Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 June 2024 | - | - | - | - | - | - |
07 June 2024 | 1,667.62 | 1,667.62 | 1,667.62 | 1,667.62 | 1,667.62 | - |
06 June 2024 | 1,675.00 | 1,675.00 | 1,675.00 | 1,675.00 | 1,675.00 | - |
05 June 2024 | 1,673.98 | 1,673.98 | 1,673.98 | 1,673.98 | 1,673.98 | - |
04 June 2024 | 1,665.02 | 1,665.02 | 1,665.02 | 1,665.02 | 1,665.02 | - |
03 June 2024 | 1,667.35 | 1,667.35 | 1,667.35 | 1,667.35 | 1,667.35 | - |
31 May 2024 | 1,660.98 | 1,660.98 | 1,660.98 | 1,660.98 | 1,660.98 | - |
30 May 2024 | 1,662.67 | 1,662.67 | 1,662.67 | 1,662.67 | 1,662.67 | - |
29 May 2024 | 1,666.23 | 1,666.23 | 1,666.23 | 1,666.23 | 1,666.23 | - |
28 May 2024 | - | - | - | - | - | - |
24 May 2024 | 1,672.27 | 1,672.27 | 1,672.27 | 1,672.27 | 1,672.27 | - |
23 May 2024 | 1,671.05 | 1,671.05 | 1,671.05 | 1,671.05 | 1,671.05 | - |
22 May 2024 | 1,675.77 | 1,675.77 | 1,675.77 | 1,675.77 | 1,675.77 | - |
21 May 2024 | - | - | - | - | - | - |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | 1,678.65 | 1,678.65 | 1,678.65 | 1,678.65 | 1,678.65 | - |
16 May 2024 | 1,676.71 | 1,676.71 | 1,676.71 | 1,676.71 | 1,676.71 | - |
15 May 2024 | 1,674.52 | 1,674.52 | 1,674.52 | 1,674.52 | 1,674.52 | - |
14 May 2024 | 1,664.15 | 1,664.15 | 1,664.15 | 1,664.15 | 1,664.15 | - |
13 May 2024 | 1,662.90 | 1,662.90 | 1,662.90 | 1,662.90 | 1,662.90 | - |
10 May 2024 | 1,664.57 | 1,664.57 | 1,664.57 | 1,664.57 | 1,664.57 | - |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | - | - | - | - | - | - |
07 May 2024 | 1,664.09 | 1,664.09 | 1,664.09 | 1,664.09 | 1,664.09 | - |
03 May 2024 | 1,652.02 | 1,652.02 | 1,652.02 | 1,652.02 | 1,652.02 | - |
02 May 2024 | 1,643.60 | 1,643.60 | 1,643.60 | 1,643.60 | 1,643.60 | - |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 1,647.95 | 1,647.95 | 1,647.95 | 1,647.95 | 1,647.95 | - |
29 Apr 2024 | 1,656.16 | 1,656.16 | 1,656.16 | 1,656.16 | 1,656.16 | - |
26 Apr 2024 | 1,656.04 | 1,656.04 | 1,656.04 | 1,656.04 | 1,656.04 | - |
25 Apr 2024 | 1,648.79 | 1,648.79 | 1,648.79 | 1,648.79 | 1,648.79 | - |
24 Apr 2024 | 1,652.71 | 1,652.71 | 1,652.71 | 1,652.71 | 1,652.71 | - |
23 Apr 2024 | 1,653.02 | 1,653.02 | 1,653.02 | 1,653.02 | 1,653.02 | - |
22 Apr 2024 | 1,655.41 | 1,655.41 | 1,655.41 | 1,655.41 | 1,655.41 | - |
19 Apr 2024 | 1,648.30 | 1,648.30 | 1,648.30 | 1,648.30 | 1,648.30 | - |
18 Apr 2024 | 1,648.21 | 1,648.21 | 1,648.21 | 1,648.21 | 1,648.21 | - |
17 Apr 2024 | 1,644.15 | 1,644.15 | 1,644.15 | 1,644.15 | 1,644.15 | - |
16 Apr 2024 | 1,645.18 | 1,645.18 | 1,645.18 | 1,645.18 | 1,645.18 | - |
15 Apr 2024 | 1,653.67 | 1,653.67 | 1,653.67 | 1,653.67 | 1,653.67 | - |
12 Apr 2024 | 1,661.24 | 1,661.24 | 1,661.24 | 1,661.24 | 1,661.24 | - |
11 Apr 2024 | 1,658.45 | 1,658.45 | 1,658.45 | 1,658.45 | 1,658.45 | - |
10 Apr 2024 | 1,661.74 | 1,661.74 | 1,661.74 | 1,661.74 | 1,661.74 | - |
09 Apr 2024 | 1,668.43 | 1,668.43 | 1,668.43 | 1,668.43 | 1,668.43 | - |
08 Apr 2024 | 1,664.68 | 1,664.68 | 1,664.68 | 1,664.68 | 1,664.68 | - |
05 Apr 2024 | 1,663.07 | 1,663.07 | 1,663.07 | 1,663.07 | 1,663.07 | - |
04 Apr 2024 | 1,663.27 | 1,663.27 | 1,663.27 | 1,663.27 | 1,663.27 | - |
03 Apr 2024 | 1,660.07 | 1,660.07 | 1,660.07 | 1,660.07 | 1,660.07 | - |
02 Apr 2024 | 1,659.23 | 1,659.23 | 1,659.23 | 1,659.23 | 1,659.23 | - |
28 Mar 2024 | 1,663.74 | 1,663.74 | 1,663.74 | 1,663.74 | 1,663.74 | - |
27 Mar 2024 | 1,661.00 | 1,661.00 | 1,661.00 | 1,661.00 | 1,661.00 | - |
26 Mar 2024 | 1,655.51 | 1,655.51 | 1,655.51 | 1,655.51 | 1,655.51 | - |
25 Mar 2024 | 1,656.01 | 1,656.01 | 1,656.01 | 1,656.01 | 1,656.01 | - |
22 Mar 2024 | 1,652.62 | 1,652.62 | 1,652.62 | 1,652.62 | 1,652.62 | - |
21 Mar 2024 | 1,652.52 | 1,652.52 | 1,652.52 | 1,652.52 | 1,652.52 | - |
20 Mar 2024 | 1,645.03 | 1,645.03 | 1,645.03 | 1,645.03 | 1,645.03 | - |
19 Mar 2024 | 1,640.68 | 1,640.68 | 1,640.68 | 1,640.68 | 1,640.68 | - |
18 Mar 2024 | 1,640.55 | 1,640.55 | 1,640.55 | 1,640.55 | 1,640.55 | - |
15 Mar 2024 | 1,633.60 | 1,633.60 | 1,633.60 | 1,633.60 | 1,633.60 | - |
14 Mar 2024 | 1,635.20 | 1,635.20 | 1,635.20 | 1,635.20 | 1,635.20 | - |
13 Mar 2024 | 1,640.03 | 1,640.03 | 1,640.03 | 1,640.03 | 1,640.03 | - |
12 Mar 2024 | 1,638.51 | 1,638.51 | 1,638.51 | 1,638.51 | 1,638.51 | - |
11 Mar 2024 | 1,633.33 | 1,633.33 | 1,633.33 | 1,633.33 | 1,633.33 | - |
08 Mar 2024 | 1,632.70 | 1,632.70 | 1,632.70 | 1,632.70 | 1,632.70 | - |
07 Mar 2024 | 1,633.78 | 1,633.78 | 1,633.78 | 1,633.78 | 1,633.78 | - |
06 Mar 2024 | 1,628.93 | 1,628.93 | 1,628.93 | 1,628.93 | 1,628.93 | - |
05 Mar 2024 | 1,621.71 | 1,621.71 | 1,621.71 | 1,621.71 | 1,621.71 | - |
04 Mar 2024 | 1,623.24 | 1,623.24 | 1,623.24 | 1,623.24 | 1,623.24 | - |
01 Mar 2024 | 1,620.49 | 1,620.49 | 1,620.49 | 1,620.49 | 1,620.49 | - |
29 Feb 2024 | 1,612.14 | 1,612.14 | 1,612.14 | 1,612.14 | 1,612.14 | - |
28 Feb 2024 | 1,608.33 | 1,608.33 | 1,608.33 | 1,608.33 | 1,608.33 | - |
27 Feb 2024 | 1,612.97 | 1,612.97 | 1,612.97 | 1,612.97 | 1,612.97 | - |
26 Feb 2024 | 1,612.68 | 1,612.68 | 1,612.68 | 1,612.68 | 1,612.68 | - |
23 Feb 2024 | 1,612.94 | 1,612.94 | 1,612.94 | 1,612.94 | 1,612.94 | - |
22 Feb 2024 | 1,609.27 | 1,609.27 | 1,609.27 | 1,609.27 | 1,609.27 | - |
21 Feb 2024 | 1,600.60 | 1,600.60 | 1,600.60 | 1,600.60 | 1,600.60 | - |
20 Feb 2024 | 1,601.20 | 1,601.20 | 1,601.20 | 1,601.20 | 1,601.20 | - |
19 Feb 2024 | 1,602.13 | 1,602.13 | 1,602.13 | 1,602.13 | 1,602.13 | - |
16 Feb 2024 | 1,601.49 | 1,601.49 | 1,601.49 | 1,601.49 | 1,601.49 | - |
15 Feb 2024 | 1,602.77 | 1,602.77 | 1,602.77 | 1,602.77 | 1,602.77 | - |
14 Feb 2024 | 1,596.60 | 1,596.60 | 1,596.60 | 1,596.60 | 1,596.60 | - |
13 Feb 2024 | 1,593.08 | 1,593.08 | 1,593.08 | 1,593.08 | 1,593.08 | - |
12 Feb 2024 | 1,599.85 | 1,599.85 | 1,599.85 | 1,599.85 | 1,599.85 | - |
09 Feb 2024 | 1,596.47 | 1,596.47 | 1,596.47 | 1,596.47 | 1,596.47 | - |
08 Feb 2024 | 1,593.83 | 1,593.83 | 1,593.83 | 1,593.83 | 1,593.83 | - |
07 Feb 2024 | 1,592.66 | 1,592.66 | 1,592.66 | 1,592.66 | 1,592.66 | - |
06 Feb 2024 | - | - | - | - | - | - |
05 Feb 2024 | 1,583.72 | 1,583.72 | 1,583.72 | 1,583.72 | 1,583.72 | - |
02 Feb 2024 | 1,589.93 | 1,589.93 | 1,589.93 | 1,589.93 | 1,589.93 | - |
01 Feb 2024 | 1,590.82 | 1,590.82 | 1,590.82 | 1,590.82 | 1,590.82 | - |
31 Jan 2024 | 1,586.37 | 1,586.37 | 1,586.37 | 1,586.37 | 1,586.37 | - |
30 Jan 2024 | 1,587.45 | 1,587.45 | 1,587.45 | 1,587.45 | 1,587.45 | - |
29 Jan 2024 | 1,587.71 | 1,587.71 | 1,587.71 | 1,587.71 | 1,587.71 | - |
26 Jan 2024 | 1,582.46 | 1,582.46 | 1,582.46 | 1,582.46 | 1,582.46 | - |
25 Jan 2024 | - | - | - | - | - | - |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | 1,571.64 | 1,571.64 | 1,571.64 | 1,571.64 | 1,571.64 | - |
22 Jan 2024 | 1,572.40 | 1,572.40 | 1,572.40 | 1,572.40 | 1,572.40 | - |
19 Jan 2024 | 1,567.15 | 1,567.15 | 1,567.15 | 1,567.15 | 1,567.15 | - |
18 Jan 2024 | 1,561.78 | 1,561.78 | 1,561.78 | 1,561.78 | 1,561.78 | - |
17 Jan 2024 | 1,557.64 | 1,557.64 | 1,557.64 | 1,557.64 | 1,557.64 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |