Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 June 2024 | - | - | - | - | - | - |
31 May 2024 | 1,456.70 | 1,456.70 | 1,456.70 | 1,456.70 | 1,456.70 | - |
30 May 2024 | 1,459.88 | 1,459.88 | 1,459.88 | 1,459.88 | 1,459.88 | - |
29 May 2024 | 1,456.34 | 1,456.34 | 1,456.34 | 1,456.34 | 1,456.34 | - |
28 May 2024 | 1,467.89 | 1,467.89 | 1,467.89 | 1,467.89 | 1,467.89 | - |
27 May 2024 | 1,471.05 | 1,471.05 | 1,471.05 | 1,471.05 | 1,471.05 | - |
24 May 2024 | 1,465.99 | 1,465.99 | 1,465.99 | 1,465.99 | 1,465.99 | - |
23 May 2024 | 1,468.10 | 1,468.10 | 1,468.10 | 1,468.10 | 1,468.10 | - |
22 May 2024 | - | - | - | - | - | - |
21 May 2024 | 1,472.63 | 1,472.63 | 1,472.63 | 1,472.63 | 1,472.63 | - |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | 1,474.31 | 1,474.31 | 1,474.31 | 1,474.31 | 1,474.31 | - |
16 May 2024 | 1,476.22 | 1,476.22 | 1,476.22 | 1,476.22 | 1,476.22 | - |
15 May 2024 | 1,469.81 | 1,469.81 | 1,469.81 | 1,469.81 | 1,469.81 | - |
14 May 2024 | 1,461.92 | 1,461.92 | 1,461.92 | 1,461.92 | 1,461.92 | - |
13 May 2024 | - | - | - | - | - | - |
10 May 2024 | - | - | - | - | - | - |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | 1,448.69 | 1,448.69 | 1,448.69 | 1,448.69 | 1,448.69 | - |
07 May 2024 | 1,451.67 | 1,451.67 | 1,451.67 | 1,451.67 | 1,451.67 | - |
06 May 2024 | 1,442.76 | 1,442.76 | 1,442.76 | 1,442.76 | 1,442.76 | - |
03 May 2024 | 1,435.64 | 1,435.64 | 1,435.64 | 1,435.64 | 1,435.64 | - |
02 May 2024 | 1,424.72 | 1,424.72 | 1,424.72 | 1,424.72 | 1,424.72 | - |
30 Apr 2024 | 1,424.45 | 1,424.45 | 1,424.45 | 1,424.45 | 1,424.45 | - |
29 Apr 2024 | 1,429.50 | 1,429.50 | 1,429.50 | 1,429.50 | 1,429.50 | - |
26 Apr 2024 | 1,425.09 | 1,425.09 | 1,425.09 | 1,425.09 | 1,425.09 | - |
25 Apr 2024 | 1,408.00 | 1,408.00 | 1,408.00 | 1,408.00 | 1,408.00 | - |
24 Apr 2024 | 1,416.09 | 1,416.09 | 1,416.09 | 1,416.09 | 1,416.09 | - |
23 Apr 2024 | 1,418.57 | 1,418.57 | 1,418.57 | 1,418.57 | 1,418.57 | - |
22 Apr 2024 | 1,405.42 | 1,405.42 | 1,405.42 | 1,405.42 | 1,405.42 | - |
19 Apr 2024 | 1,397.98 | 1,397.98 | 1,397.98 | 1,397.98 | 1,397.98 | - |
18 Apr 2024 | 1,404.47 | 1,404.47 | 1,404.47 | 1,404.47 | 1,404.47 | - |
17 Apr 2024 | 1,402.02 | 1,402.02 | 1,402.02 | 1,402.02 | 1,402.02 | - |
16 Apr 2024 | 1,404.08 | 1,404.08 | 1,404.08 | 1,404.08 | 1,404.08 | - |
15 Apr 2024 | 1,420.61 | 1,420.61 | 1,420.61 | 1,420.61 | 1,420.61 | - |
12 Apr 2024 | 1,426.06 | 1,426.06 | 1,426.06 | 1,426.06 | 1,426.06 | - |
11 Apr 2024 | - | - | - | - | - | - |
10 Apr 2024 | 1,426.60 | 1,426.60 | 1,426.60 | 1,426.60 | 1,426.60 | - |
09 Apr 2024 | 1,428.72 | 1,428.72 | 1,428.72 | 1,428.72 | 1,428.72 | - |
08 Apr 2024 | 1,430.79 | 1,430.79 | 1,430.79 | 1,430.79 | 1,430.79 | - |
05 Apr 2024 | 1,427.69 | 1,427.69 | 1,427.69 | 1,427.69 | 1,427.69 | - |
04 Apr 2024 | 1,433.34 | 1,433.34 | 1,433.34 | 1,433.34 | 1,433.34 | - |
03 Apr 2024 | - | - | - | - | - | - |
02 Apr 2024 | 1,434.43 | 1,434.43 | 1,434.43 | 1,434.43 | 1,434.43 | - |
28 Mar 2024 | 1,443.96 | 1,443.96 | 1,443.96 | 1,443.96 | 1,443.96 | - |
27 Mar 2024 | - | - | - | - | - | - |
26 Mar 2024 | 1,434.65 | 1,434.65 | 1,434.65 | 1,434.65 | 1,434.65 | - |
25 Mar 2024 | 1,433.21 | 1,433.21 | 1,433.21 | 1,433.21 | 1,433.21 | - |
22 Mar 2024 | 1,434.40 | 1,434.40 | 1,434.40 | 1,434.40 | 1,434.40 | - |
21 Mar 2024 | 1,436.86 | 1,436.86 | 1,436.86 | 1,436.86 | 1,436.86 | - |
20 Mar 2024 | 1,423.88 | 1,423.88 | 1,423.88 | 1,423.88 | 1,423.88 | - |
19 Mar 2024 | 1,419.90 | 1,419.90 | 1,419.90 | 1,419.90 | 1,419.90 | - |
18 Mar 2024 | 1,418.26 | 1,418.26 | 1,418.26 | 1,418.26 | 1,418.26 | - |
15 Mar 2024 | 1,416.40 | 1,416.40 | 1,416.40 | 1,416.40 | 1,416.40 | - |
14 Mar 2024 | 1,421.49 | 1,421.49 | 1,421.49 | 1,421.49 | 1,421.49 | - |
13 Mar 2024 | 1,426.00 | 1,426.00 | 1,426.00 | 1,426.00 | 1,426.00 | - |
12 Mar 2024 | 1,426.06 | 1,426.06 | 1,426.06 | 1,426.06 | 1,426.06 | - |
11 Mar 2024 | 1,418.65 | 1,418.65 | 1,418.65 | 1,418.65 | 1,418.65 | - |
08 Mar 2024 | 1,419.89 | 1,419.89 | 1,419.89 | 1,419.89 | 1,419.89 | - |
07 Mar 2024 | 1,418.98 | 1,418.98 | 1,418.98 | 1,418.98 | 1,418.98 | - |
06 Mar 2024 | 1,411.69 | 1,411.69 | 1,411.69 | 1,411.69 | 1,411.69 | - |
05 Mar 2024 | 1,406.98 | 1,406.98 | 1,406.98 | 1,406.98 | 1,406.98 | - |
04 Mar 2024 | 1,413.51 | 1,413.51 | 1,413.51 | 1,413.51 | 1,413.51 | - |
01 Mar 2024 | 1,415.65 | 1,415.65 | 1,415.65 | 1,415.65 | 1,415.65 | - |
29 Feb 2024 | 1,407.53 | 1,407.53 | 1,407.53 | 1,407.53 | 1,407.53 | - |
28 Feb 2024 | 1,404.05 | 1,404.05 | 1,404.05 | 1,404.05 | 1,404.05 | - |
27 Feb 2024 | 1,408.19 | 1,408.19 | 1,408.19 | 1,408.19 | 1,408.19 | - |
26 Feb 2024 | 1,406.21 | 1,406.21 | 1,406.21 | 1,406.21 | 1,406.21 | - |
23 Feb 2024 | 1,410.08 | 1,410.08 | 1,410.08 | 1,410.08 | 1,410.08 | - |
22 Feb 2024 | 1,409.48 | 1,409.48 | 1,409.48 | 1,409.48 | 1,409.48 | - |
21 Feb 2024 | 1,395.93 | 1,395.93 | 1,395.93 | 1,395.93 | 1,395.93 | - |
20 Feb 2024 | 1,397.28 | 1,397.28 | 1,397.28 | 1,397.28 | 1,397.28 | - |
19 Feb 2024 | 1,403.47 | 1,403.47 | 1,403.47 | 1,403.47 | 1,403.47 | - |
16 Feb 2024 | 1,406.69 | 1,406.69 | 1,406.69 | 1,406.69 | 1,406.69 | - |
15 Feb 2024 | 1,402.43 | 1,402.43 | 1,402.43 | 1,402.43 | 1,402.43 | - |
14 Feb 2024 | 1,394.52 | 1,394.52 | 1,394.52 | 1,394.52 | 1,394.52 | - |
13 Feb 2024 | 1,389.22 | 1,389.22 | 1,389.22 | 1,389.22 | 1,389.22 | - |
12 Feb 2024 | 1,402.76 | 1,402.76 | 1,402.76 | 1,402.76 | 1,402.76 | - |
09 Feb 2024 | 1,394.44 | 1,394.44 | 1,394.44 | 1,394.44 | 1,394.44 | - |
08 Feb 2024 | - | - | - | - | - | - |
07 Feb 2024 | 1,394.03 | 1,394.03 | 1,394.03 | 1,394.03 | 1,394.03 | - |
06 Feb 2024 | - | - | - | - | - | - |
05 Feb 2024 | 1,386.21 | 1,386.21 | 1,386.21 | 1,386.21 | 1,386.21 | - |
02 Feb 2024 | 1,388.04 | 1,388.04 | 1,388.04 | 1,388.04 | 1,388.04 | - |
01 Feb 2024 | 1,384.57 | 1,384.57 | 1,384.57 | 1,384.57 | 1,384.57 | - |
31 Jan 2024 | - | - | - | - | - | - |
30 Jan 2024 | 1,391.13 | 1,391.13 | 1,391.13 | 1,391.13 | 1,391.13 | - |
29 Jan 2024 | 1,392.67 | 1,392.67 | 1,392.67 | 1,392.67 | 1,392.67 | - |
26 Jan 2024 | - | - | - | - | - | - |
25 Jan 2024 | 1,386.33 | 1,386.33 | 1,386.33 | 1,386.33 | 1,386.33 | - |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | 1,373.67 | 1,373.67 | 1,373.67 | 1,373.67 | 1,373.67 | - |
22 Jan 2024 | 1,372.39 | 1,372.39 | 1,372.39 | 1,372.39 | 1,372.39 | - |
19 Jan 2024 | 1,363.48 | 1,363.48 | 1,363.48 | 1,363.48 | 1,363.48 | - |
18 Jan 2024 | - | - | - | - | - | - |
17 Jan 2024 | 1,356.41 | 1,356.41 | 1,356.41 | 1,356.41 | 1,356.41 | - |
16 Jan 2024 | 1,368.71 | 1,368.71 | 1,368.71 | 1,368.71 | 1,368.71 | - |
15 Jan 2024 | 1,371.67 | 1,371.67 | 1,371.67 | 1,371.67 | 1,371.67 | - |
12 Jan 2024 | 1,375.21 | 1,375.21 | 1,375.21 | 1,375.21 | 1,375.21 | - |
11 Jan 2024 | 1,367.07 | 1,367.07 | 1,367.07 | 1,367.07 | 1,367.07 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |