Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 June 2024 | - | - | - | - | - | - |
13 June 2024 | 1,423.94 | 1,423.94 | 1,423.94 | 1,423.94 | 1,423.94 | - |
12 June 2024 | 1,418.13 | 1,418.13 | 1,418.13 | 1,418.13 | 1,418.13 | - |
11 June 2024 | 1,406.33 | 1,406.33 | 1,406.33 | 1,406.33 | 1,406.33 | - |
10 June 2024 | - | - | - | - | - | - |
07 June 2024 | 1,384.37 | 1,384.37 | 1,384.37 | 1,384.37 | 1,384.37 | - |
06 June 2024 | 1,378.48 | 1,378.48 | 1,378.48 | 1,378.48 | 1,378.48 | - |
05 June 2024 | 1,376.91 | 1,376.91 | 1,376.91 | 1,376.91 | 1,376.91 | - |
04 June 2024 | 1,340.76 | 1,340.76 | 1,340.76 | 1,340.76 | 1,340.76 | - |
03 June 2024 | 1,344.28 | 1,344.28 | 1,344.28 | 1,344.28 | 1,344.28 | - |
31 May 2024 | 1,342.84 | 1,342.84 | 1,342.84 | 1,342.84 | 1,342.84 | - |
30 May 2024 | 1,354.33 | 1,354.33 | 1,354.33 | 1,354.33 | 1,354.33 | - |
29 May 2024 | 1,384.90 | 1,384.90 | 1,384.90 | 1,384.90 | 1,384.90 | - |
28 May 2024 | 1,391.97 | 1,391.97 | 1,391.97 | 1,391.97 | 1,391.97 | - |
27 May 2024 | 1,386.91 | 1,386.91 | 1,386.91 | 1,386.91 | 1,386.91 | - |
24 May 2024 | 1,388.58 | 1,388.58 | 1,388.58 | 1,388.58 | 1,388.58 | - |
23 May 2024 | 1,391.33 | 1,391.33 | 1,391.33 | 1,391.33 | 1,391.33 | - |
22 May 2024 | 1,391.99 | 1,391.99 | 1,391.99 | 1,391.99 | 1,391.99 | - |
21 May 2024 | 1,385.86 | 1,385.86 | 1,385.86 | 1,385.86 | 1,385.86 | - |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | 1,367.94 | 1,367.94 | 1,367.94 | 1,367.94 | 1,367.94 | - |
16 May 2024 | 1,373.11 | 1,373.11 | 1,373.11 | 1,373.11 | 1,373.11 | - |
15 May 2024 | 1,376.70 | 1,376.70 | 1,376.70 | 1,376.70 | 1,376.70 | - |
14 May 2024 | 1,347.84 | 1,347.84 | 1,347.84 | 1,347.84 | 1,347.84 | - |
13 May 2024 | 1,343.56 | 1,343.56 | 1,343.56 | 1,343.56 | 1,343.56 | - |
10 May 2024 | 1,351.65 | 1,351.65 | 1,351.65 | 1,351.65 | 1,351.65 | - |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | 1,355.95 | 1,355.95 | 1,355.95 | 1,355.95 | 1,355.95 | - |
07 May 2024 | 1,349.50 | 1,349.50 | 1,349.50 | 1,349.50 | 1,349.50 | - |
06 May 2024 | 1,345.69 | 1,345.69 | 1,345.69 | 1,345.69 | 1,345.69 | - |
03 May 2024 | 1,330.13 | 1,330.13 | 1,330.13 | 1,330.13 | 1,330.13 | - |
02 May 2024 | 1,312.64 | 1,312.64 | 1,312.64 | 1,312.64 | 1,312.64 | - |
30 Apr 2024 | 1,310.20 | 1,310.20 | 1,310.20 | 1,310.20 | 1,310.20 | - |
29 Apr 2024 | 1,328.71 | 1,328.71 | 1,328.71 | 1,328.71 | 1,328.71 | - |
26 Apr 2024 | 1,333.10 | 1,333.10 | 1,333.10 | 1,333.10 | 1,333.10 | - |
25 Apr 2024 | 1,301.72 | 1,301.72 | 1,301.72 | 1,301.72 | 1,301.72 | - |
24 Apr 2024 | 1,304.26 | 1,304.26 | 1,304.26 | 1,304.26 | 1,304.26 | - |
23 Apr 2024 | 1,291.86 | 1,291.86 | 1,291.86 | 1,291.86 | 1,291.86 | - |
22 Apr 2024 | 1,277.07 | 1,277.07 | 1,277.07 | 1,277.07 | 1,277.07 | - |
19 Apr 2024 | 1,265.42 | 1,265.42 | 1,265.42 | 1,265.42 | 1,265.42 | - |
18 Apr 2024 | 1,299.63 | 1,299.63 | 1,299.63 | 1,299.63 | 1,299.63 | - |
17 Apr 2024 | 1,318.70 | 1,318.70 | 1,318.70 | 1,318.70 | 1,318.70 | - |
16 Apr 2024 | 1,342.40 | 1,342.40 | 1,342.40 | 1,342.40 | 1,342.40 | - |
15 Apr 2024 | 1,342.07 | 1,342.07 | 1,342.07 | 1,342.07 | 1,342.07 | - |
12 Apr 2024 | 1,364.24 | 1,364.24 | 1,364.24 | 1,364.24 | 1,364.24 | - |
11 Apr 2024 | 1,384.76 | 1,384.76 | 1,384.76 | 1,384.76 | 1,384.76 | - |
10 Apr 2024 | 1,365.51 | 1,365.51 | 1,365.51 | 1,365.51 | 1,365.51 | - |
09 Apr 2024 | 1,366.06 | 1,366.06 | 1,366.06 | 1,366.06 | 1,366.06 | - |
08 Apr 2024 | 1,360.75 | 1,360.75 | 1,360.75 | 1,360.75 | 1,360.75 | - |
05 Apr 2024 | 1,359.71 | 1,359.71 | 1,359.71 | 1,359.71 | 1,359.71 | - |
04 Apr 2024 | 1,341.87 | 1,341.87 | 1,341.87 | 1,341.87 | 1,341.87 | - |
03 Apr 2024 | 1,368.64 | 1,368.64 | 1,368.64 | 1,368.64 | 1,368.64 | - |
02 Apr 2024 | 1,370.47 | 1,370.47 | 1,370.47 | 1,370.47 | 1,370.47 | - |
28 Mar 2024 | 1,374.16 | 1,374.16 | 1,374.16 | 1,374.16 | 1,374.16 | - |
27 Mar 2024 | 1,372.57 | 1,372.57 | 1,372.57 | 1,372.57 | 1,372.57 | - |
26 Mar 2024 | 1,371.33 | 1,371.33 | 1,371.33 | 1,371.33 | 1,371.33 | - |
25 Mar 2024 | 1,374.66 | 1,374.66 | 1,374.66 | 1,374.66 | 1,374.66 | - |
22 Mar 2024 | 1,386.21 | 1,386.21 | 1,386.21 | 1,386.21 | 1,386.21 | - |
21 Mar 2024 | 1,383.91 | 1,383.91 | 1,383.91 | 1,383.91 | 1,383.91 | - |
20 Mar 2024 | 1,361.52 | 1,361.52 | 1,361.52 | 1,361.52 | 1,361.52 | - |
19 Mar 2024 | 1,348.51 | 1,348.51 | 1,348.51 | 1,348.51 | 1,348.51 | - |
18 Mar 2024 | 1,341.40 | 1,341.40 | 1,341.40 | 1,341.40 | 1,341.40 | - |
15 Mar 2024 | 1,327.71 | 1,327.71 | 1,327.71 | 1,327.71 | 1,327.71 | - |
14 Mar 2024 | 1,357.50 | 1,357.50 | 1,357.50 | 1,357.50 | 1,357.50 | - |
13 Mar 2024 | 1,356.72 | 1,356.72 | 1,356.72 | 1,356.72 | 1,356.72 | - |
12 Mar 2024 | 1,372.60 | 1,372.60 | 1,372.60 | 1,372.60 | 1,372.60 | - |
11 Mar 2024 | 1,349.19 | 1,349.19 | 1,349.19 | 1,349.19 | 1,349.19 | - |
08 Mar 2024 | 1,361.54 | 1,361.54 | 1,361.54 | 1,361.54 | 1,361.54 | - |
07 Mar 2024 | 1,388.95 | 1,388.95 | 1,388.95 | 1,388.95 | 1,388.95 | - |
06 Mar 2024 | 1,371.49 | 1,371.49 | 1,371.49 | 1,371.49 | 1,371.49 | - |
05 Mar 2024 | 1,357.17 | 1,357.17 | 1,357.17 | 1,357.17 | 1,357.17 | - |
04 Mar 2024 | 1,385.61 | 1,385.61 | 1,385.61 | 1,385.61 | 1,385.61 | - |
01 Mar 2024 | 1,382.77 | 1,382.77 | 1,382.77 | 1,382.77 | 1,382.77 | - |
29 Feb 2024 | 1,352.44 | 1,352.44 | 1,352.44 | 1,352.44 | 1,352.44 | - |
28 Feb 2024 | 1,332.59 | 1,332.59 | 1,332.59 | 1,332.59 | 1,332.59 | - |
27 Feb 2024 | 1,340.27 | 1,340.27 | 1,340.27 | 1,340.27 | 1,340.27 | - |
26 Feb 2024 | 1,341.28 | 1,341.28 | 1,341.28 | 1,341.28 | 1,341.28 | - |
23 Feb 2024 | 1,341.64 | 1,341.64 | 1,341.64 | 1,341.64 | 1,341.64 | - |
22 Feb 2024 | - | - | - | - | - | - |
21 Feb 2024 | 1,307.57 | 1,307.57 | 1,307.57 | 1,307.57 | 1,307.57 | - |
20 Feb 2024 | 1,308.41 | 1,308.41 | 1,308.41 | 1,308.41 | 1,308.41 | - |
19 Feb 2024 | 1,333.93 | 1,333.93 | 1,333.93 | 1,333.93 | 1,333.93 | - |
16 Feb 2024 | 1,336.60 | 1,336.60 | 1,336.60 | 1,336.60 | 1,336.60 | - |
15 Feb 2024 | 1,341.89 | 1,341.89 | 1,341.89 | 1,341.89 | 1,341.89 | - |
14 Feb 2024 | 1,340.07 | 1,340.07 | 1,340.07 | 1,340.07 | 1,340.07 | - |
13 Feb 2024 | 1,321.51 | 1,321.51 | 1,321.51 | 1,321.51 | 1,321.51 | - |
12 Feb 2024 | 1,339.36 | 1,339.36 | 1,339.36 | 1,339.36 | 1,339.36 | - |
09 Feb 2024 | 1,342.99 | 1,342.99 | 1,342.99 | 1,342.99 | 1,342.99 | - |
08 Feb 2024 | 1,328.65 | 1,328.65 | 1,328.65 | 1,328.65 | 1,328.65 | - |
07 Feb 2024 | 1,306.95 | 1,306.95 | 1,306.95 | 1,306.95 | 1,306.95 | - |
06 Feb 2024 | 1,289.24 | 1,289.24 | 1,289.24 | 1,289.24 | 1,289.24 | - |
05 Feb 2024 | 1,301.54 | 1,301.54 | 1,301.54 | 1,301.54 | 1,301.54 | - |
02 Feb 2024 | 1,288.66 | 1,288.66 | 1,288.66 | 1,288.66 | 1,288.66 | - |
01 Feb 2024 | 1,267.42 | 1,267.42 | 1,267.42 | 1,267.42 | 1,267.42 | - |
31 Jan 2024 | 1,251.17 | 1,251.17 | 1,251.17 | 1,251.17 | 1,251.17 | - |
30 Jan 2024 | 1,278.32 | 1,278.32 | 1,278.32 | 1,278.32 | 1,278.32 | - |
29 Jan 2024 | 1,290.59 | 1,290.59 | 1,290.59 | 1,290.59 | 1,290.59 | - |
26 Jan 2024 | 1,268.89 | 1,268.89 | 1,268.89 | 1,268.89 | 1,268.89 | - |
25 Jan 2024 | - | - | - | - | - | - |
24 Jan 2024 | 1,270.50 | 1,270.50 | 1,270.50 | 1,270.50 | 1,270.50 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |