Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 July 2024 | - | - | - | - | - | - |
01 July 2024 | - | - | - | - | - | - |
28 June 2024 | 1,699.12 | 1,699.12 | 1,699.12 | 1,699.12 | 1,699.12 | - |
27 June 2024 | 1,689.21 | 1,689.21 | 1,689.21 | 1,689.21 | 1,689.21 | - |
26 June 2024 | 1,688.16 | 1,688.16 | 1,688.16 | 1,688.16 | 1,688.16 | - |
25 June 2024 | 1,687.09 | 1,687.09 | 1,687.09 | 1,687.09 | 1,687.09 | - |
24 June 2024 | 1,700.67 | 1,700.67 | 1,700.67 | 1,700.67 | 1,700.67 | - |
21 June 2024 | 1,689.76 | 1,689.76 | 1,689.76 | 1,689.76 | 1,689.76 | - |
20 June 2024 | 1,693.41 | 1,693.41 | 1,693.41 | 1,693.41 | 1,693.41 | - |
19 June 2024 | 1,702.75 | 1,702.75 | 1,702.75 | 1,702.75 | 1,702.75 | - |
18 June 2024 | 1,703.75 | 1,703.75 | 1,703.75 | 1,703.75 | 1,703.75 | - |
17 June 2024 | 1,710.30 | 1,710.30 | 1,710.30 | 1,710.30 | 1,710.30 | - |
14 June 2024 | 1,696.24 | 1,696.24 | 1,696.24 | 1,696.24 | 1,696.24 | - |
13 June 2024 | 1,714.41 | 1,714.41 | 1,714.41 | 1,714.41 | 1,714.41 | - |
12 June 2024 | 1,723.78 | 1,723.78 | 1,723.78 | 1,723.78 | 1,723.78 | - |
11 June 2024 | 1,712.29 | 1,712.29 | 1,712.29 | 1,712.29 | 1,712.29 | - |
10 June 2024 | 1,714.20 | 1,714.20 | 1,714.20 | 1,714.20 | 1,714.20 | - |
07 June 2024 | 1,717.56 | 1,717.56 | 1,717.56 | 1,717.56 | 1,717.56 | - |
06 June 2024 | 1,720.02 | 1,720.02 | 1,720.02 | 1,720.02 | 1,720.02 | - |
05 June 2024 | 1,723.39 | 1,723.39 | 1,723.39 | 1,723.39 | 1,723.39 | - |
04 June 2024 | 1,722.03 | 1,722.03 | 1,722.03 | 1,722.03 | 1,722.03 | - |
03 June 2024 | 1,739.82 | 1,739.82 | 1,739.82 | 1,739.82 | 1,739.82 | - |
31 May 2024 | 1,716.85 | 1,716.85 | 1,716.85 | 1,716.85 | 1,716.85 | - |
30 May 2024 | 1,713.23 | 1,713.23 | 1,713.23 | 1,713.23 | 1,713.23 | - |
29 May 2024 | 1,700.44 | 1,700.44 | 1,700.44 | 1,700.44 | 1,700.44 | - |
28 May 2024 | 1,712.87 | 1,712.87 | 1,712.87 | 1,712.87 | 1,712.87 | - |
27 May 2024 | 1,717.44 | 1,717.44 | 1,717.44 | 1,717.44 | 1,717.44 | - |
24 May 2024 | 1,720.11 | 1,720.11 | 1,720.11 | 1,720.11 | 1,720.11 | - |
23 May 2024 | 1,713.82 | 1,713.82 | 1,713.82 | 1,713.82 | 1,713.82 | - |
22 May 2024 | 1,723.14 | 1,723.14 | 1,723.14 | 1,723.14 | 1,723.14 | - |
21 May 2024 | 1,728.92 | 1,728.92 | 1,728.92 | 1,728.92 | 1,728.92 | - |
20 May 2024 | 1,725.26 | 1,725.26 | 1,725.26 | 1,725.26 | 1,725.26 | - |
17 May 2024 | 1,718.13 | 1,718.13 | 1,718.13 | 1,718.13 | 1,718.13 | - |
16 May 2024 | 1,716.43 | 1,716.43 | 1,716.43 | 1,716.43 | 1,716.43 | - |
15 May 2024 | 1,702.38 | 1,702.38 | 1,702.38 | 1,702.38 | 1,702.38 | - |
14 May 2024 | 1,702.07 | 1,702.07 | 1,702.07 | 1,702.07 | 1,702.07 | - |
13 May 2024 | 1,697.03 | 1,697.03 | 1,697.03 | 1,697.03 | 1,697.03 | - |
10 May 2024 | 1,690.98 | 1,690.98 | 1,690.98 | 1,690.98 | 1,690.98 | - |
09 May 2024 | 1,709.72 | 1,709.72 | 1,709.72 | 1,709.72 | 1,709.72 | - |
08 May 2024 | 1,709.60 | 1,709.60 | 1,709.60 | 1,709.60 | 1,709.60 | - |
07 May 2024 | 1,706.09 | 1,706.09 | 1,706.09 | 1,706.09 | 1,706.09 | - |
06 May 2024 | 1,709.83 | 1,709.83 | 1,709.83 | 1,709.83 | 1,709.83 | - |
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 1,689.68 | 1,689.68 | 1,689.68 | 1,689.68 | 1,689.68 | - |
30 Apr 2024 | 1,678.25 | 1,678.25 | 1,678.25 | 1,678.25 | 1,678.25 | - |
29 Apr 2024 | 1,691.49 | 1,691.49 | 1,691.49 | 1,691.49 | 1,691.49 | - |
26 Apr 2024 | 1,690.13 | 1,690.13 | 1,690.13 | 1,690.13 | 1,690.13 | - |
25 Apr 2024 | 1,672.61 | 1,672.61 | 1,672.61 | 1,672.61 | 1,672.61 | - |
24 Apr 2024 | 1,679.31 | 1,679.31 | 1,679.31 | 1,679.31 | 1,679.31 | - |
23 Apr 2024 | 1,692.09 | 1,692.09 | 1,692.09 | 1,692.09 | 1,692.09 | - |
22 Apr 2024 | 1,671.15 | 1,671.15 | 1,671.15 | 1,671.15 | 1,671.15 | - |
19 Apr 2024 | 1,664.78 | 1,664.78 | 1,664.78 | 1,664.78 | 1,664.78 | - |
18 Apr 2024 | 1,660.04 | 1,660.04 | 1,660.04 | 1,660.04 | 1,660.04 | - |
17 Apr 2024 | 1,653.74 | 1,653.74 | 1,653.74 | 1,653.74 | 1,653.74 | - |
16 Apr 2024 | 1,658.37 | 1,658.37 | 1,658.37 | 1,658.37 | 1,658.37 | - |
15 Apr 2024 | 1,661.70 | 1,661.70 | 1,661.70 | 1,661.70 | 1,661.70 | - |
12 Apr 2024 | 1,668.71 | 1,668.71 | 1,668.71 | 1,668.71 | 1,668.71 | - |
11 Apr 2024 | 1,689.27 | 1,689.27 | 1,689.27 | 1,689.27 | 1,689.27 | - |
10 Apr 2024 | 1,690.32 | 1,690.32 | 1,690.32 | 1,690.32 | 1,690.32 | - |
09 Apr 2024 | 1,704.42 | 1,704.42 | 1,704.42 | 1,704.42 | 1,704.42 | - |
08 Apr 2024 | 1,707.94 | 1,707.94 | 1,707.94 | 1,707.94 | 1,707.94 | - |
05 Apr 2024 | 1,706.77 | 1,706.77 | 1,706.77 | 1,706.77 | 1,706.77 | - |
04 Apr 2024 | 1,704.53 | 1,704.53 | 1,704.53 | 1,704.53 | 1,704.53 | - |
03 Apr 2024 | 1,713.79 | 1,713.79 | 1,713.79 | 1,713.79 | 1,713.79 | - |
02 Apr 2024 | 1,713.03 | 1,713.03 | 1,713.03 | 1,713.03 | 1,713.03 | - |
28 Mar 2024 | 1,722.62 | 1,722.62 | 1,722.62 | 1,722.62 | 1,722.62 | - |
27 Mar 2024 | 1,715.73 | 1,715.73 | 1,715.73 | 1,715.73 | 1,715.73 | - |
26 Mar 2024 | 1,712.53 | 1,712.53 | 1,712.53 | 1,712.53 | 1,712.53 | - |
25 Mar 2024 | 1,708.25 | 1,708.25 | 1,708.25 | 1,708.25 | 1,708.25 | - |
22 Mar 2024 | 1,718.29 | 1,718.29 | 1,718.29 | 1,718.29 | 1,718.29 | - |
21 Mar 2024 | 1,714.07 | 1,714.07 | 1,714.07 | 1,714.07 | 1,714.07 | - |
20 Mar 2024 | 1,682.48 | 1,682.48 | 1,682.48 | 1,682.48 | 1,682.48 | - |
19 Mar 2024 | 1,669.26 | 1,669.26 | 1,669.26 | 1,669.26 | 1,669.26 | - |
18 Mar 2024 | 1,660.55 | 1,660.55 | 1,660.55 | 1,660.55 | 1,660.55 | - |
15 Mar 2024 | 1,660.96 | 1,660.96 | 1,660.96 | 1,660.96 | 1,660.96 | - |
14 Mar 2024 | 1,647.12 | 1,647.12 | 1,647.12 | 1,647.12 | 1,647.12 | - |
13 Mar 2024 | 1,661.60 | 1,661.60 | 1,661.60 | 1,661.60 | 1,661.60 | - |
12 Mar 2024 | 1,647.52 | 1,647.52 | 1,647.52 | 1,647.52 | 1,647.52 | - |
11 Mar 2024 | 1,645.22 | 1,645.22 | 1,645.22 | 1,645.22 | 1,645.22 | - |
08 Mar 2024 | 1,644.36 | 1,644.36 | 1,644.36 | 1,644.36 | 1,644.36 | - |
07 Mar 2024 | 1,643.12 | 1,643.12 | 1,643.12 | 1,643.12 | 1,643.12 | - |
06 Mar 2024 | 1,643.83 | 1,643.83 | 1,643.83 | 1,643.83 | 1,643.83 | - |
05 Mar 2024 | 1,638.77 | 1,638.77 | 1,638.77 | 1,638.77 | 1,638.77 | - |
04 Mar 2024 | 1,639.90 | 1,639.90 | 1,639.90 | 1,639.90 | 1,639.90 | - |
01 Mar 2024 | 1,655.53 | 1,655.53 | 1,655.53 | 1,655.53 | 1,655.53 | - |
29 Feb 2024 | 1,647.71 | 1,647.71 | 1,647.71 | 1,647.71 | 1,647.71 | - |
28 Feb 2024 | 1,639.54 | 1,639.54 | 1,639.54 | 1,639.54 | 1,639.54 | - |
27 Feb 2024 | 1,650.83 | 1,650.83 | 1,650.83 | 1,650.83 | 1,650.83 | - |
26 Feb 2024 | 1,648.75 | 1,648.75 | 1,648.75 | 1,648.75 | 1,648.75 | - |
23 Feb 2024 | 1,650.20 | 1,650.20 | 1,650.20 | 1,650.20 | 1,650.20 | - |
22 Feb 2024 | 1,640.26 | 1,640.26 | 1,640.26 | 1,640.26 | 1,640.26 | - |
21 Feb 2024 | 1,632.52 | 1,632.52 | 1,632.52 | 1,632.52 | 1,632.52 | - |
20 Feb 2024 | 1,621.92 | 1,621.92 | 1,621.92 | 1,621.92 | 1,621.92 | - |
19 Feb 2024 | 1,629.36 | 1,629.36 | 1,629.36 | 1,629.36 | 1,629.36 | - |
16 Feb 2024 | 1,630.07 | 1,630.07 | 1,630.07 | 1,630.07 | 1,630.07 | - |
15 Feb 2024 | 1,637.87 | 1,637.87 | 1,637.87 | 1,637.87 | 1,637.87 | - |
14 Feb 2024 | 1,631.99 | 1,631.99 | 1,631.99 | 1,631.99 | 1,631.99 | - |
13 Feb 2024 | 1,608.45 | 1,608.45 | 1,608.45 | 1,608.45 | 1,608.45 | - |
12 Feb 2024 | 1,631.30 | 1,631.30 | 1,631.30 | 1,631.30 | 1,631.30 | - |
09 Feb 2024 | 1,614.44 | 1,614.44 | 1,614.44 | 1,614.44 | 1,614.44 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |