Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 July 2024 | - | - | - | - | - | - |
04 July 2024 | 1,919.52 | 1,919.52 | 1,919.52 | 1,919.52 | 1,919.52 | - |
03 July 2024 | 1,896.67 | 1,896.67 | 1,896.67 | 1,896.67 | 1,896.67 | - |
02 July 2024 | 1,890.73 | 1,890.73 | 1,890.73 | 1,890.73 | 1,890.73 | - |
01 July 2024 | 1,866.26 | 1,866.26 | 1,866.26 | 1,866.26 | 1,866.26 | - |
28 June 2024 | 1,841.61 | 1,841.61 | 1,841.61 | 1,841.61 | 1,841.61 | - |
27 June 2024 | 1,822.65 | 1,822.65 | 1,822.65 | 1,822.65 | 1,822.65 | - |
26 June 2024 | 1,821.35 | 1,821.35 | 1,821.35 | 1,821.35 | 1,821.35 | - |
25 June 2024 | 1,814.66 | 1,814.66 | 1,814.66 | 1,814.66 | 1,814.66 | - |
24 June 2024 | 1,772.37 | 1,772.37 | 1,772.37 | 1,772.37 | 1,772.37 | - |
21 June 2024 | 1,769.14 | 1,769.14 | 1,769.14 | 1,769.14 | 1,769.14 | - |
20 June 2024 | 1,770.63 | 1,770.63 | 1,770.63 | 1,770.63 | 1,770.63 | - |
19 June 2024 | 1,777.25 | 1,777.25 | 1,777.25 | 1,777.25 | 1,777.25 | - |
18 June 2024 | 1,762.60 | 1,762.60 | 1,762.60 | 1,762.60 | 1,762.60 | - |
17 June 2024 | 1,760.53 | 1,760.53 | 1,760.53 | 1,760.53 | 1,760.53 | - |
14 June 2024 | 1,798.27 | 1,798.27 | 1,798.27 | 1,798.27 | 1,798.27 | - |
13 June 2024 | 1,784.96 | 1,784.96 | 1,784.96 | 1,784.96 | 1,784.96 | - |
12 June 2024 | 1,808.06 | 1,808.06 | 1,808.06 | 1,808.06 | 1,808.06 | - |
11 June 2024 | 1,820.75 | 1,820.75 | 1,820.75 | 1,820.75 | 1,820.75 | - |
10 June 2024 | 1,822.57 | 1,822.57 | 1,822.57 | 1,822.57 | 1,822.57 | - |
07 June 2024 | 1,801.79 | 1,801.79 | 1,801.79 | 1,801.79 | 1,801.79 | - |
06 June 2024 | 1,799.03 | 1,799.03 | 1,799.03 | 1,799.03 | 1,799.03 | - |
05 June 2024 | 1,790.63 | 1,790.63 | 1,790.63 | 1,790.63 | 1,790.63 | - |
04 June 2024 | 1,823.64 | 1,823.64 | 1,823.64 | 1,823.64 | 1,823.64 | - |
03 June 2024 | - | - | - | - | - | - |
31 May 2024 | 1,811.17 | 1,811.17 | 1,811.17 | 1,811.17 | 1,811.17 | - |
30 May 2024 | 1,778.48 | 1,778.48 | 1,778.48 | 1,778.48 | 1,778.48 | - |
29 May 2024 | 1,786.39 | 1,786.39 | 1,786.39 | 1,786.39 | 1,786.39 | - |
28 May 2024 | 1,801.47 | 1,801.47 | 1,801.47 | 1,801.47 | 1,801.47 | - |
27 May 2024 | 1,791.27 | 1,791.27 | 1,791.27 | 1,791.27 | 1,791.27 | - |
24 May 2024 | - | - | - | - | - | - |
23 May 2024 | 1,775.39 | 1,775.39 | 1,775.39 | 1,775.39 | 1,775.39 | - |
22 May 2024 | 1,776.24 | 1,776.24 | 1,776.24 | 1,776.24 | 1,776.24 | - |
21 May 2024 | 1,791.23 | 1,791.23 | 1,791.23 | 1,791.23 | 1,791.23 | - |
20 May 2024 | 1,799.70 | 1,799.70 | 1,799.70 | 1,799.70 | 1,799.70 | - |
17 May 2024 | 1,774.88 | 1,774.88 | 1,774.88 | 1,774.88 | 1,774.88 | - |
16 May 2024 | 1,762.93 | 1,762.93 | 1,762.93 | 1,762.93 | 1,762.93 | - |
15 May 2024 | 1,766.68 | 1,766.68 | 1,766.68 | 1,766.68 | 1,766.68 | - |
14 May 2024 | 1,759.93 | 1,759.93 | 1,759.93 | 1,759.93 | 1,759.93 | - |
13 May 2024 | 1,759.09 | 1,759.09 | 1,759.09 | 1,759.09 | 1,759.09 | - |
10 May 2024 | 1,777.12 | 1,777.12 | 1,777.12 | 1,777.12 | 1,777.12 | - |
09 May 2024 | 1,765.98 | 1,765.98 | 1,765.98 | 1,765.98 | 1,765.98 | - |
08 May 2024 | 1,752.51 | 1,752.51 | 1,752.51 | 1,752.51 | 1,752.51 | - |
07 May 2024 | 1,779.44 | 1,779.44 | 1,779.44 | 1,779.44 | 1,779.44 | - |
06 May 2024 | - | - | - | - | - | - |
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 1,770.34 | 1,770.34 | 1,770.34 | 1,770.34 | 1,770.34 | - |
30 Apr 2024 | 1,777.85 | 1,777.85 | 1,777.85 | 1,777.85 | 1,777.85 | - |
29 Apr 2024 | - | - | - | - | - | - |
26 Apr 2024 | 1,739.25 | 1,739.25 | 1,739.25 | 1,739.25 | 1,739.25 | - |
25 Apr 2024 | 1,728.74 | 1,728.74 | 1,728.74 | 1,728.74 | 1,728.74 | - |
24 Apr 2024 | 1,760.93 | 1,760.93 | 1,760.93 | 1,760.93 | 1,760.93 | - |
23 Apr 2024 | 1,738.49 | 1,738.49 | 1,738.49 | 1,738.49 | 1,738.49 | - |
22 Apr 2024 | 1,734.10 | 1,734.10 | 1,734.10 | 1,734.10 | 1,734.10 | - |
19 Apr 2024 | 1,708.71 | 1,708.71 | 1,708.71 | 1,708.71 | 1,708.71 | - |
18 Apr 2024 | 1,733.71 | 1,733.71 | 1,733.71 | 1,733.71 | 1,733.71 | - |
17 Apr 2024 | 1,723.04 | 1,723.04 | 1,723.04 | 1,723.04 | 1,723.04 | - |
16 Apr 2024 | 1,742.14 | 1,742.14 | 1,742.14 | 1,742.14 | 1,742.14 | - |
15 Apr 2024 | 1,795.48 | 1,795.48 | 1,795.48 | 1,795.48 | 1,795.48 | - |
12 Apr 2024 | 1,795.37 | 1,795.37 | 1,795.37 | 1,795.37 | 1,795.37 | - |
11 Apr 2024 | 1,780.27 | 1,780.27 | 1,780.27 | 1,780.27 | 1,780.27 | - |
10 Apr 2024 | 1,776.87 | 1,776.87 | 1,776.87 | 1,776.87 | 1,776.87 | - |
09 Apr 2024 | 1,785.38 | 1,785.38 | 1,785.38 | 1,785.38 | 1,785.38 | - |
08 Apr 2024 | 1,768.33 | 1,768.33 | 1,768.33 | 1,768.33 | 1,768.33 | - |
05 Apr 2024 | 1,751.52 | 1,751.52 | 1,751.52 | 1,751.52 | 1,751.52 | - |
04 Apr 2024 | 1,763.98 | 1,763.98 | 1,763.98 | 1,763.98 | 1,763.98 | - |
03 Apr 2024 | 1,748.29 | 1,748.29 | 1,748.29 | 1,748.29 | 1,748.29 | - |
02 Apr 2024 | 1,739.86 | 1,739.86 | 1,739.86 | 1,739.86 | 1,739.86 | - |
28 Mar 2024 | 1,763.71 | 1,763.71 | 1,763.71 | 1,763.71 | 1,763.71 | - |
27 Mar 2024 | 1,775.67 | 1,775.67 | 1,775.67 | 1,775.67 | 1,775.67 | - |
26 Mar 2024 | 1,760.54 | 1,760.54 | 1,760.54 | 1,760.54 | 1,760.54 | - |
25 Mar 2024 | 1,762.82 | 1,762.82 | 1,762.82 | 1,762.82 | 1,762.82 | - |
22 Mar 2024 | 1,781.74 | 1,781.74 | 1,781.74 | 1,781.74 | 1,781.74 | - |
21 Mar 2024 | 1,767.11 | 1,767.11 | 1,767.11 | 1,767.11 | 1,767.11 | - |
20 Mar 2024 | - | - | - | - | - | - |
19 Mar 2024 | 1,735.25 | 1,735.25 | 1,735.25 | 1,735.25 | 1,735.25 | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | 1,683.26 | 1,683.26 | 1,683.26 | 1,683.26 | 1,683.26 | - |
14 Mar 2024 | 1,668.74 | 1,668.74 | 1,668.74 | 1,668.74 | 1,668.74 | - |
13 Mar 2024 | 1,651.56 | 1,651.56 | 1,651.56 | 1,651.56 | 1,651.56 | - |
12 Mar 2024 | 1,659.74 | 1,659.74 | 1,659.74 | 1,659.74 | 1,659.74 | - |
11 Mar 2024 | 1,668.89 | 1,668.89 | 1,668.89 | 1,668.89 | 1,668.89 | - |
08 Mar 2024 | 1,717.79 | 1,717.79 | 1,717.79 | 1,717.79 | 1,717.79 | - |
07 Mar 2024 | 1,703.51 | 1,703.51 | 1,703.51 | 1,703.51 | 1,703.51 | - |
06 Mar 2024 | 1,707.24 | 1,707.24 | 1,707.24 | 1,707.24 | 1,707.24 | - |
05 Mar 2024 | 1,692.09 | 1,692.09 | 1,692.09 | 1,692.09 | 1,692.09 | - |
04 Mar 2024 | 1,666.21 | 1,666.21 | 1,666.21 | 1,666.21 | 1,666.21 | - |
01 Mar 2024 | 1,667.83 | 1,667.83 | 1,667.83 | 1,667.83 | 1,667.83 | - |
29 Feb 2024 | 1,646.27 | 1,646.27 | 1,646.27 | 1,646.27 | 1,646.27 | - |
28 Feb 2024 | 1,644.87 | 1,644.87 | 1,644.87 | 1,644.87 | 1,644.87 | - |
27 Feb 2024 | 1,645.79 | 1,645.79 | 1,645.79 | 1,645.79 | 1,645.79 | - |
26 Feb 2024 | 1,642.93 | 1,642.93 | 1,642.93 | 1,642.93 | 1,642.93 | - |
23 Feb 2024 | - | - | - | - | - | - |
22 Feb 2024 | 1,638.02 | 1,638.02 | 1,638.02 | 1,638.02 | 1,638.02 | - |
21 Feb 2024 | 1,621.02 | 1,621.02 | 1,621.02 | 1,621.02 | 1,621.02 | - |
20 Feb 2024 | 1,622.06 | 1,622.06 | 1,622.06 | 1,622.06 | 1,622.06 | - |
19 Feb 2024 | 1,631.46 | 1,631.46 | 1,631.46 | 1,631.46 | 1,631.46 | - |
16 Feb 2024 | 1,606.20 | 1,606.20 | 1,606.20 | 1,606.20 | 1,606.20 | - |
15 Feb 2024 | 1,582.02 | 1,582.02 | 1,582.02 | 1,582.02 | 1,582.02 | - |
14 Feb 2024 | 1,573.57 | 1,573.57 | 1,573.57 | 1,573.57 | 1,573.57 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |