Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 May 2024 | 1,340.50 | 1,340.50 | 1,340.50 | 1,340.50 | 1,340.50 | - |
30 May 2024 | 1,348.03 | 1,348.03 | 1,348.03 | 1,348.03 | 1,348.03 | - |
29 May 2024 | - | - | - | - | - | - |
28 May 2024 | 1,350.15 | 1,350.15 | 1,350.15 | 1,350.15 | 1,350.15 | - |
27 May 2024 | - | - | - | - | - | - |
24 May 2024 | 1,364.28 | 1,364.28 | 1,364.28 | 1,364.28 | 1,364.28 | - |
23 May 2024 | 1,368.00 | 1,368.00 | 1,368.00 | 1,368.00 | 1,368.00 | - |
22 May 2024 | 1,371.17 | 1,371.17 | 1,371.17 | 1,371.17 | 1,371.17 | - |
21 May 2024 | 1,363.98 | 1,363.98 | 1,363.98 | 1,363.98 | 1,363.98 | - |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | 1,372.73 | 1,372.73 | 1,372.73 | 1,372.73 | 1,372.73 | - |
16 May 2024 | 1,367.89 | 1,367.89 | 1,367.89 | 1,367.89 | 1,367.89 | - |
15 May 2024 | 1,373.39 | 1,373.39 | 1,373.39 | 1,373.39 | 1,373.39 | - |
14 May 2024 | 1,374.87 | 1,374.87 | 1,374.87 | 1,374.87 | 1,374.87 | - |
13 May 2024 | 1,373.94 | 1,373.94 | 1,373.94 | 1,373.94 | 1,373.94 | - |
10 May 2024 | - | - | - | - | - | - |
08 May 2024 | 1,373.05 | 1,373.05 | 1,373.05 | 1,373.05 | 1,373.05 | - |
07 May 2024 | 1,368.88 | 1,368.88 | 1,368.88 | 1,368.88 | 1,368.88 | - |
06 May 2024 | - | - | - | - | - | - |
03 May 2024 | 1,363.60 | 1,363.60 | 1,363.60 | 1,363.60 | 1,363.60 | - |
02 May 2024 | 1,372.59 | 1,372.59 | 1,372.59 | 1,372.59 | 1,372.59 | - |
30 Apr 2024 | 1,382.09 | 1,382.09 | 1,382.09 | 1,382.09 | 1,382.09 | - |
29 Apr 2024 | 1,373.80 | 1,373.80 | 1,373.80 | 1,373.80 | 1,373.80 | - |
26 Apr 2024 | 1,375.09 | 1,375.09 | 1,375.09 | 1,375.09 | 1,375.09 | - |
25 Apr 2024 | 1,368.65 | 1,368.65 | 1,368.65 | 1,368.65 | 1,368.65 | - |
24 Apr 2024 | 1,365.37 | 1,365.37 | 1,365.37 | 1,365.37 | 1,365.37 | - |
23 Apr 2024 | 1,366.21 | 1,366.21 | 1,366.21 | 1,366.21 | 1,366.21 | - |
22 Apr 2024 | 1,364.81 | 1,364.81 | 1,364.81 | 1,364.81 | 1,364.81 | - |
19 Apr 2024 | 1,368.71 | 1,368.71 | 1,368.71 | 1,368.71 | 1,368.71 | - |
18 Apr 2024 | 1,370.31 | 1,370.31 | 1,370.31 | 1,370.31 | 1,370.31 | - |
17 Apr 2024 | 1,375.99 | 1,375.99 | 1,375.99 | 1,375.99 | 1,375.99 | - |
16 Apr 2024 | 1,372.69 | 1,372.69 | 1,372.69 | 1,372.69 | 1,372.69 | - |
15 Apr 2024 | 1,365.52 | 1,365.52 | 1,365.52 | 1,365.52 | 1,365.52 | - |
12 Apr 2024 | 1,362.50 | 1,362.50 | 1,362.50 | 1,362.50 | 1,362.50 | - |
11 Apr 2024 | - | - | - | - | - | - |
10 Apr 2024 | 1,340.53 | 1,340.53 | 1,340.53 | 1,340.53 | 1,340.53 | - |
09 Apr 2024 | 1,340.29 | 1,340.29 | 1,340.29 | 1,340.29 | 1,340.29 | - |
08 Apr 2024 | 1,342.68 | 1,342.68 | 1,342.68 | 1,342.68 | 1,342.68 | - |
05 Apr 2024 | 1,343.77 | 1,343.77 | 1,343.77 | 1,343.77 | 1,343.77 | - |
04 Apr 2024 | 1,339.60 | 1,339.60 | 1,339.60 | 1,339.60 | 1,339.60 | - |
03 Apr 2024 | 1,347.40 | 1,347.40 | 1,347.40 | 1,347.40 | 1,347.40 | - |
02 Apr 2024 | 1,343.54 | 1,343.54 | 1,343.54 | 1,343.54 | 1,343.54 | - |
28 Mar 2024 | 1,337.11 | 1,337.11 | 1,337.11 | 1,337.11 | 1,337.11 | - |
27 Mar 2024 | 1,337.15 | 1,337.15 | 1,337.15 | 1,337.15 | 1,337.15 | - |
26 Mar 2024 | 1,331.20 | 1,331.20 | 1,331.20 | 1,331.20 | 1,331.20 | - |
25 Mar 2024 | 1,330.92 | 1,330.92 | 1,330.92 | 1,330.92 | 1,330.92 | - |
22 Mar 2024 | 1,324.70 | 1,324.70 | 1,324.70 | 1,324.70 | 1,324.70 | - |
21 Mar 2024 | - | - | - | - | - | - |
20 Mar 2024 | 1,316.36 | 1,316.36 | 1,316.36 | 1,316.36 | 1,316.36 | - |
19 Mar 2024 | 1,315.74 | 1,315.74 | 1,315.74 | 1,315.74 | 1,315.74 | - |
18 Mar 2024 | 1,313.02 | 1,313.02 | 1,313.02 | 1,313.02 | 1,313.02 | - |
15 Mar 2024 | 1,306.69 | 1,306.69 | 1,306.69 | 1,306.69 | 1,306.69 | - |
14 Mar 2024 | 1,304.11 | 1,304.11 | 1,304.11 | 1,304.11 | 1,304.11 | - |
13 Mar 2024 | 1,297.04 | 1,297.04 | 1,297.04 | 1,297.04 | 1,297.04 | - |
12 Mar 2024 | 1,290.27 | 1,290.27 | 1,290.27 | 1,290.27 | 1,290.27 | - |
11 Mar 2024 | 1,289.15 | 1,289.15 | 1,289.15 | 1,289.15 | 1,289.15 | - |
08 Mar 2024 | 1,285.82 | 1,285.82 | 1,285.82 | 1,285.82 | 1,285.82 | - |
07 Mar 2024 | 1,290.61 | 1,290.61 | 1,290.61 | 1,290.61 | 1,290.61 | - |
06 Mar 2024 | 1,294.50 | 1,294.50 | 1,294.50 | 1,294.50 | 1,294.50 | - |
05 Mar 2024 | 1,292.83 | 1,292.83 | 1,292.83 | 1,292.83 | 1,292.83 | - |
04 Mar 2024 | 1,286.81 | 1,286.81 | 1,286.81 | 1,286.81 | 1,286.81 | - |
01 Mar 2024 | 1,280.04 | 1,280.04 | 1,280.04 | 1,280.04 | 1,280.04 | - |
29 Feb 2024 | 1,286.62 | 1,286.62 | 1,286.62 | 1,286.62 | 1,286.62 | - |
28 Feb 2024 | 1,279.91 | 1,279.91 | 1,279.91 | 1,279.91 | 1,279.91 | - |
27 Feb 2024 | 1,283.55 | 1,283.55 | 1,283.55 | 1,283.55 | 1,283.55 | - |
26 Feb 2024 | 1,284.70 | 1,284.70 | 1,284.70 | 1,284.70 | 1,284.70 | - |
23 Feb 2024 | 1,278.49 | 1,278.49 | 1,278.49 | 1,278.49 | 1,278.49 | - |
22 Feb 2024 | 1,279.55 | 1,279.55 | 1,279.55 | 1,279.55 | 1,279.55 | - |
21 Feb 2024 | 1,281.11 | 1,281.11 | 1,281.11 | 1,281.11 | 1,281.11 | - |
20 Feb 2024 | 1,284.14 | 1,284.14 | 1,284.14 | 1,284.14 | 1,284.14 | - |
19 Feb 2024 | 1,285.86 | 1,285.86 | 1,285.86 | 1,285.86 | 1,285.86 | - |
16 Feb 2024 | 1,290.64 | 1,290.64 | 1,290.64 | 1,290.64 | 1,290.64 | - |
15 Feb 2024 | 1,286.88 | 1,286.88 | 1,286.88 | 1,286.88 | 1,286.88 | - |
14 Feb 2024 | 1,291.84 | 1,291.84 | 1,291.84 | 1,291.84 | 1,291.84 | - |
13 Feb 2024 | 1,281.04 | 1,281.04 | 1,281.04 | 1,281.04 | 1,281.04 | - |
12 Feb 2024 | 1,276.33 | 1,276.33 | 1,276.33 | 1,276.33 | 1,276.33 | - |
09 Feb 2024 | - | - | - | - | - | - |
08 Feb 2024 | 1,280.79 | 1,280.79 | 1,280.79 | 1,280.79 | 1,280.79 | - |
07 Feb 2024 | - | - | - | - | - | - |
06 Feb 2024 | 1,292.42 | 1,292.42 | 1,292.42 | 1,292.42 | 1,292.42 | - |
05 Feb 2024 | 1,290.73 | 1,290.73 | 1,290.73 | 1,290.73 | 1,290.73 | - |
02 Feb 2024 | 1,282.62 | 1,282.62 | 1,282.62 | 1,282.62 | 1,282.62 | - |
01 Feb 2024 | 1,295.71 | 1,295.71 | 1,295.71 | 1,295.71 | 1,295.71 | - |
31 Jan 2024 | 1,285.16 | 1,285.16 | 1,285.16 | 1,285.16 | 1,285.16 | - |
30 Jan 2024 | 1,285.67 | 1,285.67 | 1,285.67 | 1,285.67 | 1,285.67 | - |
29 Jan 2024 | 1,292.43 | 1,292.43 | 1,292.43 | 1,292.43 | 1,292.43 | - |
26 Jan 2024 | - | - | - | - | - | - |
25 Jan 2024 | - | - | - | - | - | - |
24 Jan 2024 | 1,288.31 | 1,288.31 | 1,288.31 | 1,288.31 | 1,288.31 | - |
23 Jan 2024 | 1,283.83 | 1,283.83 | 1,283.83 | 1,283.83 | 1,283.83 | - |
22 Jan 2024 | 1,285.76 | 1,285.76 | 1,285.76 | 1,285.76 | 1,285.76 | - |
19 Jan 2024 | 1,289.31 | 1,289.31 | 1,289.31 | 1,289.31 | 1,289.31 | - |
18 Jan 2024 | 1,285.56 | 1,285.56 | 1,285.56 | 1,285.56 | 1,285.56 | - |
17 Jan 2024 | 1,290.62 | 1,290.62 | 1,290.62 | 1,290.62 | 1,290.62 | - |
16 Jan 2024 | 1,286.96 | 1,286.96 | 1,286.96 | 1,286.96 | 1,286.96 | - |
15 Jan 2024 | 1,282.15 | 1,282.15 | 1,282.15 | 1,282.15 | 1,282.15 | - |
12 Jan 2024 | 1,279.79 | 1,279.79 | 1,279.79 | 1,279.79 | 1,279.79 | - |
11 Jan 2024 | 1,270.64 | 1,270.64 | 1,270.64 | 1,270.64 | 1,270.64 | - |
10 Jan 2024 | 1,269.53 | 1,269.53 | 1,269.53 | 1,269.53 | 1,269.53 | - |
09 Jan 2024 | 1,269.17 | 1,269.17 | 1,269.17 | 1,269.17 | 1,269.17 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |