Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 June 2024 | - | - | - | - | - | - |
04 June 2024 | - | - | - | - | - | - |
03 June 2024 | 1,262.93 | 1,262.93 | 1,262.93 | 1,262.93 | 1,262.93 | - |
31 May 2024 | 1,260.85 | 1,260.85 | 1,260.85 | 1,260.85 | 1,260.85 | - |
30 May 2024 | 1,260.38 | 1,260.38 | 1,260.38 | 1,260.38 | 1,260.38 | - |
29 May 2024 | 1,260.88 | 1,260.88 | 1,260.88 | 1,260.88 | 1,260.88 | - |
28 May 2024 | 1,262.92 | 1,262.92 | 1,262.92 | 1,262.92 | 1,262.92 | - |
24 May 2024 | 1,261.34 | 1,261.34 | 1,261.34 | 1,261.34 | 1,261.34 | - |
23 May 2024 | 1,261.49 | 1,261.49 | 1,261.49 | 1,261.49 | 1,261.49 | - |
22 May 2024 | 1,261.18 | 1,261.18 | 1,261.18 | 1,261.18 | 1,261.18 | - |
21 May 2024 | 1,261.61 | 1,261.61 | 1,261.61 | 1,261.61 | 1,261.61 | - |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | 1,260.69 | 1,260.69 | 1,260.69 | 1,260.69 | 1,260.69 | - |
16 May 2024 | 1,260.34 | 1,260.34 | 1,260.34 | 1,260.34 | 1,260.34 | - |
15 May 2024 | 1,257.58 | 1,257.58 | 1,257.58 | 1,257.58 | 1,257.58 | - |
14 May 2024 | 1,255.04 | 1,255.04 | 1,255.04 | 1,255.04 | 1,255.04 | - |
13 May 2024 | 1,255.12 | 1,255.12 | 1,255.12 | 1,255.12 | 1,255.12 | - |
10 May 2024 | 1,254.41 | 1,254.41 | 1,254.41 | 1,254.41 | 1,254.41 | - |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | 1,252.63 | 1,252.63 | 1,252.63 | 1,252.63 | 1,252.63 | - |
07 May 2024 | 1,252.86 | 1,252.86 | 1,252.86 | 1,252.86 | 1,252.86 | - |
06 May 2024 | 1,246.90 | 1,246.90 | 1,246.90 | 1,246.90 | 1,246.90 | - |
03 May 2024 | 1,245.80 | 1,245.80 | 1,245.80 | 1,245.80 | 1,245.80 | - |
02 May 2024 | 1,241.09 | 1,241.09 | 1,241.09 | 1,241.09 | 1,241.09 | - |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | - | - | - | - | - | - |
29 Apr 2024 | 1,238.05 | 1,238.05 | 1,238.05 | 1,238.05 | 1,238.05 | - |
26 Apr 2024 | 1,235.20 | 1,235.20 | 1,235.20 | 1,235.20 | 1,235.20 | - |
25 Apr 2024 | 1,234.05 | 1,234.05 | 1,234.05 | 1,234.05 | 1,234.05 | - |
24 Apr 2024 | 1,235.94 | 1,235.94 | 1,235.94 | 1,235.94 | 1,235.94 | - |
23 Apr 2024 | 1,236.66 | 1,236.66 | 1,236.66 | 1,236.66 | 1,236.66 | - |
22 Apr 2024 | 1,233.09 | 1,233.09 | 1,233.09 | 1,233.09 | 1,233.09 | - |
19 Apr 2024 | 1,229.64 | 1,229.64 | 1,229.64 | 1,229.64 | 1,229.64 | - |
18 Apr 2024 | 1,229.23 | 1,229.23 | 1,229.23 | 1,229.23 | 1,229.23 | - |
17 Apr 2024 | 1,227.16 | 1,227.16 | 1,227.16 | 1,227.16 | 1,227.16 | - |
16 Apr 2024 | 1,223.92 | 1,223.92 | 1,223.92 | 1,223.92 | 1,223.92 | - |
15 Apr 2024 | 1,230.73 | 1,230.73 | 1,230.73 | 1,230.73 | 1,230.73 | - |
12 Apr 2024 | 1,234.87 | 1,234.87 | 1,234.87 | 1,234.87 | 1,234.87 | - |
11 Apr 2024 | 1,235.98 | 1,235.98 | 1,235.98 | 1,235.98 | 1,235.98 | - |
10 Apr 2024 | 1,239.03 | 1,239.03 | 1,239.03 | 1,239.03 | 1,239.03 | - |
09 Apr 2024 | 1,239.91 | 1,239.91 | 1,239.91 | 1,239.91 | 1,239.91 | - |
08 Apr 2024 | 1,239.74 | 1,239.74 | 1,239.74 | 1,239.74 | 1,239.74 | - |
05 Apr 2024 | 1,239.40 | 1,239.40 | 1,239.40 | 1,239.40 | 1,239.40 | - |
04 Apr 2024 | 1,240.83 | 1,240.83 | 1,240.83 | 1,240.83 | 1,240.83 | - |
03 Apr 2024 | 1,239.61 | 1,239.61 | 1,239.61 | 1,239.61 | 1,239.61 | - |
02 Apr 2024 | 1,240.01 | 1,240.01 | 1,240.01 | 1,240.01 | 1,240.01 | - |
01 Apr 2024 | - | - | - | - | - | - |
28 Mar 2024 | 1,240.41 | 1,240.41 | 1,240.41 | 1,240.41 | 1,240.41 | - |
27 Mar 2024 | 1,239.92 | 1,239.92 | 1,239.92 | 1,239.92 | 1,239.92 | - |
26 Mar 2024 | 1,240.28 | 1,240.28 | 1,240.28 | 1,240.28 | 1,240.28 | - |
25 Mar 2024 | 1,240.61 | 1,240.61 | 1,240.61 | 1,240.61 | 1,240.61 | - |
22 Mar 2024 | 1,240.21 | 1,240.21 | 1,240.21 | 1,240.21 | 1,240.21 | - |
21 Mar 2024 | 1,241.31 | 1,241.31 | 1,241.31 | 1,241.31 | 1,241.31 | - |
20 Mar 2024 | 1,238.20 | 1,238.20 | 1,238.20 | 1,238.20 | 1,238.20 | - |
19 Mar 2024 | 1,237.35 | 1,237.35 | 1,237.35 | 1,237.35 | 1,237.35 | - |
18 Mar 2024 | 1,236.33 | 1,236.33 | 1,236.33 | 1,236.33 | 1,236.33 | - |
15 Mar 2024 | 1,234.05 | 1,234.05 | 1,234.05 | 1,234.05 | 1,234.05 | - |
14 Mar 2024 | 1,234.94 | 1,234.94 | 1,234.94 | 1,234.94 | 1,234.94 | - |
13 Mar 2024 | 1,234.49 | 1,234.49 | 1,234.49 | 1,234.49 | 1,234.49 | - |
12 Mar 2024 | 1,230.77 | 1,230.77 | 1,230.77 | 1,230.77 | 1,230.77 | - |
11 Mar 2024 | 1,229.08 | 1,229.08 | 1,229.08 | 1,229.08 | 1,229.08 | - |
08 Mar 2024 | 1,228.49 | 1,228.49 | 1,228.49 | 1,228.49 | 1,228.49 | - |
07 Mar 2024 | 1,224.91 | 1,224.91 | 1,224.91 | 1,224.91 | 1,224.91 | - |
06 Mar 2024 | 1,218.46 | 1,218.46 | 1,218.46 | 1,218.46 | 1,218.46 | - |
05 Mar 2024 | 1,215.51 | 1,215.51 | 1,215.51 | 1,215.51 | 1,215.51 | - |
04 Mar 2024 | 1,214.66 | 1,214.66 | 1,214.66 | 1,214.66 | 1,214.66 | - |
01 Mar 2024 | 1,213.25 | 1,213.25 | 1,213.25 | 1,213.25 | 1,213.25 | - |
29 Feb 2024 | - | - | - | - | - | - |
28 Feb 2024 | 1,214.28 | 1,214.28 | 1,214.28 | 1,214.28 | 1,214.28 | - |
27 Feb 2024 | 1,214.34 | 1,214.34 | 1,214.34 | 1,214.34 | 1,214.34 | - |
26 Feb 2024 | 1,214.35 | 1,214.35 | 1,214.35 | 1,214.35 | 1,214.35 | - |
23 Feb 2024 | 1,213.02 | 1,213.02 | 1,213.02 | 1,213.02 | 1,213.02 | - |
22 Feb 2024 | 1,212.32 | 1,212.32 | 1,212.32 | 1,212.32 | 1,212.32 | - |
21 Feb 2024 | 1,208.18 | 1,208.18 | 1,208.18 | 1,208.18 | 1,208.18 | - |
20 Feb 2024 | 1,208.18 | 1,208.18 | 1,208.18 | 1,208.18 | 1,208.18 | - |
16 Feb 2024 | 1,205.06 | 1,205.06 | 1,205.06 | 1,205.06 | 1,205.06 | - |
15 Feb 2024 | 1,203.97 | 1,203.97 | 1,203.97 | 1,203.97 | 1,203.97 | - |
14 Feb 2024 | 1,202.59 | 1,202.59 | 1,202.59 | 1,202.59 | 1,202.59 | - |
13 Feb 2024 | 1,202.73 | 1,202.73 | 1,202.73 | 1,202.73 | 1,202.73 | - |
12 Feb 2024 | 1,203.89 | 1,203.89 | 1,203.89 | 1,203.89 | 1,203.89 | - |
09 Feb 2024 | 1,201.50 | 1,201.50 | 1,201.50 | 1,201.50 | 1,201.50 | - |
08 Feb 2024 | - | - | - | - | - | - |
07 Feb 2024 | 1,200.84 | 1,200.84 | 1,200.84 | 1,200.84 | 1,200.84 | - |
06 Feb 2024 | - | - | - | - | - | - |
05 Feb 2024 | 1,204.65 | 1,204.65 | 1,204.65 | 1,204.65 | 1,204.65 | - |
02 Feb 2024 | 1,206.89 | 1,206.89 | 1,206.89 | 1,206.89 | 1,206.89 | - |
01 Feb 2024 | 1,205.13 | 1,205.13 | 1,205.13 | 1,205.13 | 1,205.13 | - |
31 Jan 2024 | 1,206.85 | 1,206.85 | 1,206.85 | 1,206.85 | 1,206.85 | - |
30 Jan 2024 | 1,208.35 | 1,208.35 | 1,208.35 | 1,208.35 | 1,208.35 | - |
29 Jan 2024 | 1,208.33 | 1,208.33 | 1,208.33 | 1,208.33 | 1,208.33 | - |
26 Jan 2024 | 1,207.79 | 1,207.79 | 1,207.79 | 1,207.79 | 1,207.79 | - |
25 Jan 2024 | - | - | - | - | - | - |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | 1,190.01 | 1,190.01 | 1,190.01 | 1,190.01 | 1,190.01 | - |
22 Jan 2024 | 1,197.07 | 1,197.07 | 1,197.07 | 1,197.07 | 1,197.07 | - |
19 Jan 2024 | 1,193.69 | 1,193.69 | 1,193.69 | 1,193.69 | 1,193.69 | - |
18 Jan 2024 | 1,191.04 | 1,191.04 | 1,191.04 | 1,191.04 | 1,191.04 | - |
17 Jan 2024 | 1,187.53 | 1,187.53 | 1,187.53 | 1,187.53 | 1,187.53 | - |
16 Jan 2024 | 1,183.32 | 1,183.32 | 1,183.32 | 1,183.32 | 1,183.32 | - |
12 Jan 2024 | 1,191.87 | 1,191.87 | 1,191.87 | 1,191.87 | 1,191.87 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |