Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 July 2024 | - | - | - | - | - | - |
04 July 2024 | - | - | - | - | - | - |
03 July 2024 | 2,014.44 | 2,014.44 | 2,014.44 | 2,014.44 | 2,014.44 | - |
02 July 2024 | 2,000.95 | 2,000.95 | 2,000.95 | 2,000.95 | 2,000.95 | - |
01 July 2024 | 2,005.69 | 2,005.69 | 2,005.69 | 2,005.69 | 2,005.69 | - |
28 June 2024 | 2,003.05 | 2,003.05 | 2,003.05 | 2,003.05 | 2,003.05 | - |
27 June 2024 | 2,006.12 | 2,006.12 | 2,006.12 | 2,006.12 | 2,006.12 | - |
26 June 2024 | 2,015.26 | 2,015.26 | 2,015.26 | 2,015.26 | 2,015.26 | - |
25 June 2024 | 2,027.85 | 2,027.85 | 2,027.85 | 2,027.85 | 2,027.85 | - |
24 June 2024 | 2,025.30 | 2,025.30 | 2,025.30 | 2,025.30 | 2,025.30 | - |
21 June 2024 | 2,019.49 | 2,019.49 | 2,019.49 | 2,019.49 | 2,019.49 | - |
20 June 2024 | 2,032.35 | 2,032.35 | 2,032.35 | 2,032.35 | 2,032.35 | - |
19 June 2024 | 2,011.75 | 2,011.75 | 2,011.75 | 2,011.75 | 2,011.75 | - |
18 June 2024 | 2,016.87 | 2,016.87 | 2,016.87 | 2,016.87 | 2,016.87 | - |
17 June 2024 | 2,000.57 | 2,000.57 | 2,000.57 | 2,000.57 | 2,000.57 | - |
14 June 2024 | 2,002.09 | 2,002.09 | 2,002.09 | 2,002.09 | 2,002.09 | - |
13 June 2024 | 2,009.94 | 2,009.94 | 2,009.94 | 2,009.94 | 2,009.94 | - |
12 June 2024 | 2,026.95 | 2,026.95 | 2,026.95 | 2,026.95 | 2,026.95 | - |
11 June 2024 | 2,010.09 | 2,010.09 | 2,010.09 | 2,010.09 | 2,010.09 | - |
10 June 2024 | 2,024.01 | 2,024.01 | 2,024.01 | 2,024.01 | 2,024.01 | - |
07 June 2024 | 2,028.20 | 2,028.20 | 2,028.20 | 2,028.20 | 2,028.20 | - |
06 June 2024 | 2,028.56 | 2,028.56 | 2,028.56 | 2,028.56 | 2,028.56 | - |
05 June 2024 | 2,015.07 | 2,015.07 | 2,015.07 | 2,015.07 | 2,015.07 | - |
04 June 2024 | 1,990.53 | 1,990.53 | 1,990.53 | 1,990.53 | 1,990.53 | - |
03 June 2024 | 1,993.64 | 1,993.64 | 1,993.64 | 1,993.64 | 1,993.64 | - |
31 May 2024 | 1,985.14 | 1,985.14 | 1,985.14 | 1,985.14 | 1,985.14 | - |
30 May 2024 | 1,970.03 | 1,970.03 | 1,970.03 | 1,970.03 | 1,970.03 | - |
29 May 2024 | 1,961.98 | 1,961.98 | 1,961.98 | 1,961.98 | 1,961.98 | - |
28 May 2024 | 1,981.54 | 1,981.54 | 1,981.54 | 1,981.54 | 1,981.54 | - |
27 May 2024 | - | - | - | - | - | - |
24 May 2024 | 1,982.70 | 1,982.70 | 1,982.70 | 1,982.70 | 1,982.70 | - |
23 May 2024 | 1,989.79 | 1,989.79 | 1,989.79 | 1,989.79 | 1,989.79 | - |
22 May 2024 | 1,998.29 | 1,998.29 | 1,998.29 | 1,998.29 | 1,998.29 | - |
21 May 2024 | 1,999.63 | 1,999.63 | 1,999.63 | 1,999.63 | 1,999.63 | - |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | 2,001.75 | 2,001.75 | 2,001.75 | 2,001.75 | 2,001.75 | - |
16 May 2024 | 2,005.14 | 2,005.14 | 2,005.14 | 2,005.14 | 2,005.14 | - |
15 May 2024 | 1,999.97 | 1,999.97 | 1,999.97 | 1,999.97 | 1,999.97 | - |
14 May 2024 | 1,987.98 | 1,987.98 | 1,987.98 | 1,987.98 | 1,987.98 | - |
13 May 2024 | 1,989.53 | 1,989.53 | 1,989.53 | 1,989.53 | 1,989.53 | - |
10 May 2024 | 1,988.92 | 1,988.92 | 1,988.92 | 1,988.92 | 1,988.92 | - |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | - | - | - | - | - | - |
07 May 2024 | 1,956.03 | 1,956.03 | 1,956.03 | 1,956.03 | 1,956.03 | - |
06 May 2024 | - | - | - | - | - | - |
03 May 2024 | 1,925.59 | 1,925.59 | 1,925.59 | 1,925.59 | 1,925.59 | - |
02 May 2024 | 1,912.94 | 1,912.94 | 1,912.94 | 1,912.94 | 1,912.94 | - |
30 Apr 2024 | 1,923.25 | 1,923.25 | 1,923.25 | 1,923.25 | 1,923.25 | - |
29 Apr 2024 | 1,933.70 | 1,933.70 | 1,933.70 | 1,933.70 | 1,933.70 | - |
26 Apr 2024 | 1,932.04 | 1,932.04 | 1,932.04 | 1,932.04 | 1,932.04 | - |
25 Apr 2024 | 1,911.53 | 1,911.53 | 1,911.53 | 1,911.53 | 1,911.53 | - |
24 Apr 2024 | 1,920.15 | 1,920.15 | 1,920.15 | 1,920.15 | 1,920.15 | - |
23 Apr 2024 | 1,926.23 | 1,926.23 | 1,926.23 | 1,926.23 | 1,926.23 | - |
22 Apr 2024 | 1,909.11 | 1,909.11 | 1,909.11 | 1,909.11 | 1,909.11 | - |
19 Apr 2024 | 1,898.30 | 1,898.30 | 1,898.30 | 1,898.30 | 1,898.30 | - |
18 Apr 2024 | 1,895.92 | 1,895.92 | 1,895.92 | 1,895.92 | 1,895.92 | - |
17 Apr 2024 | 1,895.64 | 1,895.64 | 1,895.64 | 1,895.64 | 1,895.64 | - |
16 Apr 2024 | 1,904.69 | 1,904.69 | 1,904.69 | 1,904.69 | 1,904.69 | - |
15 Apr 2024 | 1,924.27 | 1,924.27 | 1,924.27 | 1,924.27 | 1,924.27 | - |
12 Apr 2024 | 1,930.74 | 1,930.74 | 1,930.74 | 1,930.74 | 1,930.74 | - |
11 Apr 2024 | 1,921.15 | 1,921.15 | 1,921.15 | 1,921.15 | 1,921.15 | - |
10 Apr 2024 | 1,922.67 | 1,922.67 | 1,922.67 | 1,922.67 | 1,922.67 | - |
09 Apr 2024 | 1,917.29 | 1,917.29 | 1,917.29 | 1,917.29 | 1,917.29 | - |
08 Apr 2024 | 1,921.23 | 1,921.23 | 1,921.23 | 1,921.23 | 1,921.23 | - |
05 Apr 2024 | 1,917.00 | 1,917.00 | 1,917.00 | 1,917.00 | 1,917.00 | - |
04 Apr 2024 | 1,932.39 | 1,932.39 | 1,932.39 | 1,932.39 | 1,932.39 | - |
03 Apr 2024 | 1,929.33 | 1,929.33 | 1,929.33 | 1,929.33 | 1,929.33 | - |
02 Apr 2024 | 1,927.11 | 1,927.11 | 1,927.11 | 1,927.11 | 1,927.11 | - |
28 Mar 2024 | 1,935.96 | 1,935.96 | 1,935.96 | 1,935.96 | 1,935.96 | - |
27 Mar 2024 | 1,934.63 | 1,934.63 | 1,934.63 | 1,934.63 | 1,934.63 | - |
26 Mar 2024 | 1,928.06 | 1,928.06 | 1,928.06 | 1,928.06 | 1,928.06 | - |
25 Mar 2024 | 1,925.59 | 1,925.59 | 1,925.59 | 1,925.59 | 1,925.59 | - |
22 Mar 2024 | 1,922.20 | 1,922.20 | 1,922.20 | 1,922.20 | 1,922.20 | - |
21 Mar 2024 | 1,917.16 | 1,917.16 | 1,917.16 | 1,917.16 | 1,917.16 | - |
20 Mar 2024 | 1,903.43 | 1,903.43 | 1,903.43 | 1,903.43 | 1,903.43 | - |
19 Mar 2024 | 1,899.14 | 1,899.14 | 1,899.14 | 1,899.14 | 1,899.14 | - |
18 Mar 2024 | 1,900.96 | 1,900.96 | 1,900.96 | 1,900.96 | 1,900.96 | - |
15 Mar 2024 | 1,903.05 | 1,903.05 | 1,903.05 | 1,903.05 | 1,903.05 | - |
14 Mar 2024 | 1,915.05 | 1,915.05 | 1,915.05 | 1,915.05 | 1,915.05 | - |
13 Mar 2024 | 1,914.88 | 1,914.88 | 1,914.88 | 1,914.88 | 1,914.88 | - |
12 Mar 2024 | 1,916.08 | 1,916.08 | 1,916.08 | 1,916.08 | 1,916.08 | - |
11 Mar 2024 | 1,911.14 | 1,911.14 | 1,911.14 | 1,911.14 | 1,911.14 | - |
08 Mar 2024 | 1,923.15 | 1,923.15 | 1,923.15 | 1,923.15 | 1,923.15 | - |
07 Mar 2024 | 1,930.37 | 1,930.37 | 1,930.37 | 1,930.37 | 1,930.37 | - |
06 Mar 2024 | 1,904.25 | 1,904.25 | 1,904.25 | 1,904.25 | 1,904.25 | - |
05 Mar 2024 | 1,896.65 | 1,896.65 | 1,896.65 | 1,896.65 | 1,896.65 | - |
04 Mar 2024 | 1,897.41 | 1,897.41 | 1,897.41 | 1,897.41 | 1,897.41 | - |
01 Mar 2024 | 1,895.51 | 1,895.51 | 1,895.51 | 1,895.51 | 1,895.51 | - |
29 Feb 2024 | 1,880.77 | 1,880.77 | 1,880.77 | 1,880.77 | 1,880.77 | - |
28 Feb 2024 | 1,882.12 | 1,882.12 | 1,882.12 | 1,882.12 | 1,882.12 | - |
27 Feb 2024 | 1,898.49 | 1,898.49 | 1,898.49 | 1,898.49 | 1,898.49 | - |
26 Feb 2024 | 1,888.98 | 1,888.98 | 1,888.98 | 1,888.98 | 1,888.98 | - |
23 Feb 2024 | 1,896.47 | 1,896.47 | 1,896.47 | 1,896.47 | 1,896.47 | - |
22 Feb 2024 | 1,895.80 | 1,895.80 | 1,895.80 | 1,895.80 | 1,895.80 | - |
21 Feb 2024 | 1,885.33 | 1,885.33 | 1,885.33 | 1,885.33 | 1,885.33 | - |
20 Feb 2024 | 1,890.68 | 1,890.68 | 1,890.68 | 1,890.68 | 1,890.68 | - |
19 Feb 2024 | 1,898.68 | 1,898.68 | 1,898.68 | 1,898.68 | 1,898.68 | - |
16 Feb 2024 | 1,892.79 | 1,892.79 | 1,892.79 | 1,892.79 | 1,892.79 | - |
15 Feb 2024 | 1,885.92 | 1,885.92 | 1,885.92 | 1,885.92 | 1,885.92 | - |
14 Feb 2024 | 1,873.25 | 1,873.25 | 1,873.25 | 1,873.25 | 1,873.25 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |