Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | - | - | - | - | - | - |
13 Jun 2024 | - | - | - | - | - | - |
12 Jun 2024 | 1,140.64 | 1,140.64 | 1,140.64 | 1,140.64 | 1,140.64 | - |
11 Jun 2024 | 1,139.86 | 1,139.86 | 1,139.86 | 1,139.86 | 1,139.86 | - |
10 Jun 2024 | 1,139.08 | 1,139.08 | 1,139.08 | 1,139.08 | 1,139.08 | - |
07 Jun 2024 | - | - | - | - | - | - |
06 Jun 2024 | 1,135.88 | 1,135.88 | 1,135.88 | 1,135.88 | 1,135.88 | - |
05 Jun 2024 | 1,135.10 | 1,135.10 | 1,135.10 | 1,135.10 | 1,135.10 | - |
04 Jun 2024 | 1,134.33 | 1,134.33 | 1,134.33 | 1,134.33 | 1,134.33 | - |
03 Jun 2024 | 1,133.55 | 1,133.55 | 1,133.55 | 1,133.55 | 1,133.55 | - |
31 May 2024 | 1,131.19 | 1,131.19 | 1,131.19 | 1,131.19 | 1,131.19 | - |
29 May 2024 | 1,130.36 | 1,130.36 | 1,130.36 | 1,130.36 | 1,130.36 | - |
28 May 2024 | 1,129.58 | 1,129.58 | 1,129.58 | 1,129.58 | 1,129.58 | - |
27 May 2024 | 1,128.82 | 1,128.82 | 1,128.82 | 1,128.82 | 1,128.82 | - |
24 May 2024 | 1,126.41 | 1,126.41 | 1,126.41 | 1,126.41 | 1,126.41 | - |
23 May 2024 | 1,125.64 | 1,125.64 | 1,125.64 | 1,125.64 | 1,125.64 | - |
22 May 2024 | 1,124.87 | 1,124.87 | 1,124.87 | 1,124.87 | 1,124.87 | - |
21 May 2024 | 1,124.10 | 1,124.10 | 1,124.10 | 1,124.10 | 1,124.10 | - |
20 May 2024 | 1,123.33 | 1,123.33 | 1,123.33 | 1,123.33 | 1,123.33 | - |
17 May 2024 | - | - | - | - | - | - |
16 May 2024 | 1,120.16 | 1,120.16 | 1,120.16 | 1,120.16 | 1,120.16 | - |
15 May 2024 | 1,117.31 | 1,117.31 | 1,117.31 | 1,117.31 | 1,117.31 | - |
14 May 2024 | 1,116.68 | 1,116.68 | 1,116.68 | 1,116.68 | 1,116.68 | - |
13 May 2024 | 1,116.05 | 1,116.05 | 1,116.05 | 1,116.05 | 1,116.05 | - |
10 May 2024 | 1,114.08 | 1,114.08 | 1,114.08 | 1,114.08 | 1,114.08 | - |
09 May 2024 | 1,113.46 | 1,113.46 | 1,113.46 | 1,113.46 | 1,113.46 | - |
08 May 2024 | 1,112.83 | 1,112.83 | 1,112.83 | 1,112.83 | 1,112.83 | - |
07 May 2024 | 1,112.20 | 1,112.20 | 1,112.20 | 1,112.20 | 1,112.20 | - |
06 May 2024 | 1,110.89 | 1,110.89 | 1,110.89 | 1,110.89 | 1,110.89 | - |
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 1,108.76 | 1,108.76 | 1,108.76 | 1,108.76 | 1,108.76 | - |
30 Apr 2024 | - | - | - | - | - | - |
29 Apr 2024 | - | - | - | - | - | - |
26 Apr 2024 | 1,104.54 | 1,104.54 | 1,104.54 | 1,104.54 | 1,104.54 | - |
25 Apr 2024 | 1,103.76 | 1,103.76 | 1,103.76 | 1,103.76 | 1,103.76 | - |
24 Apr 2024 | 1,102.99 | 1,102.99 | 1,102.99 | 1,102.99 | 1,102.99 | - |
23 Apr 2024 | 1,102.22 | 1,102.22 | 1,102.22 | 1,102.22 | 1,102.22 | - |
22 Apr 2024 | 1,101.44 | 1,101.44 | 1,101.44 | 1,101.44 | 1,101.44 | - |
19 Apr 2024 | 1,096.99 | 1,096.99 | 1,096.99 | 1,096.99 | 1,096.99 | - |
18 Apr 2024 | 1,096.42 | 1,096.42 | 1,096.42 | 1,096.42 | 1,096.42 | - |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | 1,095.28 | 1,095.28 | 1,095.28 | 1,095.28 | 1,095.28 | - |
15 Apr 2024 | 1,094.71 | 1,094.71 | 1,094.71 | 1,094.71 | 1,094.71 | - |
12 Apr 2024 | 1,092.91 | 1,092.91 | 1,092.91 | 1,092.91 | 1,092.91 | - |
11 Apr 2024 | - | - | - | - | - | - |
10 Apr 2024 | - | - | - | - | - | - |
09 Apr 2024 | - | - | - | - | - | - |
08 Apr 2024 | 1,090.44 | 1,090.44 | 1,090.44 | 1,090.44 | 1,090.44 | - |
05 Apr 2024 | 1,088.04 | 1,088.04 | 1,088.04 | 1,088.04 | 1,088.04 | - |
04 Apr 2024 | 1,087.28 | 1,087.28 | 1,087.28 | 1,087.28 | 1,087.28 | - |
03 Apr 2024 | 1,086.51 | 1,086.51 | 1,086.51 | 1,086.51 | 1,086.51 | - |
02 Apr 2024 | - | - | - | - | - | - |
01 Apr 2024 | 1,040.46 | 1,040.46 | 1,040.46 | 1,040.46 | 1,040.46 | - |
28 Mar 2024 | 1,040.51 | 1,040.51 | 1,040.51 | 1,040.51 | 1,040.51 | - |
27 Mar 2024 | 1,040.37 | 1,040.37 | 1,040.37 | 1,040.37 | 1,040.37 | - |
26 Mar 2024 | 1,040.24 | 1,040.24 | 1,040.24 | 1,040.24 | 1,040.24 | - |
25 Mar 2024 | 1,040.10 | 1,040.10 | 1,040.10 | 1,040.10 | 1,040.10 | - |
22 Mar 2024 | 1,039.96 | 1,039.96 | 1,039.96 | 1,039.96 | 1,039.96 | - |
21 Mar 2024 | 1,039.83 | 1,039.83 | 1,039.83 | 1,039.83 | 1,039.83 | - |
20 Mar 2024 | 1,039.69 | 1,039.69 | 1,039.69 | 1,039.69 | 1,039.69 | - |
19 Mar 2024 | 1,039.55 | 1,039.55 | 1,039.55 | 1,039.55 | 1,039.55 | - |
18 Mar 2024 | 1,039.42 | 1,039.42 | 1,039.42 | 1,039.42 | 1,039.42 | - |
15 Mar 2024 | 1,039.28 | 1,039.28 | 1,039.28 | 1,039.28 | 1,039.28 | - |
14 Mar 2024 | 1,039.14 | 1,039.14 | 1,039.14 | 1,039.14 | 1,039.14 | - |
13 Mar 2024 | 1,039.01 | 1,039.01 | 1,039.01 | 1,039.01 | 1,039.01 | - |
12 Mar 2024 | 1,038.87 | 1,038.87 | 1,038.87 | 1,038.87 | 1,038.87 | - |
11 Mar 2024 | 1,038.74 | 1,038.74 | 1,038.74 | 1,038.74 | 1,038.74 | - |
08 Mar 2024 | 1,038.60 | 1,038.60 | 1,038.60 | 1,038.60 | 1,038.60 | - |
07 Mar 2024 | 1,038.47 | 1,038.47 | 1,038.47 | 1,038.47 | 1,038.47 | - |
06 Mar 2024 | 1,038.33 | 1,038.33 | 1,038.33 | 1,038.33 | 1,038.33 | - |
05 Mar 2024 | 1,038.20 | 1,038.20 | 1,038.20 | 1,038.20 | 1,038.20 | - |
04 Mar 2024 | 1,038.06 | 1,038.06 | 1,038.06 | 1,038.06 | 1,038.06 | - |
01 Mar 2024 | 1,037.93 | 1,037.93 | 1,037.93 | 1,037.93 | 1,037.93 | - |
29 Feb 2024 | 1,037.79 | 1,037.79 | 1,037.79 | 1,037.79 | 1,037.79 | - |
28 Feb 2024 | 1,037.66 | 1,037.66 | 1,037.66 | 1,037.66 | 1,037.66 | - |
27 Feb 2024 | 1,037.53 | 1,037.53 | 1,037.53 | 1,037.53 | 1,037.53 | - |
26 Feb 2024 | 1,037.39 | 1,037.39 | 1,037.39 | 1,037.39 | 1,037.39 | - |
23 Feb 2024 | 1,037.26 | 1,037.26 | 1,037.26 | 1,037.26 | 1,037.26 | - |
22 Feb 2024 | 1,037.13 | 1,037.13 | 1,037.13 | 1,037.13 | 1,037.13 | - |
21 Feb 2024 | 1,037.00 | 1,037.00 | 1,037.00 | 1,037.00 | 1,037.00 | - |
20 Feb 2024 | 1,036.86 | 1,036.86 | 1,036.86 | 1,036.86 | 1,036.86 | - |
19 Feb 2024 | 1,036.73 | 1,036.73 | 1,036.73 | 1,036.73 | 1,036.73 | - |
16 Feb 2024 | - | - | - | - | - | - |
15 Feb 2024 | 1,036.47 | 1,036.47 | 1,036.47 | 1,036.47 | 1,036.47 | - |
14 Feb 2024 | 1,036.34 | 1,036.34 | 1,036.34 | 1,036.34 | 1,036.34 | - |
09 Feb 2024 | 1,036.21 | 1,036.21 | 1,036.21 | 1,036.21 | 1,036.21 | - |
08 Feb 2024 | 1,036.08 | 1,036.08 | 1,036.08 | 1,036.08 | 1,036.08 | - |
07 Feb 2024 | 1,035.94 | 1,035.94 | 1,035.94 | 1,035.94 | 1,035.94 | - |
06 Feb 2024 | 1,035.81 | 1,035.81 | 1,035.81 | 1,035.81 | 1,035.81 | - |
05 Feb 2024 | 1,035.68 | 1,035.68 | 1,035.68 | 1,035.68 | 1,035.68 | - |
02 Feb 2024 | 1,035.55 | 1,035.55 | 1,035.55 | 1,035.55 | 1,035.55 | - |
01 Feb 2024 | 1,035.42 | 1,035.42 | 1,035.42 | 1,035.42 | 1,035.42 | - |
31 Jan 2024 | - | - | - | - | - | - |
30 Jan 2024 | - | - | - | - | - | - |
29 Jan 2024 | - | - | - | - | - | - |
26 Jan 2024 | 1,209.18 | 1,209.18 | 1,209.18 | 1,209.18 | 1,209.18 | - |
25 Jan 2024 | 1,181.70 | 1,181.70 | 1,181.70 | 1,181.70 | 1,181.70 | - |
24 Jan 2024 | 1,174.66 | 1,174.66 | 1,174.66 | 1,174.66 | 1,174.66 | - |
23 Jan 2024 | 1,101.96 | 1,101.96 | 1,101.96 | 1,101.96 | 1,101.96 | - |
22 Jan 2024 | 1,099.04 | 1,099.04 | 1,099.04 | 1,099.04 | 1,099.04 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |