.68 | 2,336.68 | - |
06 Mar 2024 | 2,331.15 | 2,331.15 | 2,331.15 | 2,331.15 | 2,331.15 | - |
05 Mar 2024 | 2,315.63 | 2,315.63 | 2,315.63 | 2,315.63 | 2,315.63 | - |
04 Mar 2024 | 2,339.43 | 2,339.43 | 2,339.43 | 2,339.43 | 2,339.43 | - |
01 Mar 2024 | 2,335.81 | 2,335.81 | 2,335.81 | 2,335.81 | 2,335.81 | - |
29 Feb 2024 | 2,318.07 | 2,318.07 | 2,318.07 | 2,318.07 | 2,318.07 | - |
28 Feb 2024 | 2,309.99 | 2,309.99 | 2,309.99 | 2,309.99 | 2,309.99 | - |
27 Feb 2024 | 2,334.79 | 2,334.79 | 2,334.79 | 2,334.79 | 2,334.79 | - |
26 Feb 2024 | 2,328.50 | 2,328.50 | 2,328.50 | 2,328.50 | 2,328.50 | - |
23 Feb 2024 | 2,338.88 | 2,338.88 | 2,338.88 | 2,338.88 | 2,338.88 | - |
22 Feb 2024 | 2,362.90 | 2,362.90 | 2,362.90 | 2,362.90 | 2,362.90 | - |
21 Feb 2024 | 2,343.95 | 2,343.95 | 2,343.95 | 2,343.95 | 2,343.95 | - |
20 Feb 2024 | 2,343.79 | 2,343.79 | 2,343.79 | 2,343.79 | 2,343.79 | - |
19 Feb 2024 | 2,358.15 | 2,358.15 | 2,358.15 | 2,358.15 | 2,358.15 | - |
16 Feb 2024 | 2,359.99 | 2,359.99 | 2,359.99 | 2,359.99 | 2,359.99 | - |
15 Feb 2024 | 2,350.07 | 2,350.07 | 2,350.07 | 2,350.07 | 2,350.07 | - |
14 Feb 2024 | 2,332.02 | 2,332.02 | 2,332.02 | 2,332.02 | 2,332.02 | - |
13 Feb 2024 | 2,307.11 | 2,307.11 | 2,307.11 | 2,307.11 | 2,307.11 | - |
12 Feb 2024 | 2,317.79 | 2,317.79 | 2,317.79 | 2,317.79 | 2,317.79 | - |
09 Feb 2024 | 2,324.46 | 2,324.46 | 2,324.46 | 2,324.46 | 2,324.46 | - |
08 Feb 2024 | 2,340.48 | 2,340.48 | 2,340.48 | 2,340.48 | 2,340.48 | - |
07 Feb 2024 | 2,362.81 | 2,362.81 | 2,362.81 | 2,362.81 | 2,362.81 | - |
06 Feb 2024 | 2,394.51 | 2,394.51 | 2,394.51 | 2,394.51 | 2,394.51 | - |
05 Feb 2024 | - | - | - | - | - | - |
02 Feb 2024 | 2,327.61 | 2,327.61 | 2,327.61 | 2,327.61 | 2,327.61 | - |
01 Feb 2024 | 2,298.71 | 2,298.71 | 2,298.71 | 2,298.71 | 2,298.71 | - |
31 Jan 2024 | 2,269.78 | 2,269.78 | 2,269.78 | 2,269.78 | 2,269.78 | - |
30 Jan 2024 | 2,273.12 | 2,273.12 | 2,273.12 | 2,273.12 | 2,273.12 | - |
29 Jan 2024 | 2,296.92 | 2,296.92 | 2,296.92 | 2,296.92 | 2,296.92 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |