Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jun 2024 | - | - | - | - | - | - |
04 Jun 2024 | - | - | - | - | - | - |
03 Jun 2024 | 1,359.14 | 1,359.14 | 1,359.14 | 1,359.14 | 1,359.14 | - |
31 May 2024 | 1,368.74 | 1,368.74 | 1,368.74 | 1,368.74 | 1,368.74 | - |
30 May 2024 | 1,367.34 | 1,367.34 | 1,367.34 | 1,367.34 | 1,367.34 | - |
29 May 2024 | 1,370.33 | 1,370.33 | 1,370.33 | 1,370.33 | 1,370.33 | - |
28 May 2024 | 1,378.73 | 1,378.73 | 1,378.73 | 1,378.73 | 1,378.73 | - |
27 May 2024 | - | - | - | - | - | - |
24 May 2024 | 1,383.01 | 1,383.01 | 1,383.01 | 1,383.01 | 1,383.01 | - |
23 May 2024 | 1,377.66 | 1,377.66 | 1,377.66 | 1,377.66 | 1,377.66 | - |
22 May 2024 | 1,386.86 | 1,386.86 | 1,386.86 | 1,386.86 | 1,386.86 | - |
21 May 2024 | 1,381.82 | 1,381.82 | 1,381.82 | 1,381.82 | 1,381.82 | - |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | 1,376.07 | 1,376.07 | 1,376.07 | 1,376.07 | 1,376.07 | - |
16 May 2024 | 1,376.38 | 1,376.38 | 1,376.38 | 1,376.38 | 1,376.38 | - |
15 May 2024 | 1,377.85 | 1,377.85 | 1,377.85 | 1,377.85 | 1,377.85 | - |
14 May 2024 | 1,367.80 | 1,367.80 | 1,367.80 | 1,367.80 | 1,367.80 | - |
13 May 2024 | 1,362.45 | 1,362.45 | 1,362.45 | 1,362.45 | 1,362.45 | - |
10 May 2024 | 1,367.76 | 1,367.76 | 1,367.76 | 1,367.76 | 1,367.76 | - |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | 1,359.92 | 1,359.92 | 1,359.92 | 1,359.92 | 1,359.92 | - |
07 May 2024 | 1,356.38 | 1,356.38 | 1,356.38 | 1,356.38 | 1,356.38 | - |
06 May 2024 | 1,348.65 | 1,348.65 | 1,348.65 | 1,348.65 | 1,348.65 | - |
03 May 2024 | 1,335.23 | 1,335.23 | 1,335.23 | 1,335.23 | 1,335.23 | - |
02 May 2024 | 1,324.58 | 1,324.58 | 1,324.58 | 1,324.58 | 1,324.58 | - |
30 Apr 2024 | 1,319.04 | 1,319.04 | 1,319.04 | 1,319.04 | 1,319.04 | - |
29 Apr 2024 | 1,331.68 | 1,331.68 | 1,331.68 | 1,331.68 | 1,331.68 | - |
26 Apr 2024 | 1,331.67 | 1,331.67 | 1,331.67 | 1,331.67 | 1,331.67 | - |
25 Apr 2024 | 1,317.34 | 1,317.34 | 1,317.34 | 1,317.34 | 1,317.34 | - |
24 Apr 2024 | 1,320.73 | 1,320.73 | 1,320.73 | 1,320.73 | 1,320.73 | - |
23 Apr 2024 | 1,319.03 | 1,319.03 | 1,319.03 | 1,319.03 | 1,319.03 | - |
22 Apr 2024 | 1,317.01 | 1,317.01 | 1,317.01 | 1,317.01 | 1,317.01 | - |
19 Apr 2024 | 1,309.43 | 1,309.43 | 1,309.43 | 1,309.43 | 1,309.43 | - |
18 Apr 2024 | 1,313.96 | 1,313.96 | 1,313.96 | 1,313.96 | 1,313.96 | - |
17 Apr 2024 | 1,313.15 | 1,313.15 | 1,313.15 | 1,313.15 | 1,313.15 | - |
16 Apr 2024 | 1,319.31 | 1,319.31 | 1,319.31 | 1,319.31 | 1,319.31 | - |
15 Apr 2024 | 1,326.30 | 1,326.30 | 1,326.30 | 1,326.30 | 1,326.30 | - |
12 Apr 2024 | 1,337.53 | 1,337.53 | 1,337.53 | 1,337.53 | 1,337.53 | - |
11 Apr 2024 | 1,344.62 | 1,344.62 | 1,344.62 | 1,344.62 | 1,344.62 | - |
10 Apr 2024 | 1,342.43 | 1,342.43 | 1,342.43 | 1,342.43 | 1,342.43 | - |
09 Apr 2024 | 1,347.04 | 1,347.04 | 1,347.04 | 1,347.04 | 1,347.04 | - |
08 Apr 2024 | 1,338.69 | 1,338.69 | 1,338.69 | 1,338.69 | 1,338.69 | - |
05 Apr 2024 | 1,340.24 | 1,340.24 | 1,340.24 | 1,340.24 | 1,340.24 | - |
04 Apr 2024 | 1,334.06 | 1,334.06 | 1,334.06 | 1,334.06 | 1,334.06 | - |
03 Apr 2024 | 1,342.16 | 1,342.16 | 1,342.16 | 1,342.16 | 1,342.16 | - |
02 Apr 2024 | 1,347.08 | 1,347.08 | 1,347.08 | 1,347.08 | 1,347.08 | - |
28 Mar 2024 | 1,358.33 | 1,358.33 | 1,358.33 | 1,358.33 | 1,358.33 | - |
27 Mar 2024 | 1,353.44 | 1,353.44 | 1,353.44 | 1,353.44 | 1,353.44 | - |
26 Mar 2024 | 1,342.00 | 1,342.00 | 1,342.00 | 1,342.00 | 1,342.00 | - |
25 Mar 2024 | 1,340.91 | 1,340.91 | 1,340.91 | 1,340.91 | 1,340.91 | - |
22 Mar 2024 | 1,346.21 | 1,346.21 | 1,346.21 | 1,346.21 | 1,346.21 | - |
21 Mar 2024 | 1,345.06 | 1,345.06 | 1,345.06 | 1,345.06 | 1,345.06 | - |
20 Mar 2024 | 1,334.68 | 1,334.68 | 1,334.68 | 1,334.68 | 1,334.68 | - |
19 Mar 2024 | 1,324.49 | 1,324.49 | 1,324.49 | 1,324.49 | 1,324.49 | - |
18 Mar 2024 | 1,314.29 | 1,314.29 | 1,314.29 | 1,314.29 | 1,314.29 | - |
15 Mar 2024 | 1,314.08 | 1,314.08 | 1,314.08 | 1,314.08 | 1,314.08 | - |
14 Mar 2024 | 1,321.61 | 1,321.61 | 1,321.61 | 1,321.61 | 1,321.61 | - |
13 Mar 2024 | 1,323.73 | 1,323.73 | 1,323.73 | 1,323.73 | 1,323.73 | - |
12 Mar 2024 | 1,324.38 | 1,324.38 | 1,324.38 | 1,324.38 | 1,324.38 | - |
11 Mar 2024 | 1,319.09 | 1,319.09 | 1,319.09 | 1,319.09 | 1,319.09 | - |
08 Mar 2024 | 1,316.11 | 1,316.11 | 1,316.11 | 1,316.11 | 1,316.11 | - |
07 Mar 2024 | 1,321.51 | 1,321.51 | 1,321.51 | 1,321.51 | 1,321.51 | - |
06 Mar 2024 | 1,310.80 | 1,310.80 | 1,310.80 | 1,310.80 | 1,310.80 | - |
05 Mar 2024 | 1,306.03 | 1,306.03 | 1,306.03 | 1,306.03 | 1,306.03 | - |
04 Mar 2024 | 1,323.41 | 1,323.41 | 1,323.41 | 1,323.41 | 1,323.41 | - |
01 Mar 2024 | 1,324.03 | 1,324.03 | 1,324.03 | 1,324.03 | 1,324.03 | - |
29 Feb 2024 | 1,309.30 | 1,309.30 | 1,309.30 | 1,309.30 | 1,309.30 | - |
28 Feb 2024 | 1,300.06 | 1,300.06 | 1,300.06 | 1,300.06 | 1,300.06 | - |
27 Feb 2024 | 1,300.96 | 1,300.96 | 1,300.96 | 1,300.96 | 1,300.96 | - |
26 Feb 2024 | 1,301.01 | 1,301.01 | 1,301.01 | 1,301.01 | 1,301.01 | - |
23 Feb 2024 | 1,304.20 | 1,304.20 | 1,304.20 | 1,304.20 | 1,304.20 | - |
22 Feb 2024 | 1,303.79 | 1,303.79 | 1,303.79 | 1,303.79 | 1,303.79 | - |
21 Feb 2024 | 1,289.92 | 1,289.92 | 1,289.92 | 1,289.92 | 1,289.92 | - |
20 Feb 2024 | 1,289.01 | 1,289.01 | 1,289.01 | 1,289.01 | 1,289.01 | - |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 1,298.28 | 1,298.28 | 1,298.28 | 1,298.28 | 1,298.28 | - |
15 Feb 2024 | 1,302.51 | 1,302.51 | 1,302.51 | 1,302.51 | 1,302.51 | - |
14 Feb 2024 | 1,299.21 | 1,299.21 | 1,299.21 | 1,299.21 | 1,299.21 | - |
13 Feb 2024 | 1,286.06 | 1,286.06 | 1,286.06 | 1,286.06 | 1,286.06 | - |
12 Feb 2024 | 1,294.08 | 1,294.08 | 1,294.08 | 1,294.08 | 1,294.08 | - |
09 Feb 2024 | 1,288.89 | 1,288.89 | 1,288.89 | 1,288.89 | 1,288.89 | - |
08 Feb 2024 | - | - | - | - | - | - |
07 Feb 2024 | 1,285.38 | 1,285.38 | 1,285.38 | 1,285.38 | 1,285.38 | - |
06 Feb 2024 | - | - | - | - | - | - |
05 Feb 2024 | 1,277.98 | 1,277.98 | 1,277.98 | 1,277.98 | 1,277.98 | - |
02 Feb 2024 | 1,279.98 | 1,279.98 | 1,279.98 | 1,279.98 | 1,279.98 | - |
01 Feb 2024 | 1,279.89 | 1,279.89 | 1,279.89 | 1,279.89 | 1,279.89 | - |
31 Jan 2024 | 1,266.25 | 1,266.25 | 1,266.25 | 1,266.25 | 1,266.25 | - |
30 Jan 2024 | 1,282.74 | 1,282.74 | 1,282.74 | 1,282.74 | 1,282.74 | - |
29 Jan 2024 | 1,287.68 | 1,287.68 | 1,287.68 | 1,287.68 | 1,287.68 | - |
26 Jan 2024 | 1,272.88 | 1,272.88 | 1,272.88 | 1,272.88 | 1,272.88 | - |
25 Jan 2024 | - | - | - | - | - | - |
24 Jan 2024 | 1,252.45 | 1,252.45 | 1,252.45 | 1,252.45 | 1,252.45 | - |
23 Jan 2024 | 1,260.31 | 1,260.31 | 1,260.31 | 1,260.31 | 1,260.31 | - |
22 Jan 2024 | 1,256.06 | 1,256.06 | 1,256.06 | 1,256.06 | 1,256.06 | - |
19 Jan 2024 | 1,248.70 | 1,248.70 | 1,248.70 | 1,248.70 | 1,248.70 | - |
18 Jan 2024 | - | - | - | - | - | - |
17 Jan 2024 | 1,238.67 | 1,238.67 | 1,238.67 | 1,238.67 | 1,238.67 | - |
16 Jan 2024 | 1,247.49 | 1,247.49 | 1,247.49 | 1,247.49 | 1,247.49 | - |
15 Jan 2024 | - | - | - | - | - | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |