Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jun 2024 | - | - | - | - | - | - |
04 Jun 2024 | - | - | - | - | - | - |
03 Jun 2024 | 1,198.47 | 1,198.47 | 1,198.47 | 1,198.47 | 1,198.47 | - |
31 May 2024 | 1,167.44 | 1,167.44 | 1,167.44 | 1,167.44 | 1,167.44 | - |
30 May 2024 | 1,175.92 | 1,175.92 | 1,175.92 | 1,175.92 | 1,175.92 | - |
29 May 2024 | 1,190.76 | 1,190.76 | 1,190.76 | 1,190.76 | 1,190.76 | - |
28 May 2024 | 1,207.35 | 1,207.35 | 1,207.35 | 1,207.35 | 1,207.35 | - |
24 May 2024 | 1,191.58 | 1,191.58 | 1,191.58 | 1,191.58 | 1,191.58 | - |
23 May 2024 | 1,201.85 | 1,201.85 | 1,201.85 | 1,201.85 | 1,201.85 | - |
22 May 2024 | - | - | - | - | - | - |
21 May 2024 | 1,195.66 | 1,195.66 | 1,195.66 | 1,195.66 | 1,195.66 | - |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | 1,203.37 | 1,203.37 | 1,203.37 | 1,203.37 | 1,203.37 | - |
16 May 2024 | 1,204.02 | 1,204.02 | 1,204.02 | 1,204.02 | 1,204.02 | - |
15 May 2024 | 1,187.42 | 1,187.42 | 1,187.42 | 1,187.42 | 1,187.42 | - |
14 May 2024 | 1,183.60 | 1,183.60 | 1,183.60 | 1,183.60 | 1,183.60 | - |
13 May 2024 | 1,178.60 | 1,178.60 | 1,178.60 | 1,178.60 | 1,178.60 | - |
10 May 2024 | - | - | - | - | - | - |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | 1,172.37 | 1,172.37 | 1,172.37 | 1,172.37 | 1,172.37 | - |
07 May 2024 | 1,174.82 | 1,174.82 | 1,174.82 | 1,174.82 | 1,174.82 | - |
06 May 2024 | 1,172.60 | 1,172.60 | 1,172.60 | 1,172.60 | 1,172.60 | - |
03 May 2024 | 1,162.66 | 1,162.66 | 1,162.66 | 1,162.66 | 1,162.66 | - |
02 May 2024 | 1,147.76 | 1,147.76 | 1,147.76 | 1,147.76 | 1,147.76 | - |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 1,145.06 | 1,145.06 | 1,145.06 | 1,145.06 | 1,145.06 | - |
29 Apr 2024 | 1,147.67 | 1,147.67 | 1,147.67 | 1,147.67 | 1,147.67 | - |
26 Apr 2024 | 1,139.69 | 1,139.69 | 1,139.69 | 1,139.69 | 1,139.69 | - |
25 Apr 2024 | 1,123.59 | 1,123.59 | 1,123.59 | 1,123.59 | 1,123.59 | - |
24 Apr 2024 | 1,136.81 | 1,136.81 | 1,136.81 | 1,136.81 | 1,136.81 | - |
23 Apr 2024 | 1,105.84 | 1,105.84 | 1,105.84 | 1,105.84 | 1,105.84 | - |
22 Apr 2024 | 1,097.81 | 1,097.81 | 1,097.81 | 1,097.81 | 1,097.81 | - |
19 Apr 2024 | 1,093.76 | 1,093.76 | 1,093.76 | 1,093.76 | 1,093.76 | - |
18 Apr 2024 | 1,118.65 | 1,118.65 | 1,118.65 | 1,118.65 | 1,118.65 | - |
17 Apr 2024 | 1,107.87 | 1,107.87 | 1,107.87 | 1,107.87 | 1,107.87 | - |
16 Apr 2024 | 1,103.92 | 1,103.92 | 1,103.92 | 1,103.92 | 1,103.92 | - |
15 Apr 2024 | 1,127.59 | 1,127.59 | 1,127.59 | 1,127.59 | 1,127.59 | - |
12 Apr 2024 | 1,138.49 | 1,138.49 | 1,138.49 | 1,138.49 | 1,138.49 | - |
11 Apr 2024 | 1,147.24 | 1,147.24 | 1,147.24 | 1,147.24 | 1,147.24 | - |
10 Apr 2024 | - | - | - | - | - | - |
09 Apr 2024 | 1,143.16 | 1,143.16 | 1,143.16 | 1,143.16 | 1,143.16 | - |
08 Apr 2024 | 1,138.04 | 1,138.04 | 1,138.04 | 1,138.04 | 1,138.04 | - |
05 Apr 2024 | 1,133.23 | 1,133.23 | 1,133.23 | 1,133.23 | 1,133.23 | - |
04 Apr 2024 | 1,139.15 | 1,139.15 | 1,139.15 | 1,139.15 | 1,139.15 | - |
03 Apr 2024 | 1,133.79 | 1,133.79 | 1,133.79 | 1,133.79 | 1,133.79 | - |
02 Apr 2024 | 1,141.59 | 1,141.59 | 1,141.59 | 1,141.59 | 1,141.59 | - |
01 Apr 2024 | - | - | - | - | - | - |
28 Mar 2024 | 1,121.21 | 1,121.21 | 1,121.21 | 1,121.21 | 1,121.21 | - |
27 Mar 2024 | - | - | - | - | - | - |
26 Mar 2024 | 1,116.21 | 1,116.21 | 1,116.21 | 1,116.21 | 1,116.21 | - |
25 Mar 2024 | 1,112.21 | 1,112.21 | 1,112.21 | 1,112.21 | 1,112.21 | - |
22 Mar 2024 | 1,113.26 | 1,113.26 | 1,113.26 | 1,113.26 | 1,113.26 | - |
21 Mar 2024 | 1,121.17 | 1,121.17 | 1,121.17 | 1,121.17 | 1,121.17 | - |
20 Mar 2024 | 1,098.96 | 1,098.96 | 1,098.96 | 1,098.96 | 1,098.96 | - |
19 Mar 2024 | 1,092.56 | 1,092.56 | 1,092.56 | 1,092.56 | 1,092.56 | - |
18 Mar 2024 | 1,104.94 | 1,104.94 | 1,104.94 | 1,104.94 | 1,104.94 | - |
15 Mar 2024 | 1,098.00 | 1,098.00 | 1,098.00 | 1,098.00 | 1,098.00 | - |
14 Mar 2024 | 1,113.69 | 1,113.69 | 1,113.69 | 1,113.69 | 1,113.69 | - |
13 Mar 2024 | 1,113.99 | 1,113.99 | 1,113.99 | 1,113.99 | 1,113.99 | - |
12 Mar 2024 | 1,119.44 | 1,119.44 | 1,119.44 | 1,119.44 | 1,119.44 | - |
11 Mar 2024 | 1,108.47 | 1,108.47 | 1,108.47 | 1,108.47 | 1,108.47 | - |
08 Mar 2024 | 1,114.84 | 1,114.84 | 1,114.84 | 1,114.84 | 1,114.84 | - |
07 Mar 2024 | 1,104.22 | 1,104.22 | 1,104.22 | 1,104.22 | 1,104.22 | - |
06 Mar 2024 | 1,103.70 | 1,103.70 | 1,103.70 | 1,103.70 | 1,103.70 | - |
05 Mar 2024 | 1,098.24 | 1,098.24 | 1,098.24 | 1,098.24 | 1,098.24 | - |
04 Mar 2024 | 1,104.85 | 1,104.85 | 1,104.85 | 1,104.85 | 1,104.85 | - |
01 Mar 2024 | 1,096.18 | 1,096.18 | 1,096.18 | 1,096.18 | 1,096.18 | - |
29 Feb 2024 | 1,092.06 | 1,092.06 | 1,092.06 | 1,092.06 | 1,092.06 | - |
28 Feb 2024 | 1,086.21 | 1,086.21 | 1,086.21 | 1,086.21 | 1,086.21 | - |
27 Feb 2024 | 1,091.52 | 1,091.52 | 1,091.52 | 1,091.52 | 1,091.52 | - |
26 Feb 2024 | 1,096.82 | 1,096.82 | 1,096.82 | 1,096.82 | 1,096.82 | - |
23 Feb 2024 | 1,095.72 | 1,095.72 | 1,095.72 | 1,095.72 | 1,095.72 | - |
22 Feb 2024 | 1,094.60 | 1,094.60 | 1,094.60 | 1,094.60 | 1,094.60 | - |
21 Feb 2024 | 1,083.07 | 1,083.07 | 1,083.07 | 1,083.07 | 1,083.07 | - |
20 Feb 2024 | 1,083.01 | 1,083.01 | 1,083.01 | 1,083.01 | 1,083.01 | - |
16 Feb 2024 | 1,079.50 | 1,079.50 | 1,079.50 | 1,079.50 | 1,079.50 | - |
15 Feb 2024 | 1,075.20 | 1,075.20 | 1,075.20 | 1,075.20 | 1,075.20 | - |
14 Feb 2024 | 1,060.17 | 1,060.17 | 1,060.17 | 1,060.17 | 1,060.17 | - |
13 Feb 2024 | 1,058.72 | 1,058.72 | 1,058.72 | 1,058.72 | 1,058.72 | - |
12 Feb 2024 | - | - | - | - | - | - |
09 Feb 2024 | 1,056.40 | 1,056.40 | 1,056.40 | 1,056.40 | 1,056.40 | - |
08 Feb 2024 | 1,054.28 | 1,054.28 | 1,054.28 | 1,054.28 | 1,054.28 | - |
07 Feb 2024 | 1,057.30 | 1,057.30 | 1,057.30 | 1,057.30 | 1,057.30 | - |
06 Feb 2024 | 1,058.43 | 1,058.43 | 1,058.43 | 1,058.43 | 1,058.43 | - |
05 Feb 2024 | 1,043.25 | 1,043.25 | 1,043.25 | 1,043.25 | 1,043.25 | - |
02 Feb 2024 | 1,047.60 | 1,047.60 | 1,047.60 | 1,047.60 | 1,047.60 | - |
01 Feb 2024 | 1,036.81 | 1,036.81 | 1,036.81 | 1,036.81 | 1,036.81 | - |
31 Jan 2024 | 1,033.82 | 1,033.82 | 1,033.82 | 1,033.82 | 1,033.82 | - |
30 Jan 2024 | 1,039.19 | 1,039.19 | 1,039.19 | 1,039.19 | 1,039.19 | - |
29 Jan 2024 | 1,047.78 | 1,047.78 | 1,047.78 | 1,047.78 | 1,047.78 | - |
26 Jan 2024 | 1,038.50 | 1,038.50 | 1,038.50 | 1,038.50 | 1,038.50 | - |
25 Jan 2024 | - | - | - | - | - | - |
24 Jan 2024 | 1,039.21 | 1,039.21 | 1,039.21 | 1,039.21 | 1,039.21 | - |
23 Jan 2024 | 1,029.60 | 1,029.60 | 1,029.60 | 1,029.60 | 1,029.60 | - |
22 Jan 2024 | 1,022.96 | 1,022.96 | 1,022.96 | 1,022.96 | 1,022.96 | - |
19 Jan 2024 | 1,029.19 | 1,029.19 | 1,029.19 | 1,029.19 | 1,029.19 | - |
18 Jan 2024 | 1,014.30 | 1,014.30 | 1,014.30 | 1,014.30 | 1,014.30 | - |
17 Jan 2024 | 1,008.74 | 1,008.74 | 1,008.74 | 1,008.74 | 1,008.74 | - |
16 Jan 2024 | 1,027.89 | 1,027.89 | 1,027.89 | 1,027.89 | 1,027.89 | - |
12 Jan 2024 | 1,043.72 | 1,043.72 | 1,043.72 | 1,043.72 | 1,043.72 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |