Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 1,765.74 | 1,765.74 | 1,765.74 | 1,765.74 | 1,765.74 | - |
27 Jun 2024 | 1,763.87 | 1,763.87 | 1,763.87 | 1,763.87 | 1,763.87 | - |
26 Jun 2024 | 1,772.65 | 1,772.65 | 1,772.65 | 1,772.65 | 1,772.65 | - |
25 Jun 2024 | 1,780.47 | 1,780.47 | 1,780.47 | 1,780.47 | 1,780.47 | - |
24 Jun 2024 | 1,776.69 | 1,776.69 | 1,776.69 | 1,776.69 | 1,776.69 | - |
21 Jun 2024 | 1,767.58 | 1,767.58 | 1,767.58 | 1,767.58 | 1,767.58 | - |
20 Jun 2024 | 1,762.37 | 1,762.37 | 1,762.37 | 1,762.37 | 1,762.37 | - |
19 Jun 2024 | 1,755.87 | 1,755.87 | 1,755.87 | 1,755.87 | 1,755.87 | - |
18 Jun 2024 | 1,756.00 | 1,756.00 | 1,756.00 | 1,756.00 | 1,756.00 | - |
17 Jun 2024 | 1,748.55 | 1,748.55 | 1,748.55 | 1,748.55 | 1,748.55 | - |
14 Jun 2024 | 1,745.42 | 1,745.42 | 1,745.42 | 1,745.42 | 1,745.42 | - |
13 Jun 2024 | 1,761.22 | 1,761.22 | 1,761.22 | 1,761.22 | 1,761.22 | - |
12 Jun 2024 | 1,758.06 | 1,758.06 | 1,758.06 | 1,758.06 | 1,758.06 | - |
11 Jun 2024 | 1,751.51 | 1,751.51 | 1,751.51 | 1,751.51 | 1,751.51 | - |
10 Jun 2024 | 1,755.05 | 1,755.05 | 1,755.05 | 1,755.05 | 1,755.05 | - |
07 Jun 2024 | 1,760.64 | 1,760.64 | 1,760.64 | 1,760.64 | 1,760.64 | - |
06 Jun 2024 | 1,761.74 | 1,761.74 | 1,761.74 | 1,761.74 | 1,761.74 | - |
05 Jun 2024 | 1,746.07 | 1,746.07 | 1,746.07 | 1,746.07 | 1,746.07 | - |
04 Jun 2024 | 1,726.98 | 1,726.98 | 1,726.98 | 1,726.98 | 1,726.98 | - |
03 Jun 2024 | 1,725.15 | 1,725.15 | 1,725.15 | 1,725.15 | 1,725.15 | - |
31 May 2024 | 1,707.68 | 1,707.68 | 1,707.68 | 1,707.68 | 1,707.68 | - |
30 May 2024 | 1,713.06 | 1,713.06 | 1,713.06 | 1,713.06 | 1,713.06 | - |
29 May 2024 | 1,729.55 | 1,729.55 | 1,729.55 | 1,729.55 | 1,729.55 | - |
28 May 2024 | 1,760.35 | 1,760.35 | 1,760.35 | 1,760.35 | 1,760.35 | - |
24 May 2024 | 1,762.10 | 1,762.10 | 1,762.10 | 1,762.10 | 1,762.10 | - |
23 May 2024 | 1,782.04 | 1,782.04 | 1,782.04 | 1,782.04 | 1,782.04 | - |
22 May 2024 | 1,770.06 | 1,770.06 | 1,770.06 | 1,770.06 | 1,770.06 | - |
21 May 2024 | 1,776.32 | 1,776.32 | 1,776.32 | 1,776.32 | 1,776.32 | - |
20 May 2024 | 1,779.36 | 1,779.36 | 1,779.36 | 1,779.36 | 1,779.36 | - |
17 May 2024 | 1,776.52 | 1,776.52 | 1,776.52 | 1,776.52 | 1,776.52 | - |
16 May 2024 | 1,775.80 | 1,775.80 | 1,775.80 | 1,775.80 | 1,775.80 | - |
15 May 2024 | 1,758.86 | 1,758.86 | 1,758.86 | 1,758.86 | 1,758.86 | - |
14 May 2024 | 1,756.41 | 1,756.41 | 1,756.41 | 1,756.41 | 1,756.41 | - |
13 May 2024 | 1,759.92 | 1,759.92 | 1,759.92 | 1,759.92 | 1,759.92 | - |
10 May 2024 | 1,753.72 | 1,753.72 | 1,753.72 | 1,753.72 | 1,753.72 | - |
09 May 2024 | 1,739.27 | 1,739.27 | 1,739.27 | 1,739.27 | 1,739.27 | - |
08 May 2024 | 1,742.99 | 1,742.99 | 1,742.99 | 1,742.99 | 1,742.99 | - |
07 May 2024 | 1,729.12 | 1,729.12 | 1,729.12 | 1,729.12 | 1,729.12 | - |
03 May 2024 | 1,708.56 | 1,708.56 | 1,708.56 | 1,708.56 | 1,708.56 | - |
02 May 2024 | 1,703.08 | 1,703.08 | 1,703.08 | 1,703.08 | 1,703.08 | - |
01 May 2024 | 1,694.84 | 1,694.84 | 1,694.84 | 1,694.84 | 1,694.84 | - |
30 Apr 2024 | 1,714.69 | 1,714.69 | 1,714.69 | 1,714.69 | 1,714.69 | - |
29 Apr 2024 | 1,720.82 | 1,720.82 | 1,720.82 | 1,720.82 | 1,720.82 | - |
26 Apr 2024 | 1,726.52 | 1,726.52 | 1,726.52 | 1,726.52 | 1,726.52 | - |
25 Apr 2024 | 1,720.34 | 1,720.34 | 1,720.34 | 1,720.34 | 1,720.34 | - |
24 Apr 2024 | 1,736.59 | 1,736.59 | 1,736.59 | 1,736.59 | 1,736.59 | - |
23 Apr 2024 | 1,722.60 | 1,722.60 | 1,722.60 | 1,722.60 | 1,722.60 | - |
22 Apr 2024 | 1,709.82 | 1,709.82 | 1,709.82 | 1,709.82 | 1,709.82 | - |
19 Apr 2024 | 1,696.39 | 1,696.39 | 1,696.39 | 1,696.39 | 1,696.39 | - |
18 Apr 2024 | 1,703.47 | 1,703.47 | 1,703.47 | 1,703.47 | 1,703.47 | - |
17 Apr 2024 | 1,706.75 | 1,706.75 | 1,706.75 | 1,706.75 | 1,706.75 | - |
16 Apr 2024 | 1,700.80 | 1,700.80 | 1,700.80 | 1,700.80 | 1,700.80 | - |
15 Apr 2024 | 1,719.41 | 1,719.41 | 1,719.41 | 1,719.41 | 1,719.41 | - |
12 Apr 2024 | 1,730.58 | 1,730.58 | 1,730.58 | 1,730.58 | 1,730.58 | - |
11 Apr 2024 | 1,729.83 | 1,729.83 | 1,729.83 | 1,729.83 | 1,729.83 | - |
10 Apr 2024 | 1,756.40 | 1,756.40 | 1,756.40 | 1,756.40 | 1,756.40 | - |
09 Apr 2024 | 1,747.44 | 1,747.44 | 1,747.44 | 1,747.44 | 1,747.44 | - |
08 Apr 2024 | 1,750.10 | 1,750.10 | 1,750.10 | 1,750.10 | 1,750.10 | - |
05 Apr 2024 | 1,739.81 | 1,739.81 | 1,739.81 | 1,739.81 | 1,739.81 | - |
04 Apr 2024 | 1,755.59 | 1,755.59 | 1,755.59 | 1,755.59 | 1,755.59 | - |
03 Apr 2024 | 1,757.63 | 1,757.63 | 1,757.63 | 1,757.63 | 1,757.63 | - |
02 Apr 2024 | 1,774.48 | 1,774.48 | 1,774.48 | 1,774.48 | 1,774.48 | - |
28 Mar 2024 | 1,789.09 | 1,789.09 | 1,789.09 | 1,789.09 | 1,789.09 | - |
27 Mar 2024 | 1,779.51 | 1,779.51 | 1,779.51 | 1,779.51 | 1,779.51 | - |
26 Mar 2024 | 1,775.02 | 1,775.02 | 1,775.02 | 1,775.02 | 1,775.02 | - |
25 Mar 2024 | 1,777.83 | 1,777.83 | 1,777.83 | 1,777.83 | 1,777.83 | - |
22 Mar 2024 | 1,789.19 | 1,789.19 | 1,789.19 | 1,789.19 | 1,789.19 | - |
21 Mar 2024 | 1,795.50 | 1,795.50 | 1,795.50 | 1,795.50 | 1,795.50 | - |
20 Mar 2024 | 1,787.74 | 1,787.74 | 1,787.74 | 1,787.74 | 1,787.74 | - |
19 Mar 2024 | 1,771.42 | 1,771.42 | 1,771.42 | 1,771.42 | 1,771.42 | - |
18 Mar 2024 | 1,787.23 | 1,787.23 | 1,787.23 | 1,787.23 | 1,787.23 | - |
15 Mar 2024 | 1,799.87 | 1,799.87 | 1,799.87 | 1,799.87 | 1,799.87 | - |
14 Mar 2024 | 1,812.94 | 1,812.94 | 1,812.94 | 1,812.94 | 1,812.94 | - |
13 Mar 2024 | 1,809.89 | 1,809.89 | 1,809.89 | 1,809.89 | 1,809.89 | - |
12 Mar 2024 | 1,797.74 | 1,797.74 | 1,797.74 | 1,797.74 | 1,797.74 | - |
11 Mar 2024 | 1,790.91 | 1,790.91 | 1,790.91 | 1,790.91 | 1,790.91 | - |
08 Mar 2024 | 1,798.55 | 1,798.55 | 1,798.55 | 1,798.55 | 1,798.55 | - |
07 Mar 2024 | 1,786.84 | 1,786.84 | 1,786.84 | 1,786.84 | 1,786.84 | - |
06 Mar 2024 | 1,782.00 | 1,782.00 | 1,782.00 | 1,782.00 | 1,782.00 | - |
05 Mar 2024 | 1,792.89 | 1,792.89 | 1,792.89 | 1,792.89 | 1,792.89 | - |
04 Mar 2024 | 1,793.18 | 1,793.18 | 1,793.18 | 1,793.18 | 1,793.18 | - |
01 Mar 2024 | 1,790.38 | 1,790.38 | 1,790.38 | 1,790.38 | 1,790.38 | - |
29 Feb 2024 | 1,793.52 | 1,793.52 | 1,793.52 | 1,793.52 | 1,793.52 | - |
28 Feb 2024 | 1,794.14 | 1,794.14 | 1,794.14 | 1,794.14 | 1,794.14 | - |
27 Feb 2024 | 1,809.88 | 1,809.88 | 1,809.88 | 1,809.88 | 1,809.88 | - |
26 Feb 2024 | 1,814.79 | 1,814.79 | 1,814.79 | 1,814.79 | 1,814.79 | - |
23 Feb 2024 | 1,810.06 | 1,810.06 | 1,810.06 | 1,810.06 | 1,810.06 | - |
22 Feb 2024 | 1,797.24 | 1,797.24 | 1,797.24 | 1,797.24 | 1,797.24 | - |
21 Feb 2024 | 1,775.52 | 1,775.52 | 1,775.52 | 1,775.52 | 1,775.52 | - |
20 Feb 2024 | 1,774.79 | 1,774.79 | 1,774.79 | 1,774.79 | 1,774.79 | - |
19 Feb 2024 | 1,778.86 | 1,778.86 | 1,778.86 | 1,778.86 | 1,778.86 | - |
16 Feb 2024 | 1,781.98 | 1,781.98 | 1,781.98 | 1,781.98 | 1,781.98 | - |
15 Feb 2024 | 1,770.22 | 1,770.22 | 1,770.22 | 1,770.22 | 1,770.22 | - |
14 Feb 2024 | 1,761.18 | 1,761.18 | 1,761.18 | 1,761.18 | 1,761.18 | - |
13 Feb 2024 | 1,772.22 | 1,772.22 | 1,772.22 | 1,772.22 | 1,772.22 | - |
12 Feb 2024 | 1,784.47 | 1,784.47 | 1,784.47 | 1,784.47 | 1,784.47 | - |
09 Feb 2024 | 1,780.74 | 1,780.74 | 1,780.74 | 1,780.74 | 1,780.74 | - |
08 Feb 2024 | 1,777.87 | 1,777.87 | 1,777.87 | 1,777.87 | 1,777.87 | - |
07 Feb 2024 | 1,769.71 | 1,769.71 | 1,769.71 | 1,769.71 | 1,769.71 | - |
06 Feb 2024 | 1,759.73 | 1,759.73 | 1,759.73 | 1,759.73 | 1,759.73 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |