Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
11 Jun 2024 | - | - | - | - | - | - |
10 Jun 2024 | - | - | - | - | - | - |
07 Jun 2024 | 1,185.90 | 1,185.90 | 1,185.90 | 1,185.90 | 1,185.90 | - |
06 Jun 2024 | 1,182.72 | 1,182.72 | 1,182.72 | 1,182.72 | 1,182.72 | - |
05 Jun 2024 | 1,180.84 | 1,180.84 | 1,180.84 | 1,180.84 | 1,180.84 | - |
04 Jun 2024 | 1,171.69 | 1,171.69 | 1,171.69 | 1,171.69 | 1,171.69 | - |
03 Jun 2024 | 1,174.08 | 1,174.08 | 1,174.08 | 1,174.08 | 1,174.08 | - |
31 May 2024 | 1,170.98 | 1,170.98 | 1,170.98 | 1,170.98 | 1,170.98 | - |
30 May 2024 | 1,164.97 | 1,164.97 | 1,164.97 | 1,164.97 | 1,164.97 | - |
29 May 2024 | 1,169.60 | 1,169.60 | 1,169.60 | 1,169.60 | 1,169.60 | - |
28 May 2024 | 1,178.60 | 1,178.60 | 1,178.60 | 1,178.60 | 1,178.60 | - |
27 May 2024 | 1,179.90 | 1,179.90 | 1,179.90 | 1,179.90 | 1,179.90 | - |
24 May 2024 | 1,178.49 | 1,178.49 | 1,178.49 | 1,178.49 | 1,178.49 | - |
23 May 2024 | 1,178.93 | 1,178.93 | 1,178.93 | 1,178.93 | 1,178.93 | - |
22 May 2024 | - | - | - | - | - | - |
21 May 2024 | 1,187.11 | 1,187.11 | 1,187.11 | 1,187.11 | 1,187.11 | - |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | - | - | - | - | - | - |
16 May 2024 | 1,185.51 | 1,185.51 | 1,185.51 | 1,185.51 | 1,185.51 | - |
15 May 2024 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | - |
14 May 2024 | 1,179.60 | 1,179.60 | 1,179.60 | 1,179.60 | 1,179.60 | - |
13 May 2024 | 1,175.55 | 1,175.55 | 1,175.55 | 1,175.55 | 1,175.55 | - |
10 May 2024 | 1,176.43 | 1,176.43 | 1,176.43 | 1,176.43 | 1,176.43 | - |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | - | - | - | - | - | - |
07 May 2024 | 1,166.55 | 1,166.55 | 1,166.55 | 1,166.55 | 1,166.55 | - |
03 May 2024 | 1,150.92 | 1,150.92 | 1,150.92 | 1,150.92 | 1,150.92 | - |
02 May 2024 | 1,145.67 | 1,145.67 | 1,145.67 | 1,145.67 | 1,145.67 | - |
30 Apr 2024 | - | - | - | - | - | - |
29 Apr 2024 | 1,150.30 | 1,150.30 | 1,150.30 | 1,150.30 | 1,150.30 | - |
26 Apr 2024 | 1,147.95 | 1,147.95 | 1,147.95 | 1,147.95 | 1,147.95 | - |
25 Apr 2024 | 1,135.97 | 1,135.97 | 1,135.97 | 1,135.97 | 1,135.97 | - |
24 Apr 2024 | 1,139.84 | 1,139.84 | 1,139.84 | 1,139.84 | 1,139.84 | - |
23 Apr 2024 | 1,133.85 | 1,133.85 | 1,133.85 | 1,133.85 | 1,133.85 | - |
22 Apr 2024 | 1,126.30 | 1,126.30 | 1,126.30 | 1,126.30 | 1,126.30 | - |
19 Apr 2024 | 1,117.40 | 1,117.40 | 1,117.40 | 1,117.40 | 1,117.40 | - |
18 Apr 2024 | 1,126.79 | 1,126.79 | 1,126.79 | 1,126.79 | 1,126.79 | - |
17 Apr 2024 | 1,126.91 | 1,126.91 | 1,126.91 | 1,126.91 | 1,126.91 | - |
16 Apr 2024 | 1,128.69 | 1,128.69 | 1,128.69 | 1,128.69 | 1,128.69 | - |
15 Apr 2024 | 1,138.55 | 1,138.55 | 1,138.55 | 1,138.55 | 1,138.55 | - |
12 Apr 2024 | 1,148.75 | 1,148.75 | 1,148.75 | 1,148.75 | 1,148.75 | - |
11 Apr 2024 | 1,154.90 | 1,154.90 | 1,154.90 | 1,154.90 | 1,154.90 | - |
10 Apr 2024 | 1,150.43 | 1,150.43 | 1,150.43 | 1,150.43 | 1,150.43 | - |
09 Apr 2024 | 1,151.99 | 1,151.99 | 1,151.99 | 1,151.99 | 1,151.99 | - |
08 Apr 2024 | 1,149.81 | 1,149.81 | 1,149.81 | 1,149.81 | 1,149.81 | - |
05 Apr 2024 | 1,149.95 | 1,149.95 | 1,149.95 | 1,149.95 | 1,149.95 | - |
04 Apr 2024 | 1,144.45 | 1,144.45 | 1,144.45 | 1,144.45 | 1,144.45 | - |
03 Apr 2024 | 1,151.62 | 1,151.62 | 1,151.62 | 1,151.62 | 1,151.62 | - |
02 Apr 2024 | 1,153.44 | 1,153.44 | 1,153.44 | 1,153.44 | 1,153.44 | - |
28 Mar 2024 | - | - | - | - | - | - |
27 Mar 2024 | 1,155.40 | 1,155.40 | 1,155.40 | 1,155.40 | 1,155.40 | - |
26 Mar 2024 | 1,148.34 | 1,148.34 | 1,148.34 | 1,148.34 | 1,148.34 | - |
25 Mar 2024 | 1,148.75 | 1,148.75 | 1,148.75 | 1,148.75 | 1,148.75 | - |
22 Mar 2024 | 1,152.17 | 1,152.17 | 1,152.17 | 1,152.17 | 1,152.17 | - |
21 Mar 2024 | 1,150.24 | 1,150.24 | 1,150.24 | 1,150.24 | 1,150.24 | - |
20 Mar 2024 | 1,141.99 | 1,141.99 | 1,141.99 | 1,141.99 | 1,141.99 | - |
19 Mar 2024 | 1,135.09 | 1,135.09 | 1,135.09 | 1,135.09 | 1,135.09 | - |
18 Mar 2024 | 1,131.95 | 1,131.95 | 1,131.95 | 1,131.95 | 1,131.95 | - |
15 Mar 2024 | 1,124.53 | 1,124.53 | 1,124.53 | 1,124.53 | 1,124.53 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |