Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 June 2024 | 1,164.00 | 1,164.00 | 1,164.00 | 1,164.00 | 1,164.00 | 7 |
03 June 2024 | 1,169.00 | 1,169.00 | 1,169.00 | 1,169.00 | 1,169.00 | 7 |
31 May 2024 | 1,183.25 | 1,183.25 | 1,183.25 | 1,183.25 | 1,183.25 | - |
30 May 2024 | 1,186.75 | 1,186.75 | 1,186.75 | 1,186.75 | 1,186.75 | - |
29 May 2024 | 1,195.75 | 1,195.75 | 1,195.75 | 1,195.75 | 1,195.75 | 2 |
28 May 2024 | 1,201.00 | 1,201.00 | 1,201.00 | 1,201.00 | 1,201.00 | - |
27 May 2024 | - | - | - | - | - | - |
24 May 2024 | 1,204.00 | 1,204.00 | 1,204.00 | 1,204.00 | 1,204.00 | - |
23 May 2024 | 1,205.00 | 1,205.00 | 1,205.00 | 1,205.00 | 1,205.00 | - |
22 May 2024 | 1,206.50 | 1,206.50 | 1,206.50 | 1,206.50 | 1,206.50 | - |
21 May 2024 | 1,205.75 | 1,205.75 | 1,205.75 | 1,205.75 | 1,205.75 | - |
20 May 2024 | 1,206.25 | 1,206.25 | 1,206.25 | 1,206.25 | 1,206.25 | - |
17 May 2024 | 1,198.00 | 1,198.00 | 1,198.00 | 1,198.00 | 1,198.00 | - |
16 May 2024 | 1,198.75 | 1,198.75 | 1,198.75 | 1,198.75 | 1,198.75 | - |
15 May 2024 | 1,202.50 | 1,202.50 | 1,202.50 | 1,202.50 | 1,202.50 | - |
14 May 2024 | 1,206.00 | 1,206.00 | 1,206.00 | 1,206.00 | 1,206.00 | - |
13 May 2024 | 1,211.75 | 1,211.75 | 1,211.75 | 1,211.75 | 1,211.75 | 2 |
10 May 2024 | 1,205.00 | 1,205.00 | 1,205.00 | 1,205.00 | 1,205.00 | - |
09 May 2024 | 1,200.75 | 1,200.75 | 1,200.75 | 1,200.75 | 1,200.75 | - |
08 May 2024 | 1,208.25 | 1,208.25 | 1,208.25 | 1,208.25 | 1,208.25 | 32 |
07 May 2024 | 1,215.00 | 1,217.75 | 1,215.00 | 1,217.75 | 1,217.75 | 2 |
06 May 2024 | 1,208.75 | 1,208.75 | 1,208.75 | 1,208.75 | 1,208.75 | 1 |
03 May 2024 | 1,192.50 | 1,192.50 | 1,192.50 | 1,192.50 | 1,192.50 | - |
02 May 2024 | 1,185.25 | 1,185.25 | 1,185.25 | 1,185.25 | 1,185.25 | - |
01 May 2024 | 1,170.75 | 1,170.75 | 1,170.75 | 1,170.75 | 1,170.75 | - |
30 Apr 2024 | 1,165.75 | 1,165.75 | 1,165.75 | 1,165.75 | 1,165.75 | - |
29 Apr 2024 | 1,181.25 | 1,181.25 | 1,181.25 | 1,181.25 | 1,181.25 | - |
26 Apr 2024 | 1,176.75 | 1,180.50 | 1,176.75 | 1,178.75 | 1,178.75 | 3 |
25 Apr 2024 | 1,176.00 | 1,176.00 | 1,176.00 | 1,176.00 | 1,176.00 | - |
24 Apr 2024 | 1,173.75 | 1,173.75 | 1,173.75 | 1,173.75 | 1,173.75 | - |
23 Apr 2024 | 1,174.00 | 1,174.00 | 1,174.00 | 1,174.00 | 1,174.00 | - |
22 Apr 2024 | 1,173.25 | 1,173.25 | 1,173.25 | 1,173.25 | 1,173.25 | - |
19 Apr 2024 | 1,164.50 | 1,164.50 | 1,164.50 | 1,164.50 | 1,164.50 | - |
18 Apr 2024 | 1,156.50 | 1,156.50 | 1,156.50 | 1,156.50 | 1,156.50 | - |
17 Apr 2024 | 1,163.25 | 1,163.25 | 1,163.25 | 1,163.25 | 1,163.25 | - |
16 Apr 2024 | 1,161.50 | 1,161.50 | 1,161.50 | 1,161.50 | 1,161.50 | - |
15 Apr 2024 | 1,168.00 | 1,168.00 | 1,168.00 | 1,168.00 | 1,168.00 | - |
12 Apr 2024 | 1,173.75 | 1,173.75 | 1,173.75 | 1,173.75 | 1,173.75 | - |
11 Apr 2024 | 1,166.75 | 1,166.75 | 1,166.75 | 1,166.75 | 1,166.75 | - |
10 Apr 2024 | 1,171.50 | 1,171.50 | 1,171.50 | 1,171.50 | 1,171.50 | - |
09 Apr 2024 | 1,177.50 | 1,177.50 | 1,177.50 | 1,177.50 | 1,177.50 | - |
08 Apr 2024 | 1,181.25 | 1,181.25 | 1,181.25 | 1,181.25 | 1,181.25 | - |
05 Apr 2024 | 1,182.00 | 1,182.00 | 1,182.00 | 1,182.00 | 1,182.00 | - |
04 Apr 2024 | 1,186.25 | 1,186.25 | 1,186.25 | 1,186.25 | 1,186.25 | - |
03 Apr 2024 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | - |
02 Apr 2024 | 1,178.50 | 1,178.50 | 1,178.50 | 1,178.50 | 1,178.50 | - |
01 Apr 2024 | 1,178.00 | 1,178.00 | 1,178.00 | 1,178.00 | 1,178.00 | - |
28 Mar 2024 | 1,178.75 | 1,178.75 | 1,178.75 | 1,178.75 | 1,178.75 | - |
27 Mar 2024 | 1,169.00 | 1,169.00 | 1,169.00 | 1,169.00 | 1,169.00 | - |
26 Mar 2024 | 1,176.75 | 1,176.75 | 1,176.75 | 1,176.75 | 1,176.75 | - |
25 Mar 2024 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | - |
22 Mar 2024 | 1,177.00 | 1,177.00 | 1,177.00 | 1,177.00 | 1,177.00 | - |
21 Mar 2024 | 1,193.00 | 1,193.00 | 1,193.00 | 1,193.00 | 1,193.00 | 14 |
20 Mar 2024 | 1,193.50 | 1,193.50 | 1,192.25 | 1,192.25 | 1,192.25 | 1 |
19 Mar 2024 | 1,179.75 | 1,179.75 | 1,179.75 | 1,179.75 | 1,179.75 | 1 |
18 Mar 2024 | 1,178.50 | 1,178.50 | 1,178.50 | 1,178.50 | 1,178.50 | - |
15 Mar 2024 | 1,186.25 | 1,186.25 | 1,186.25 | 1,186.25 | 1,186.25 | 3 |
14 Mar 2024 | 1,184.00 | 1,184.00 | 1,184.00 | 1,184.00 | 1,184.00 | 1 |
13 Mar 2024 | 1,184.50 | 1,184.50 | 1,184.50 | 1,184.50 | 1,184.50 | - |
12 Mar 2024 | 1,184.50 | 1,184.50 | 1,184.50 | 1,184.50 | 1,184.50 | 3 |
11 Mar 2024 | 1,170.25 | 1,170.25 | 1,170.25 | 1,170.25 | 1,170.25 | - |
08 Mar 2024 | 1,171.00 | 1,171.00 | 1,171.00 | 1,171.00 | 1,171.00 | 2 |
07 Mar 2024 | 1,156.50 | 1,156.50 | 1,155.00 | 1,155.00 | 1,155.00 | 4 |
06 Mar 2024 | 1,148.00 | 1,148.00 | 1,148.00 | 1,148.00 | 1,148.00 | - |
05 Mar 2024 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | - |
04 Mar 2024 | 1,151.00 | 1,151.00 | 1,151.00 | 1,151.00 | 1,151.00 | - |
01 Mar 2024 | 1,145.75 | 1,145.75 | 1,145.75 | 1,145.75 | 1,145.75 | - |
29 Feb 2024 | 1,138.50 | 1,138.50 | 1,138.50 | 1,138.50 | 1,138.50 | - |
28 Feb 2024 | 1,140.50 | 1,140.50 | 1,140.50 | 1,140.50 | 1,140.50 | - |
27 Feb 2024 | 1,137.25 | 1,137.25 | 1,137.25 | 1,137.25 | 1,137.25 | - |
26 Feb 2024 | 1,137.75 | 1,139.00 | 1,137.50 | 1,137.50 | 1,137.50 | 4 |
23 Feb 2024 | 1,143.00 | 1,143.00 | 1,139.75 | 1,139.75 | 1,139.75 | 10 |
22 Feb 2024 | 1,141.75 | 1,141.75 | 1,141.75 | 1,141.75 | 1,141.75 | - |
21 Feb 2024 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | - |
20 Feb 2024 | 1,158.75 | 1,158.75 | 1,158.75 | 1,158.75 | 1,158.75 | 2 |
16 Feb 2024 | 1,150.75 | 1,150.75 | 1,150.75 | 1,150.75 | 1,150.75 | 71 |
15 Feb 2024 | 1,150.00 | 1,150.00 | 1,145.00 | 1,145.00 | 1,145.00 | 292 |
14 Feb 2024 | 1,145.25 | 1,145.25 | 1,145.25 | 1,145.25 | 1,145.25 | - |
13 Feb 2024 | 1,149.00 | 1,149.00 | 1,149.00 | 1,149.00 | 1,149.00 | - |
12 Feb 2024 | 1,152.75 | 1,152.75 | 1,152.75 | 1,152.75 | 1,152.75 | - |
09 Feb 2024 | 1,146.00 | 1,146.00 | 1,146.00 | 1,146.00 | 1,146.00 | - |
08 Feb 2024 | 1,156.50 | 1,156.50 | 1,156.50 | 1,156.50 | 1,156.50 | - |
07 Feb 2024 | 1,150.00 | 1,150.50 | 1,150.00 | 1,150.50 | 1,150.50 | 3 |
06 Feb 2024 | 1,152.75 | 1,152.75 | 1,152.75 | 1,152.75 | 1,152.75 | - |
05 Feb 2024 | 1,154.25 | 1,154.25 | 1,154.25 | 1,154.25 | 1,154.25 | - |
02 Feb 2024 | 1,152.50 | 1,152.50 | 1,152.50 | 1,152.50 | 1,152.50 | - |
01 Feb 2024 | 1,162.25 | 1,162.25 | 1,162.25 | 1,162.25 | 1,162.25 | - |
31 Jan 2024 | 1,174.25 | 1,174.25 | 1,174.25 | 1,174.25 | 1,174.25 | - |
30 Jan 2024 | 1,172.75 | 1,172.75 | 1,172.75 | 1,172.75 | 1,172.75 | - |
29 Jan 2024 | 1,160.25 | 1,160.25 | 1,160.25 | 1,160.25 | 1,160.25 | - |
26 Jan 2024 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | - |
25 Jan 2024 | 1,171.00 | 1,171.00 | 1,171.00 | 1,171.00 | 1,171.00 | - |
24 Jan 2024 | 1,177.75 | 1,177.75 | 1,177.75 | 1,177.75 | 1,177.75 | - |
23 Jan 2024 | 1,176.50 | 1,176.50 | 1,176.50 | 1,176.50 | 1,176.50 | - |
22 Jan 2024 | 1,169.00 | 1,170.25 | 1,169.00 | 1,170.25 | 1,170.25 | 1 |
19 Jan 2024 | 1,163.00 | 1,163.00 | 1,163.00 | 1,163.00 | 1,163.00 | - |
18 Jan 2024 | 1,162.50 | 1,162.50 | 1,162.50 | 1,162.50 | 1,162.50 | - |
17 Jan 2024 | 1,166.25 | 1,166.25 | 1,166.25 | 1,166.25 | 1,166.25 | - |
16 Jan 2024 | 1,177.00 | 1,177.00 | 1,177.00 | 1,177.00 | 1,177.00 | - |
12 Jan 2024 | 1,179.00 | 1,179.00 | 1,179.00 | 1,179.00 | 1,179.00 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |