Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | - | - | - | - | - | - |
25 Jul 2024 | 1,817.40 | 1,817.40 | 1,817.40 | 1,817.40 | 1,817.40 | - |
24 Jul 2024 | 1,826.30 | 1,826.30 | 1,826.30 | 1,826.30 | 1,826.30 | - |
23 Jul 2024 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | - |
22 Jul 2024 | 1,865.60 | 1,865.60 | 1,865.60 | 1,865.60 | 1,865.60 | - |
19 Jul 2024 | 1,847.60 | 1,847.60 | 1,847.60 | 1,847.60 | 1,847.60 | - |
18 Jul 2024 | 1,852.30 | 1,852.30 | 1,852.30 | 1,852.30 | 1,852.30 | - |
17 Jul 2024 | 1,862.80 | 1,862.80 | 1,862.80 | 1,862.80 | 1,862.80 | - |
16 Jul 2024 | 1,893.50 | 1,893.50 | 1,893.50 | 1,893.50 | 1,893.50 | - |
15 Jul 2024 | 1,881.70 | 1,881.70 | 1,881.70 | 1,881.70 | 1,881.70 | - |
12 Jul 2024 | 1,878.90 | 1,878.90 | 1,878.90 | 1,878.90 | 1,878.90 | - |
11 Jul 2024 | 1,877.00 | 1,877.00 | 1,877.00 | 1,877.00 | 1,877.00 | - |
10 Jul 2024 | 1,896.50 | 1,896.50 | 1,896.50 | 1,896.50 | 1,896.50 | - |
09 Jul 2024 | 1,882.60 | 1,882.60 | 1,882.60 | 1,882.60 | 1,882.60 | - |
08 Jul 2024 | 1,878.80 | 1,878.80 | 1,878.80 | 1,878.80 | 1,878.80 | - |
05 Jul 2024 | 1,882.40 | 1,882.40 | 1,882.40 | 1,882.40 | 1,882.40 | - |
04 Jul 2024 | - | - | - | - | - | - |
03 Jul 2024 | 1,876.80 | 1,876.80 | 1,876.80 | 1,876.80 | 1,876.80 | - |
02 Jul 2024 | 1,876.00 | 1,876.00 | 1,876.00 | 1,876.00 | 1,876.00 | - |
01 Jul 2024 | 1,871.30 | 1,871.30 | 1,871.30 | 1,871.30 | 1,871.30 | - |
28 Jun 2024 | 1,866.70 | 1,866.70 | 1,866.70 | 1,866.70 | 1,866.70 | - |
27 Jun 2024 | 1,870.40 | 1,870.40 | 1,870.40 | 1,870.40 | 1,870.40 | - |
26 Jun 2024 | 1,873.00 | 1,873.00 | 1,873.00 | 1,873.00 | 1,873.00 | - |
25 Jun 2024 | 1,865.40 | 1,865.40 | 1,865.40 | 1,865.40 | 1,865.40 | - |
24 Jun 2024 | 1,855.30 | 1,855.30 | 1,855.30 | 1,855.30 | 1,855.30 | - |
21 Jun 2024 | 1,865.30 | 1,865.30 | 1,865.30 | 1,865.30 | 1,865.30 | - |
20 Jun 2024 | 1,863.10 | 1,863.10 | 1,863.10 | 1,863.10 | 1,863.10 | - |
19 Jun 2024 | - | - | - | - | - | - |
18 Jun 2024 | 1,864.70 | 1,864.70 | 1,864.70 | 1,864.70 | 1,864.70 | - |
17 Jun 2024 | 1,858.50 | 1,858.50 | 1,858.50 | 1,858.50 | 1,858.50 | - |
14 Jun 2024 | 1,851.20 | 1,851.20 | 1,851.20 | 1,851.20 | 1,851.20 | - |
13 Jun 2024 | 1,842.70 | 1,842.70 | 1,842.70 | 1,842.70 | 1,842.70 | - |
12 Jun 2024 | 1,837.50 | 1,837.50 | 1,837.50 | 1,837.50 | 1,837.50 | - |
11 Jun 2024 | 1,834.90 | 1,834.90 | 1,834.90 | 1,834.90 | 1,834.90 | - |
10 Jun 2024 | 1,836.30 | 1,836.30 | 1,836.30 | 1,836.30 | 1,836.30 | - |
07 Jun 2024 | 1,831.50 | 1,831.50 | 1,831.50 | 1,831.50 | 1,831.50 | - |
06 Jun 2024 | 1,829.30 | 1,829.30 | 1,829.30 | 1,829.30 | 1,829.30 | - |
05 Jun 2024 | 1,828.00 | 1,828.00 | 1,828.00 | 1,828.00 | 1,828.00 | - |
04 Jun 2024 | 1,807.40 | 1,807.40 | 1,807.40 | 1,807.40 | 1,807.40 | - |
03 Jun 2024 | 1,808.40 | 1,808.40 | 1,808.40 | 1,808.40 | 1,808.40 | - |
31 May 2024 | 1,808.70 | 1,808.70 | 1,808.70 | 1,808.70 | 1,808.70 | - |
31 May 2024 | 0.100282 Dividend | |||||
30 May 2024 | 1,805.80 | 1,805.80 | 1,805.80 | 1,805.80 | 1,805.70 | - |
29 May 2024 | 1,816.10 | 1,816.10 | 1,816.10 | 1,816.10 | 1,816.00 | - |
28 May 2024 | 1,824.40 | 1,824.40 | 1,824.40 | 1,824.40 | 1,824.30 | - |
24 May 2024 | 1,828.40 | 1,828.40 | 1,828.40 | 1,828.40 | 1,828.30 | - |
23 May 2024 | 1,823.40 | 1,823.40 | 1,823.40 | 1,823.40 | 1,823.30 | - |
22 May 2024 | 1,830.50 | 1,830.50 | 1,830.50 | 1,830.50 | 1,830.40 | - |
21 May 2024 | 1,838.00 | 1,838.00 | 1,838.00 | 1,838.00 | 1,837.90 | - |
20 May 2024 | 1,838.20 | 1,838.20 | 1,838.20 | 1,838.20 | 1,838.10 | - |
17 May 2024 | 1,836.40 | 1,836.40 | 1,836.40 | 1,836.40 | 1,836.30 | - |
16 May 2024 | 1,839.40 | 1,839.40 | 1,839.40 | 1,839.40 | 1,839.30 | - |
15 May 2024 | 1,844.20 | 1,844.20 | 1,844.20 | 1,844.20 | 1,844.10 | - |
14 May 2024 | 1,831.70 | 1,831.70 | 1,831.70 | 1,831.70 | 1,831.60 | - |
13 May 2024 | 1,827.10 | 1,827.10 | 1,827.10 | 1,827.10 | 1,827.00 | - |
10 May 2024 | 1,833.90 | 1,833.90 | 1,833.90 | 1,833.90 | 1,833.80 | - |
09 May 2024 | 1,828.10 | 1,828.10 | 1,828.10 | 1,828.10 | 1,828.00 | - |
08 May 2024 | 1,822.40 | 1,822.40 | 1,822.40 | 1,822.40 | 1,822.30 | - |
07 May 2024 | 1,817.50 | 1,817.50 | 1,817.50 | 1,817.50 | 1,817.40 | - |
03 May 2024 | 1,796.10 | 1,796.10 | 1,796.10 | 1,796.10 | 1,796.00 | - |
02 May 2024 | 1,782.40 | 1,782.40 | 1,782.40 | 1,782.40 | 1,782.30 | - |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 1,767.80 | 1,767.80 | 1,767.80 | 1,767.80 | 1,767.70 | - |
29 Apr 2024 | 1,786.10 | 1,786.10 | 1,786.10 | 1,786.10 | 1,786.00 | - |
26 Apr 2024 | 1,792.70 | 1,792.70 | 1,792.70 | 1,792.70 | 1,792.60 | - |
25 Apr 2024 | 1,771.10 | 1,771.10 | 1,771.10 | 1,771.10 | 1,771.00 | - |
24 Apr 2024 | 1,789.10 | 1,789.10 | 1,789.10 | 1,789.10 | 1,789.00 | - |
23 Apr 2024 | 1,789.00 | 1,789.00 | 1,789.00 | 1,789.00 | 1,788.90 | - |
22 Apr 2024 | 1,780.20 | 1,780.20 | 1,780.20 | 1,780.20 | 1,780.10 | - |
19 Apr 2024 | 1,751.00 | 1,751.00 | 1,751.00 | 1,751.00 | 1,750.90 | - |
18 Apr 2024 | 1,765.20 | 1,765.20 | 1,765.20 | 1,765.20 | 1,765.10 | - |
17 Apr 2024 | 1,765.50 | 1,765.50 | 1,765.50 | 1,765.50 | 1,765.40 | - |
16 Apr 2024 | 1,776.80 | 1,776.80 | 1,776.80 | 1,776.80 | 1,776.70 | - |
15 Apr 2024 | 1,786.50 | 1,786.50 | 1,786.50 | 1,786.50 | 1,786.40 | - |
12 Apr 2024 | 1,807.40 | 1,807.40 | 1,807.40 | 1,807.40 | 1,807.30 | - |
11 Apr 2024 | 1,817.00 | 1,817.00 | 1,817.00 | 1,817.00 | 1,816.90 | - |
10 Apr 2024 | 1,802.90 | 1,802.90 | 1,802.90 | 1,802.90 | 1,802.80 | - |
09 Apr 2024 | 1,805.00 | 1,805.00 | 1,805.00 | 1,805.00 | 1,804.90 | - |
08 Apr 2024 | 1,807.00 | 1,807.00 | 1,807.00 | 1,807.00 | 1,806.90 | - |
05 Apr 2024 | 1,808.30 | 1,808.30 | 1,808.30 | 1,808.30 | 1,808.20 | - |
04 Apr 2024 | 1,791.10 | 1,791.10 | 1,791.10 | 1,791.10 | 1,791.00 | - |
03 Apr 2024 | 1,811.60 | 1,811.60 | 1,811.60 | 1,811.60 | 1,811.50 | - |
02 Apr 2024 | 1,815.10 | 1,815.10 | 1,815.10 | 1,815.10 | 1,815.00 | - |
28 Mar 2024 | 1,824.80 | 1,824.80 | 1,824.80 | 1,824.80 | 1,824.70 | - |
27 Mar 2024 | 1,825.20 | 1,825.20 | 1,825.20 | 1,825.20 | 1,825.10 | - |
26 Mar 2024 | 1,813.70 | 1,813.70 | 1,813.70 | 1,813.70 | 1,813.60 | - |
25 Mar 2024 | 1,814.30 | 1,814.30 | 1,814.30 | 1,814.30 | 1,814.20 | - |
22 Mar 2024 | 1,825.40 | 1,825.40 | 1,825.40 | 1,825.40 | 1,825.30 | - |
21 Mar 2024 | 1,819.20 | 1,819.20 | 1,819.20 | 1,819.20 | 1,819.10 | - |
20 Mar 2024 | 1,801.90 | 1,801.90 | 1,801.90 | 1,801.90 | 1,801.80 | - |
19 Mar 2024 | 1,789.40 | 1,789.40 | 1,789.40 | 1,789.40 | 1,789.30 | - |
18 Mar 2024 | 1,780.20 | 1,780.20 | 1,780.20 | 1,780.20 | 1,780.10 | - |
15 Mar 2024 | 1,769.40 | 1,769.40 | 1,769.40 | 1,769.40 | 1,769.30 | - |
14 Mar 2024 | 1,779.40 | 1,779.40 | 1,779.40 | 1,779.40 | 1,779.30 | - |
13 Mar 2024 | 1,779.80 | 1,779.80 | 1,779.80 | 1,779.80 | 1,779.70 | - |
12 Mar 2024 | 1,783.50 | 1,783.50 | 1,783.50 | 1,783.50 | 1,783.40 | - |
11 Mar 2024 | 1,763.00 | 1,763.00 | 1,763.00 | 1,763.00 | 1,762.90 | - |
08 Mar 2024 | 1,760.50 | 1,760.50 | 1,760.50 | 1,760.50 | 1,760.40 | - |
07 Mar 2024 | 1,779.70 | 1,779.70 | 1,779.70 | 1,779.70 | 1,779.60 | - |
06 Mar 2024 | 1,766.50 | 1,766.50 | 1,766.50 | 1,766.50 | 1,766.40 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |