Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 June 2024 | - | - | - | - | - | - |
20 June 2024 | 1,454.71 | 1,454.71 | 1,454.71 | 1,454.71 | 1,454.71 | - |
18 June 2024 | 1,481.56 | 1,481.56 | 1,481.56 | 1,481.56 | 1,481.56 | - |
17 June 2024 | 1,466.87 | 1,466.87 | 1,466.87 | 1,466.87 | 1,466.87 | - |
14 June 2024 | 1,460.67 | 1,460.67 | 1,460.67 | 1,460.67 | 1,460.67 | - |
13 June 2024 | 1,489.38 | 1,489.38 | 1,489.38 | 1,489.38 | 1,489.38 | - |
12 June 2024 | 1,496.62 | 1,496.62 | 1,496.62 | 1,496.62 | 1,496.62 | - |
11 June 2024 | 1,458.19 | 1,458.19 | 1,458.19 | 1,458.19 | 1,458.19 | - |
10 June 2024 | 1,471.55 | 1,471.55 | 1,471.55 | 1,471.55 | 1,471.55 | - |
07 June 2024 | 1,458.72 | 1,458.72 | 1,458.72 | 1,458.72 | 1,458.72 | - |
06 June 2024 | 1,472.47 | 1,472.47 | 1,472.47 | 1,472.47 | 1,472.47 | - |
05 June 2024 | 1,488.64 | 1,488.64 | 1,488.64 | 1,488.64 | 1,488.64 | - |
04 June 2024 | 1,463.49 | 1,463.49 | 1,463.49 | 1,463.49 | 1,463.49 | - |
03 June 2024 | 1,492.90 | 1,492.90 | 1,492.90 | 1,492.90 | 1,492.90 | - |
31 May 2024 | 1,511.92 | 1,511.92 | 1,511.92 | 1,511.92 | 1,511.92 | - |
30 May 2024 | 1,521.73 | 1,521.73 | 1,521.73 | 1,521.73 | 1,521.73 | - |
29 May 2024 | 1,513.62 | 1,513.62 | 1,513.62 | 1,513.62 | 1,513.62 | - |
28 May 2024 | 1,537.87 | 1,537.87 | 1,537.87 | 1,537.87 | 1,537.87 | - |
24 May 2024 | 1,554.28 | 1,554.28 | 1,554.28 | 1,554.28 | 1,554.28 | - |
23 May 2024 | 1,527.38 | 1,527.38 | 1,527.38 | 1,527.38 | 1,527.38 | - |
22 May 2024 | 1,529.54 | 1,529.54 | 1,529.54 | 1,529.54 | 1,529.54 | - |
21 May 2024 | - | - | - | - | - | - |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | 1,521.53 | 1,521.53 | 1,521.53 | 1,521.53 | 1,521.53 | - |
16 May 2024 | 1,526.05 | 1,526.05 | 1,526.05 | 1,526.05 | 1,526.05 | - |
15 May 2024 | 1,550.90 | 1,550.90 | 1,550.90 | 1,550.90 | 1,550.90 | - |
14 May 2024 | 1,524.78 | 1,524.78 | 1,524.78 | 1,524.78 | 1,524.78 | - |
13 May 2024 | 1,516.28 | 1,516.28 | 1,516.28 | 1,516.28 | 1,516.28 | - |
10 May 2024 | 1,521.59 | 1,521.59 | 1,521.59 | 1,521.59 | 1,521.59 | - |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | 1,504.15 | 1,504.15 | 1,504.15 | 1,504.15 | 1,504.15 | - |
07 May 2024 | 1,506.68 | 1,506.68 | 1,506.68 | 1,506.68 | 1,506.68 | - |
06 May 2024 | 1,501.58 | 1,501.58 | 1,501.58 | 1,501.58 | 1,501.58 | - |
03 May 2024 | 1,480.82 | 1,480.82 | 1,480.82 | 1,480.82 | 1,480.82 | - |
02 May 2024 | 1,462.95 | 1,462.95 | 1,462.95 | 1,462.95 | 1,462.95 | - |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 1,447.98 | 1,447.98 | 1,447.98 | 1,447.98 | 1,447.98 | - |
29 Apr 2024 | 1,478.27 | 1,478.27 | 1,478.27 | 1,478.27 | 1,478.27 | - |
29 Apr 2024 | 13.85 Dividend | |||||
26 Apr 2024 | 1,478.63 | 1,478.63 | 1,478.63 | 1,478.63 | 1,464.78 | - |
25 Apr 2024 | 1,464.14 | 1,464.14 | 1,464.14 | 1,464.14 | 1,450.43 | - |
24 Apr 2024 | 1,471.81 | 1,471.81 | 1,471.81 | 1,471.81 | 1,458.02 | - |
23 Apr 2024 | 1,467.79 | 1,467.79 | 1,467.79 | 1,467.79 | 1,454.04 | - |
22 Apr 2024 | 1,426.93 | 1,426.93 | 1,426.93 | 1,426.93 | 1,413.56 | - |
19 Apr 2024 | 1,420.32 | 1,420.32 | 1,420.32 | 1,420.32 | 1,407.02 | - |
18 Apr 2024 | 1,438.28 | 1,438.28 | 1,438.28 | 1,438.28 | 1,424.81 | - |
17 Apr 2024 | 1,441.75 | 1,441.75 | 1,441.75 | 1,441.75 | 1,428.25 | - |
16 Apr 2024 | 1,458.99 | 1,458.99 | 1,458.99 | 1,458.99 | 1,445.32 | - |
15 Apr 2024 | 1,475.18 | 1,475.18 | 1,475.18 | 1,475.18 | 1,461.36 | - |
12 Apr 2024 | 1,487.72 | 1,487.72 | 1,487.72 | 1,487.72 | 1,473.78 | - |
11 Apr 2024 | 1,504.28 | 1,504.28 | 1,504.28 | 1,504.28 | 1,490.19 | - |
10 Apr 2024 | 1,500.45 | 1,500.45 | 1,500.45 | 1,500.45 | 1,486.40 | - |
09 Apr 2024 | 1,518.53 | 1,518.53 | 1,518.53 | 1,518.53 | 1,504.31 | - |
08 Apr 2024 | 1,533.28 | 1,533.28 | 1,533.28 | 1,533.28 | 1,518.92 | - |
05 Apr 2024 | 1,527.80 | 1,527.80 | 1,527.80 | 1,527.80 | 1,513.49 | - |
04 Apr 2024 | 1,514.29 | 1,514.29 | 1,514.29 | 1,514.29 | 1,500.11 | - |
03 Apr 2024 | 1,527.73 | 1,527.73 | 1,527.73 | 1,527.73 | 1,513.42 | - |
02 Apr 2024 | 1,509.84 | 1,509.84 | 1,509.84 | 1,509.84 | 1,495.70 | - |
01 Apr 2024 | - | - | - | - | - | - |
28 Mar 2024 | 1,539.57 | 1,539.57 | 1,539.57 | 1,539.57 | 1,525.15 | - |
27 Mar 2024 | 1,532.03 | 1,532.03 | 1,532.03 | 1,532.03 | 1,517.68 | - |
26 Mar 2024 | 1,525.74 | 1,525.74 | 1,525.74 | 1,525.74 | 1,511.45 | - |
25 Mar 2024 | 1,520.97 | 1,520.97 | 1,520.97 | 1,520.97 | 1,506.72 | - |
22 Mar 2024 | 1,526.31 | 1,526.31 | 1,526.31 | 1,526.31 | 1,512.01 | - |
21 Mar 2024 | 1,528.38 | 1,528.38 | 1,528.38 | 1,528.38 | 1,514.06 | - |
20 Mar 2024 | 1,500.70 | 1,500.70 | 1,500.70 | 1,500.70 | 1,486.64 | - |
19 Mar 2024 | 1,491.16 | 1,491.16 | 1,491.16 | 1,491.16 | 1,477.19 | - |
18 Mar 2024 | 1,490.48 | 1,490.48 | 1,490.48 | 1,490.48 | 1,476.52 | - |
15 Mar 2024 | 1,486.73 | 1,486.73 | 1,486.73 | 1,486.73 | 1,472.80 | - |
14 Mar 2024 | 1,488.24 | 1,488.24 | 1,488.24 | 1,488.24 | 1,474.30 | - |
13 Mar 2024 | 1,495.07 | 1,495.07 | 1,495.07 | 1,495.07 | 1,481.07 | - |
12 Mar 2024 | 1,490.38 | 1,490.38 | 1,490.38 | 1,490.38 | 1,476.42 | - |
11 Mar 2024 | 1,470.38 | 1,470.38 | 1,470.38 | 1,470.38 | 1,456.61 | - |
08 Mar 2024 | 1,500.37 | 1,500.37 | 1,500.37 | 1,500.37 | 1,486.32 | - |
07 Mar 2024 | 1,520.15 | 1,520.15 | 1,520.15 | 1,520.15 | 1,505.91 | - |
06 Mar 2024 | 1,511.01 | 1,511.01 | 1,511.01 | 1,511.01 | 1,496.86 | - |
05 Mar 2024 | 1,492.84 | 1,492.84 | 1,492.84 | 1,492.84 | 1,478.86 | - |
04 Mar 2024 | 1,506.69 | 1,506.69 | 1,506.69 | 1,506.69 | 1,492.58 | - |
01 Mar 2024 | 1,500.68 | 1,500.68 | 1,500.68 | 1,500.68 | 1,486.62 | - |
29 Feb 2024 | 1,479.35 | 1,479.35 | 1,479.35 | 1,479.35 | 1,465.49 | - |
28 Feb 2024 | 1,464.96 | 1,464.96 | 1,464.96 | 1,464.96 | 1,451.24 | - |
27 Feb 2024 | 1,462.19 | 1,462.19 | 1,462.19 | 1,462.19 | 1,448.49 | - |
26 Feb 2024 | 1,447.43 | 1,447.43 | 1,447.43 | 1,447.43 | 1,433.87 | - |
23 Feb 2024 | 1,430.11 | 1,430.11 | 1,430.11 | 1,430.11 | 1,416.71 | - |
22 Feb 2024 | 1,418.85 | 1,418.85 | 1,418.85 | 1,418.85 | 1,405.56 | - |
21 Feb 2024 | 1,387.96 | 1,387.96 | 1,387.96 | 1,387.96 | 1,374.96 | - |
20 Feb 2024 | 1,387.50 | 1,387.50 | 1,387.50 | 1,387.50 | 1,374.50 | - |
16 Feb 2024 | 1,407.16 | 1,407.16 | 1,407.16 | 1,407.16 | 1,393.98 | - |
15 Feb 2024 | 1,409.09 | 1,409.09 | 1,409.09 | 1,409.09 | 1,395.89 | - |
14 Feb 2024 | 1,386.51 | 1,386.51 | 1,386.51 | 1,386.51 | 1,373.52 | - |
13 Feb 2024 | 1,364.40 | 1,364.40 | 1,364.40 | 1,364.40 | 1,351.62 | - |
12 Feb 2024 | 1,386.11 | 1,386.11 | 1,386.11 | 1,386.11 | 1,373.13 | - |
09 Feb 2024 | 1,380.61 | 1,380.61 | 1,380.61 | 1,380.61 | 1,367.68 | - |
08 Feb 2024 | - | - | - | - | - | - |
07 Feb 2024 | 1,345.63 | 1,345.63 | 1,345.63 | 1,345.63 | 1,333.03 | - |
06 Feb 2024 | - | - | - | - | - | - |
05 Feb 2024 | 1,337.00 | 1,337.00 | 1,337.00 | 1,337.00 | 1,324.48 | - |
02 Feb 2024 | 1,350.70 | 1,350.70 | 1,350.70 | 1,350.70 | 1,338.05 | - |
01 Feb 2024 | 1,343.73 | 1,343.73 | 1,343.73 | 1,343.73 | 1,331.14 | - |
31 Jan 2024 | 1,337.34 | 1,337.34 | 1,337.34 | 1,337.34 | 1,324.81 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |