Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 Jun 2024 | - | - | - | - | - | - |
19 Jun 2024 | - | - | - | - | - | - |
18 Jun 2024 | 1,078.66 | 1,078.66 | 1,078.66 | 1,078.66 | 1,078.66 | - |
17 Jun 2024 | 1,078.57 | 1,078.57 | 1,078.57 | 1,078.57 | 1,078.57 | - |
14 Jun 2024 | 1,074.28 | 1,074.28 | 1,074.28 | 1,074.28 | 1,074.28 | - |
13 Jun 2024 | 1,070.09 | 1,070.09 | 1,070.09 | 1,070.09 | 1,070.09 | - |
12 Jun 2024 | 1,061.44 | 1,061.44 | 1,061.44 | 1,061.44 | 1,061.44 | - |
11 Jun 2024 | 1,060.06 | 1,060.06 | 1,060.06 | 1,060.06 | 1,060.06 | - |
10 Jun 2024 | 1,054.53 | 1,054.53 | 1,054.53 | 1,054.53 | 1,054.53 | - |
07 Jun 2024 | 1,048.43 | 1,048.43 | 1,048.43 | 1,048.43 | 1,048.43 | - |
06 Jun 2024 | 1,041.95 | 1,041.95 | 1,041.95 | 1,041.95 | 1,041.95 | - |
05 Jun 2024 | 1,042.76 | 1,042.76 | 1,042.76 | 1,042.76 | 1,042.76 | - |
04 Jun 2024 | 1,029.57 | 1,029.57 | 1,029.57 | 1,029.57 | 1,029.57 | - |
03 Jun 2024 | 1,025.20 | 1,025.20 | 1,025.20 | 1,025.20 | 1,025.20 | - |
31 May 2024 | 1,028.41 | 1,028.41 | 1,028.41 | 1,028.41 | 1,028.41 | - |
30 May 2024 | 1,023.53 | 1,023.53 | 1,023.53 | 1,023.53 | 1,023.53 | - |
29 May 2024 | 1,034.63 | 1,034.63 | 1,034.63 | 1,034.63 | 1,034.63 | - |
28 May 2024 | 1,036.35 | 1,036.35 | 1,036.35 | 1,036.35 | 1,036.35 | - |
27 May 2024 | 1,036.28 | 1,036.28 | 1,036.28 | 1,036.28 | 1,036.28 | - |
24 May 2024 | 1,037.59 | 1,037.59 | 1,037.59 | 1,037.59 | 1,037.59 | - |
23 May 2024 | 1,031.69 | 1,031.69 | 1,031.69 | 1,031.69 | 1,031.69 | - |
22 May 2024 | 1,038.58 | 1,038.58 | 1,038.58 | 1,038.58 | 1,038.58 | - |
21 May 2024 | 1,034.85 | 1,034.85 | 1,034.85 | 1,034.85 | 1,034.85 | - |
20 May 2024 | 1,031.68 | 1,031.68 | 1,031.68 | 1,031.68 | 1,031.68 | - |
17 May 2024 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | - |
16 May 2024 | 1,028.49 | 1,028.49 | 1,028.49 | 1,028.49 | 1,028.49 | - |
15 May 2024 | 1,027.87 | 1,027.87 | 1,027.87 | 1,027.87 | 1,027.87 | - |
14 May 2024 | 1,023.19 | 1,023.19 | 1,023.19 | 1,023.19 | 1,023.19 | - |
13 May 2024 | 1,021.59 | 1,021.59 | 1,021.59 | 1,021.59 | 1,021.59 | - |
10 May 2024 | 1,022.61 | 1,022.61 | 1,022.61 | 1,022.61 | 1,022.61 | - |
09 May 2024 | 1,020.70 | 1,020.70 | 1,020.70 | 1,020.70 | 1,020.70 | - |
08 May 2024 | 1,019.91 | 1,019.91 | 1,019.91 | 1,019.91 | 1,019.91 | - |
07 May 2024 | 1,019.94 | 1,019.94 | 1,019.94 | 1,019.94 | 1,019.94 | - |
06 May 2024 | 1,017.26 | 1,017.26 | 1,017.26 | 1,017.26 | 1,017.26 | - |
03 May 2024 | 1,008.93 | 1,008.93 | 1,008.93 | 1,008.93 | 1,008.93 | - |
02 May 2024 | 1,000.67 | 1,000.67 | 1,000.67 | 1,000.67 | 1,000.67 | - |
30 Apr 2024 | 1,000.57 | 1,000.57 | 1,000.57 | 1,000.57 | 1,000.57 | - |
29 Apr 2024 | 1,011.38 | 1,011.38 | 1,011.38 | 1,011.38 | 1,011.38 | - |
26 Apr 2024 | 1,012.73 | 1,012.73 | 1,012.73 | 1,012.73 | 1,012.73 | - |
25 Apr 2024 | 996.47 | 996.47 | 996.47 | 996.47 | 996.47 | - |
24 Apr 2024 | 1,005.30 | 1,005.30 | 1,005.30 | 1,005.30 | 1,005.30 | - |
23 Apr 2024 | 1,005.58 | 1,005.58 | 1,005.58 | 1,005.58 | 1,005.58 | - |
22 Apr 2024 | 998.26 | 998.26 | 998.26 | 998.26 | 998.26 | - |
19 Apr 2024 | 990.16 | 990.16 | 990.16 | 990.16 | 990.16 | - |
18 Apr 2024 | 999.82 | 999.82 | 999.82 | 999.82 | 999.82 | - |
17 Apr 2024 | 999.60 | 999.60 | 999.60 | 999.60 | 999.60 | - |
16 Apr 2024 | 1,008.57 | 1,008.57 | 1,008.57 | 1,008.57 | 1,008.57 | - |
15 Apr 2024 | 1,009.97 | 1,009.97 | 1,009.97 | 1,009.97 | 1,009.97 | - |
12 Apr 2024 | 1,020.65 | 1,020.65 | 1,020.65 | 1,020.65 | 1,020.65 | - |
11 Apr 2024 | 1,027.72 | 1,027.72 | 1,027.72 | 1,027.72 | 1,027.72 | - |
10 Apr 2024 | 1,017.23 | 1,017.23 | 1,017.23 | 1,017.23 | 1,017.23 | - |
09 Apr 2024 | 1,014.17 | 1,014.17 | 1,014.17 | 1,014.17 | 1,014.17 | - |
08 Apr 2024 | 1,011.42 | 1,011.42 | 1,011.42 | 1,011.42 | 1,011.42 | - |
05 Apr 2024 | 1,014.17 | 1,014.17 | 1,014.17 | 1,014.17 | 1,014.17 | - |
04 Apr 2024 | 1,004.09 | 1,004.09 | 1,004.09 | 1,004.09 | 1,004.09 | - |
03 Apr 2024 | 1,016.33 | 1,016.33 | 1,016.33 | 1,016.33 | 1,016.33 | - |
02 Apr 2024 | 1,021.63 | 1,021.63 | 1,021.63 | 1,021.63 | 1,021.63 | - |
28 Mar 2024 | 1,026.90 | 1,026.90 | 1,026.90 | 1,026.90 | 1,026.90 | - |
27 Mar 2024 | 1,022.37 | 1,022.37 | 1,022.37 | 1,022.37 | 1,022.37 | - |
26 Mar 2024 | 1,014.12 | 1,014.12 | 1,014.12 | 1,014.12 | 1,014.12 | - |
25 Mar 2024 | 1,016.46 | 1,016.46 | 1,016.46 | 1,016.46 | 1,016.46 | - |
22 Mar 2024 | 1,021.21 | 1,021.21 | 1,021.21 | 1,021.21 | 1,021.21 | - |
21 Mar 2024 | 1,017.81 | 1,017.81 | 1,017.81 | 1,017.81 | 1,017.81 | - |
20 Mar 2024 | 1,008.85 | 1,008.85 | 1,008.85 | 1,008.85 | 1,008.85 | - |
19 Mar 2024 | 1,006.16 | 1,006.16 | 1,006.16 | 1,006.16 | 1,006.16 | - |
18 Mar 2024 | 1,000.45 | 1,000.45 | 1,000.45 | 1,000.45 | 1,000.45 | - |
15 Mar 2024 | 991.56 | 991.56 | 991.56 | 991.56 | 991.56 | - |
14 Mar 2024 | 1,000.35 | 1,000.35 | 1,000.35 | 1,000.35 | 1,000.35 | - |
13 Mar 2024 | 996.14 | 996.14 | 996.14 | 996.14 | 996.14 | - |
12 Mar 2024 | 998.53 | 998.53 | 998.53 | 998.53 | 998.53 | - |
11 Mar 2024 | 988.54 | 988.54 | 988.54 | 988.54 | 988.54 | - |
08 Mar 2024 | 986.21 | 986.21 | 986.21 | 986.21 | 986.21 | - |
07 Mar 2024 | 990.17 | 990.17 | 990.17 | 990.17 | 990.17 | - |
06 Mar 2024 | 985.17 | 985.17 | 985.17 | 985.17 | 985.17 | - |
05 Mar 2024 | 985.09 | 985.09 | 985.09 | 985.09 | 985.09 | - |
04 Mar 2024 | 995.47 | 995.47 | 995.47 | 995.47 | 995.47 | - |
01 Mar 2024 | 1,001.80 | 1,001.80 | 1,001.80 | 1,001.80 | 1,001.80 | - |
29 Feb 2024 | 997.04 | 997.04 | 997.04 | 997.04 | 997.04 | - |
28 Feb 2024 | 989.01 | 989.01 | 989.01 | 989.01 | 989.01 | - |
27 Feb 2024 | 989.74 | 989.74 | 989.74 | 989.74 | 989.74 | - |
26 Feb 2024 | 987.26 | 987.26 | 987.26 | 987.26 | 987.26 | - |
23 Feb 2024 | 994.14 | 994.14 | 994.14 | 994.14 | 994.14 | - |
22 Feb 2024 | 992.86 | 992.86 | 992.86 | 992.86 | 992.86 | - |
21 Feb 2024 | 975.47 | 975.47 | 975.47 | 975.47 | 975.47 | - |
20 Feb 2024 | 975.95 | 975.95 | 975.95 | 975.95 | 975.95 | - |
19 Feb 2024 | 984.44 | 984.44 | 984.44 | 984.44 | 984.44 | - |
16 Feb 2024 | 984.80 | 984.80 | 984.80 | 984.80 | 984.80 | - |
15 Feb 2024 | 990.33 | 990.33 | 990.33 | 990.33 | 990.33 | - |
14 Feb 2024 | 989.61 | 989.61 | 989.61 | 989.61 | 989.61 | - |
13 Feb 2024 | 982.92 | 982.92 | 982.92 | 982.92 | 982.92 | - |
12 Feb 2024 | 989.26 | 989.26 | 989.26 | 989.26 | 989.26 | - |
09 Feb 2024 | 989.52 | 989.52 | 989.52 | 989.52 | 989.52 | - |
08 Feb 2024 | 985.09 | 985.09 | 985.09 | 985.09 | 985.09 | - |
07 Feb 2024 | 985.98 | 985.98 | 985.98 | 985.98 | 985.98 | - |
06 Feb 2024 | 978.06 | 978.06 | 978.06 | 978.06 | 978.06 | - |
05 Feb 2024 | 976.41 | 976.41 | 976.41 | 976.41 | 976.41 | - |
02 Feb 2024 | 974.76 | 974.76 | 974.76 | 974.76 | 974.76 | - |
01 Feb 2024 | 959.38 | 959.38 | 959.38 | 959.38 | 959.38 | - |
31 Jan 2024 | 952.50 | 952.50 | 952.50 | 952.50 | 952.50 | - |
30 Jan 2024 | 966.89 | 966.89 | 966.89 | 966.89 | 966.89 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |