Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 June 2024 | - | - | - | - | - | - |
06 June 2024 | - | - | - | - | - | - |
05 June 2024 | - | - | - | - | - | - |
04 June 2024 | 1,356.86 | 1,356.86 | 1,356.86 | 1,356.86 | 1,356.86 | - |
03 June 2024 | 1,356.62 | 1,356.62 | 1,356.62 | 1,356.62 | 1,356.62 | - |
31 May 2024 | 1,359.25 | 1,359.25 | 1,359.25 | 1,359.25 | 1,359.25 | - |
30 May 2024 | 1,353.15 | 1,353.15 | 1,353.15 | 1,353.15 | 1,353.15 | - |
29 May 2024 | 1,350.19 | 1,350.19 | 1,350.19 | 1,350.19 | 1,350.19 | - |
28 May 2024 | 1,356.77 | 1,356.77 | 1,356.77 | 1,356.77 | 1,356.77 | - |
27 May 2024 | 1,355.18 | 1,355.18 | 1,355.18 | 1,355.18 | 1,355.18 | - |
24 May 2024 | 1,349.90 | 1,349.90 | 1,349.90 | 1,349.90 | 1,349.90 | - |
23 May 2024 | 1,347.90 | 1,347.90 | 1,347.90 | 1,347.90 | 1,347.90 | - |
22 May 2024 | 1,350.39 | 1,350.39 | 1,350.39 | 1,350.39 | 1,350.39 | - |
21 May 2024 | 1,347.14 | 1,347.14 | 1,347.14 | 1,347.14 | 1,347.14 | - |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | - | - | - | - | - | - |
16 May 2024 | 1,352.87 | 1,352.87 | 1,352.87 | 1,352.87 | 1,352.87 | - |
15 May 2024 | 1,355.31 | 1,355.31 | 1,355.31 | 1,355.31 | 1,355.31 | - |
14 May 2024 | 1,351.58 | 1,351.58 | 1,351.58 | 1,351.58 | 1,351.58 | - |
13 May 2024 | 1,333.52 | 1,333.52 | 1,333.52 | 1,333.52 | 1,333.52 | - |
10 May 2024 | 1,333.36 | 1,333.36 | 1,333.36 | 1,333.36 | 1,333.36 | - |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | - | - | - | - | - | - |
07 May 2024 | 1,320.84 | 1,320.84 | 1,320.84 | 1,320.84 | 1,320.84 | - |
06 May 2024 | 1,313.90 | 1,313.90 | 1,313.90 | 1,313.90 | 1,313.90 | - |
03 May 2024 | 1,312.08 | 1,312.08 | 1,312.08 | 1,312.08 | 1,312.08 | - |
02 May 2024 | 1,305.34 | 1,305.34 | 1,305.34 | 1,305.34 | 1,305.34 | - |
30 Apr 2024 | 1,300.20 | 1,300.20 | 1,300.20 | 1,300.20 | 1,300.20 | - |
29 Apr 2024 | 1,308.93 | 1,308.93 | 1,308.93 | 1,308.93 | 1,308.93 | - |
26 Apr 2024 | 1,304.66 | 1,304.66 | 1,304.66 | 1,304.66 | 1,304.66 | - |
25 Apr 2024 | 1,307.27 | 1,307.27 | 1,307.27 | 1,307.27 | 1,307.27 | - |
24 Apr 2024 | 1,304.51 | 1,304.51 | 1,304.51 | 1,304.51 | 1,304.51 | - |
23 Apr 2024 | 1,307.09 | 1,307.09 | 1,307.09 | 1,307.09 | 1,307.09 | - |
22 Apr 2024 | 1,292.34 | 1,292.34 | 1,292.34 | 1,292.34 | 1,292.34 | - |
19 Apr 2024 | 1,286.81 | 1,286.81 | 1,286.81 | 1,286.81 | 1,286.81 | - |
18 Apr 2024 | 1,286.69 | 1,286.69 | 1,286.69 | 1,286.69 | 1,286.69 | - |
17 Apr 2024 | 1,275.41 | 1,275.41 | 1,275.41 | 1,275.41 | 1,275.41 | - |
16 Apr 2024 | 1,277.83 | 1,277.83 | 1,277.83 | 1,277.83 | 1,277.83 | - |
15 Apr 2024 | 1,294.11 | 1,294.11 | 1,294.11 | 1,294.11 | 1,294.11 | - |
12 Apr 2024 | 1,292.10 | 1,292.10 | 1,292.10 | 1,292.10 | 1,292.10 | - |
11 Apr 2024 | 1,295.14 | 1,295.14 | 1,295.14 | 1,295.14 | 1,295.14 | - |
10 Apr 2024 | 1,297.80 | 1,297.80 | 1,297.80 | 1,297.80 | 1,297.80 | - |
09 Apr 2024 | 1,298.31 | 1,298.31 | 1,298.31 | 1,298.31 | 1,298.31 | - |
08 Apr 2024 | 1,304.88 | 1,304.88 | 1,304.88 | 1,304.88 | 1,304.88 | - |
05 Apr 2024 | 1,296.46 | 1,296.46 | 1,296.46 | 1,296.46 | 1,296.46 | - |
04 Apr 2024 | 1,304.89 | 1,304.89 | 1,304.89 | 1,304.89 | 1,304.89 | - |
03 Apr 2024 | 1,293.82 | 1,293.82 | 1,293.82 | 1,293.82 | 1,293.82 | - |
02 Apr 2024 | 1,293.12 | 1,293.12 | 1,293.12 | 1,293.12 | 1,293.12 | - |
28 Mar 2024 | 1,306.85 | 1,306.85 | 1,306.85 | 1,306.85 | 1,306.85 | - |
27 Mar 2024 | 1,297.50 | 1,297.50 | 1,297.50 | 1,297.50 | 1,297.50 | - |
26 Mar 2024 | 1,291.16 | 1,291.16 | 1,291.16 | 1,291.16 | 1,291.16 | - |
25 Mar 2024 | 1,279.06 | 1,279.06 | 1,279.06 | 1,279.06 | 1,279.06 | - |
22 Mar 2024 | - | - | - | - | - | - |
21 Mar 2024 | 1,284.12 | 1,284.12 | 1,284.12 | 1,284.12 | 1,284.12 | - |
20 Mar 2024 | 1,273.76 | 1,273.76 | 1,273.76 | 1,273.76 | 1,273.76 | - |
19 Mar 2024 | 1,284.20 | 1,284.20 | 1,284.20 | 1,284.20 | 1,284.20 | - |
18 Mar 2024 | 1,280.87 | 1,280.87 | 1,280.87 | 1,280.87 | 1,280.87 | - |
15 Mar 2024 | 1,277.38 | 1,277.38 | 1,277.38 | 1,277.38 | 1,277.38 | - |
14 Mar 2024 | 1,271.65 | 1,271.65 | 1,271.65 | 1,271.65 | 1,271.65 | - |
13 Mar 2024 | 1,272.78 | 1,272.78 | 1,272.78 | 1,272.78 | 1,272.78 | - |
12 Mar 2024 | 1,271.67 | 1,271.67 | 1,271.67 | 1,271.67 | 1,271.67 | - |
11 Mar 2024 | 1,259.41 | 1,259.41 | 1,259.41 | 1,259.41 | 1,259.41 | - |
08 Mar 2024 | 1,259.11 | 1,259.11 | 1,259.11 | 1,259.11 | 1,259.11 | - |
07 Mar 2024 | 1,255.63 | 1,255.63 | 1,255.63 | 1,255.63 | 1,255.63 | - |
06 Mar 2024 | 1,254.02 | 1,254.02 | 1,254.02 | 1,254.02 | 1,254.02 | - |
05 Mar 2024 | 1,248.90 | 1,248.90 | 1,248.90 | 1,248.90 | 1,248.90 | - |
04 Mar 2024 | 1,244.88 | 1,244.88 | 1,244.88 | 1,244.88 | 1,244.88 | - |
01 Mar 2024 | 1,252.55 | 1,252.55 | 1,252.55 | 1,252.55 | 1,252.55 | - |
29 Feb 2024 | 1,241.69 | 1,241.69 | 1,241.69 | 1,241.69 | 1,241.69 | - |
28 Feb 2024 | 1,250.37 | 1,250.37 | 1,250.37 | 1,250.37 | 1,250.37 | - |
27 Feb 2024 | 1,252.79 | 1,252.79 | 1,252.79 | 1,252.79 | 1,252.79 | - |
26 Feb 2024 | 1,246.43 | 1,246.43 | 1,246.43 | 1,246.43 | 1,246.43 | - |
23 Feb 2024 | 1,248.46 | 1,248.46 | 1,248.46 | 1,248.46 | 1,248.46 | - |
22 Feb 2024 | 1,247.85 | 1,247.85 | 1,247.85 | 1,247.85 | 1,247.85 | - |
21 Feb 2024 | 1,242.67 | 1,242.67 | 1,242.67 | 1,242.67 | 1,242.67 | - |
20 Feb 2024 | 1,237.41 | 1,237.41 | 1,237.41 | 1,237.41 | 1,237.41 | - |
19 Feb 2024 | 1,234.25 | 1,234.25 | 1,234.25 | 1,234.25 | 1,234.25 | - |
16 Feb 2024 | 1,226.40 | 1,226.40 | 1,226.40 | 1,226.40 | 1,226.40 | - |
15 Feb 2024 | 1,225.41 | 1,225.41 | 1,225.41 | 1,225.41 | 1,225.41 | - |
14 Feb 2024 | 1,219.27 | 1,219.27 | 1,219.27 | 1,219.27 | 1,219.27 | - |
13 Feb 2024 | 1,217.63 | 1,217.63 | 1,217.63 | 1,217.63 | 1,217.63 | - |
12 Feb 2024 | 1,217.41 | 1,217.41 | 1,217.41 | 1,217.41 | 1,217.41 | - |
09 Feb 2024 | 1,217.40 | 1,217.40 | 1,217.40 | 1,217.40 | 1,217.40 | - |
08 Feb 2024 | 1,222.85 | 1,222.85 | 1,222.85 | 1,222.85 | 1,222.85 | - |
07 Feb 2024 | 1,228.55 | 1,228.55 | 1,228.55 | 1,228.55 | 1,228.55 | - |
06 Feb 2024 | 1,236.58 | 1,236.58 | 1,236.58 | 1,236.58 | 1,236.58 | - |
05 Feb 2024 | 1,231.47 | 1,231.47 | 1,231.47 | 1,231.47 | 1,231.47 | - |
02 Feb 2024 | 1,230.09 | 1,230.09 | 1,230.09 | 1,230.09 | 1,230.09 | - |
01 Feb 2024 | 1,234.30 | 1,234.30 | 1,234.30 | 1,234.30 | 1,234.30 | - |
31 Jan 2024 | 1,247.27 | 1,247.27 | 1,247.27 | 1,247.27 | 1,247.27 | - |
30 Jan 2024 | 1,251.69 | 1,251.69 | 1,251.69 | 1,251.69 | 1,251.69 | - |
29 Jan 2024 | 1,245.29 | 1,245.29 | 1,245.29 | 1,245.29 | 1,245.29 | - |
26 Jan 2024 | 1,247.90 | 1,247.90 | 1,247.90 | 1,247.90 | 1,247.90 | - |
25 Jan 2024 | 1,236.95 | 1,236.95 | 1,236.95 | 1,236.95 | 1,236.95 | - |
24 Jan 2024 | 1,236.39 | 1,236.39 | 1,236.39 | 1,236.39 | 1,236.39 | - |
23 Jan 2024 | 1,238.03 | 1,238.03 | 1,238.03 | 1,238.03 | 1,238.03 | - |
22 Jan 2024 | 1,225.43 | 1,225.43 | 1,225.43 | 1,225.43 | 1,225.43 | - |
19 Jan 2024 | 1,219.98 | 1,219.98 | 1,219.98 | 1,219.98 | 1,219.98 | - |
18 Jan 2024 | 1,223.15 | 1,223.15 | 1,223.15 | 1,223.15 | 1,223.15 | - |
17 Jan 2024 | 1,226.39 | 1,226.39 | 1,226.39 | 1,226.39 | 1,226.39 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |