Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 1,527.37 | 1,527.37 | 1,527.37 | 1,527.37 | 1,527.37 | - |
27 Jun 2024 | 1,525.98 | 1,525.98 | 1,525.98 | 1,525.98 | 1,525.98 | - |
26 Jun 2024 | 1,535.83 | 1,535.83 | 1,535.83 | 1,535.83 | 1,535.83 | - |
25 Jun 2024 | 1,538.37 | 1,538.37 | 1,538.37 | 1,538.37 | 1,538.37 | - |
24 Jun 2024 | 1,549.66 | 1,549.66 | 1,549.66 | 1,549.66 | 1,549.66 | - |
21 Jun 2024 | 1,539.59 | 1,539.59 | 1,539.59 | 1,539.59 | 1,539.59 | - |
20 Jun 2024 | 1,549.57 | 1,549.57 | 1,549.57 | 1,549.57 | 1,549.57 | - |
19 Jun 2024 | 1,545.14 | 1,545.14 | 1,545.14 | 1,545.14 | 1,545.14 | - |
18 Jun 2024 | 1,541.36 | 1,541.36 | 1,541.36 | 1,541.36 | 1,541.36 | - |
17 Jun 2024 | 1,530.15 | 1,530.15 | 1,530.15 | 1,530.15 | 1,530.15 | - |
14 Jun 2024 | 1,524.97 | 1,524.97 | 1,524.97 | 1,524.97 | 1,524.97 | - |
13 Jun 2024 | 1,574.83 | 1,574.83 | 1,574.83 | 1,574.83 | 1,574.83 | - |
12 Jun 2024 | 1,581.77 | 1,581.77 | 1,581.77 | 1,581.77 | 1,581.77 | - |
11 Jun 2024 | 1,581.90 | 1,581.90 | 1,581.90 | 1,581.90 | 1,581.90 | - |
10 Jun 2024 | 1,594.29 | 1,594.29 | 1,594.29 | 1,594.29 | 1,594.29 | - |
07 Jun 2024 | 1,615.46 | 1,615.46 | 1,615.46 | 1,615.46 | 1,615.46 | - |
06 Jun 2024 | 1,623.06 | 1,623.06 | 1,623.06 | 1,623.06 | 1,623.06 | - |
05 Jun 2024 | 1,616.82 | 1,616.82 | 1,616.82 | 1,616.82 | 1,616.82 | - |
04 Jun 2024 | 1,606.75 | 1,606.75 | 1,606.75 | 1,606.75 | 1,606.75 | - |
03 Jun 2024 | 1,629.68 | 1,629.68 | 1,629.68 | 1,629.68 | 1,629.68 | - |
31 May 2024 | 1,619.29 | 1,619.29 | 1,619.29 | 1,619.29 | 1,619.29 | - |
30 May 2024 | 1,611.48 | 1,611.48 | 1,611.48 | 1,611.48 | 1,611.48 | - |
29 May 2024 | 1,616.19 | 1,616.19 | 1,616.19 | 1,616.19 | 1,616.19 | - |
28 May 2024 | 1,634.53 | 1,634.53 | 1,634.53 | 1,634.53 | 1,634.53 | - |
24 May 2024 | 1,625.79 | 1,625.79 | 1,625.79 | 1,625.79 | 1,625.79 | - |
23 May 2024 | 1,637.51 | 1,637.51 | 1,637.51 | 1,637.51 | 1,637.51 | - |
22 May 2024 | 1,627.67 | 1,627.67 | 1,627.67 | 1,627.67 | 1,627.67 | - |
21 May 2024 | 1,635.98 | 1,635.98 | 1,635.98 | 1,635.98 | 1,635.98 | - |
20 May 2024 | 1,647.49 | 1,647.49 | 1,647.49 | 1,647.49 | 1,647.49 | - |
17 May 2024 | 1,640.63 | 1,640.63 | 1,640.63 | 1,640.63 | 1,640.63 | - |
16 May 2024 | 1,650.99 | 1,650.99 | 1,650.99 | 1,650.99 | 1,650.99 | - |
15 May 2024 | 1,650.65 | 1,650.65 | 1,650.65 | 1,650.65 | 1,650.65 | - |
14 May 2024 | 1,647.26 | 1,647.26 | 1,647.26 | 1,647.26 | 1,647.26 | - |
13 May 2024 | 1,646.03 | 1,646.03 | 1,646.03 | 1,646.03 | 1,646.03 | - |
10 May 2024 | 1,646.98 | 1,646.98 | 1,646.98 | 1,646.98 | 1,646.98 | - |
09 May 2024 | 1,630.41 | 1,630.41 | 1,630.41 | 1,630.41 | 1,630.41 | - |
08 May 2024 | 1,627.39 | 1,627.39 | 1,627.39 | 1,627.39 | 1,627.39 | - |
07 May 2024 | 1,612.77 | 1,612.77 | 1,612.77 | 1,612.77 | 1,612.77 | - |
03 May 2024 | 1,581.42 | 1,581.42 | 1,581.42 | 1,581.42 | 1,581.42 | - |
02 May 2024 | 1,575.12 | 1,575.12 | 1,575.12 | 1,575.12 | 1,575.12 | - |
01 May 2024 | 1,573.22 | 1,573.22 | 1,573.22 | 1,573.22 | 1,573.22 | - |
30 Apr 2024 | 1,590.59 | 1,590.59 | 1,590.59 | 1,590.59 | 1,590.59 | - |
29 Apr 2024 | 1,594.82 | 1,594.82 | 1,594.82 | 1,594.82 | 1,594.82 | - |
26 Apr 2024 | 1,591.04 | 1,591.04 | 1,591.04 | 1,591.04 | 1,591.04 | - |
25 Apr 2024 | 1,579.46 | 1,579.46 | 1,579.46 | 1,579.46 | 1,579.46 | - |
24 Apr 2024 | 1,593.50 | 1,593.50 | 1,593.50 | 1,593.50 | 1,593.50 | - |
23 Apr 2024 | 1,593.54 | 1,593.54 | 1,593.54 | 1,593.54 | 1,593.54 | - |
22 Apr 2024 | 1,579.47 | 1,579.47 | 1,579.47 | 1,579.47 | 1,579.47 | - |
19 Apr 2024 | 1,545.51 | 1,545.51 | 1,545.51 | 1,545.51 | 1,545.51 | - |
18 Apr 2024 | 1,548.87 | 1,548.87 | 1,548.87 | 1,548.87 | 1,548.87 | - |
17 Apr 2024 | 1,549.05 | 1,549.05 | 1,549.05 | 1,549.05 | 1,549.05 | - |
16 Apr 2024 | 1,542.13 | 1,542.13 | 1,542.13 | 1,542.13 | 1,542.13 | - |
15 Apr 2024 | 1,569.53 | 1,569.53 | 1,569.53 | 1,569.53 | 1,569.53 | - |
12 Apr 2024 | 1,575.30 | 1,575.30 | 1,575.30 | 1,575.30 | 1,575.30 | - |
11 Apr 2024 | 1,573.60 | 1,573.60 | 1,573.60 | 1,573.60 | 1,573.60 | - |
10 Apr 2024 | 1,588.81 | 1,588.81 | 1,588.81 | 1,588.81 | 1,588.81 | - |
09 Apr 2024 | 1,584.37 | 1,584.37 | 1,584.37 | 1,584.37 | 1,584.37 | - |
08 Apr 2024 | 1,584.52 | 1,584.52 | 1,584.52 | 1,584.52 | 1,584.52 | - |
05 Apr 2024 | 1,573.48 | 1,573.48 | 1,573.48 | 1,573.48 | 1,573.48 | - |
04 Apr 2024 | 1,593.67 | 1,593.67 | 1,593.67 | 1,593.67 | 1,593.67 | - |
03 Apr 2024 | 1,579.46 | 1,579.46 | 1,579.46 | 1,579.46 | 1,579.46 | - |
02 Apr 2024 | 1,588.26 | 1,588.26 | 1,588.26 | 1,588.26 | 1,588.26 | - |
28 Mar 2024 | 1,584.54 | 1,584.54 | 1,584.54 | 1,584.54 | 1,584.54 | - |
27 Mar 2024 | 1,584.89 | 1,584.89 | 1,584.89 | 1,584.89 | 1,584.89 | - |
26 Mar 2024 | 1,581.35 | 1,581.35 | 1,581.35 | 1,581.35 | 1,581.35 | - |
25 Mar 2024 | 1,565.48 | 1,565.48 | 1,565.48 | 1,565.48 | 1,565.48 | - |
22 Mar 2024 | 1,572.86 | 1,572.86 | 1,572.86 | 1,572.86 | 1,572.86 | - |
21 Mar 2024 | 1,561.98 | 1,561.98 | 1,561.98 | 1,561.98 | 1,561.98 | - |
20 Mar 2024 | 1,550.74 | 1,550.74 | 1,550.74 | 1,550.74 | 1,550.74 | - |
19 Mar 2024 | 1,546.99 | 1,546.99 | 1,546.99 | 1,546.99 | 1,546.99 | - |
18 Mar 2024 | 1,551.44 | 1,551.44 | 1,551.44 | 1,551.44 | 1,551.44 | - |
15 Mar 2024 | 1,551.96 | 1,551.96 | 1,551.96 | 1,551.96 | 1,551.96 | - |
14 Mar 2024 | 1,553.70 | 1,553.70 | 1,553.70 | 1,553.70 | 1,553.70 | - |
13 Mar 2024 | 1,554.34 | 1,554.34 | 1,554.34 | 1,554.34 | 1,554.34 | - |
12 Mar 2024 | 1,542.52 | 1,542.52 | 1,542.52 | 1,542.52 | 1,542.52 | - |
11 Mar 2024 | 1,524.33 | 1,524.33 | 1,524.33 | 1,524.33 | 1,524.33 | - |
08 Mar 2024 | 1,533.13 | 1,533.13 | 1,533.13 | 1,533.13 | 1,533.13 | - |
07 Mar 2024 | 1,529.81 | 1,529.81 | 1,529.81 | 1,529.81 | 1,529.81 | - |
06 Mar 2024 | 1,526.30 | 1,526.30 | 1,526.30 | 1,526.30 | 1,526.30 | - |
05 Mar 2024 | 1,524.69 | 1,524.69 | 1,524.69 | 1,524.69 | 1,524.69 | - |
04 Mar 2024 | 1,526.34 | 1,526.34 | 1,526.34 | 1,526.34 | 1,526.34 | - |
01 Mar 2024 | 1,528.98 | 1,528.98 | 1,528.98 | 1,528.98 | 1,528.98 | - |
29 Feb 2024 | 1,527.59 | 1,527.59 | 1,527.59 | 1,527.59 | 1,527.59 | - |
28 Feb 2024 | 1,523.27 | 1,523.27 | 1,523.27 | 1,523.27 | 1,523.27 | - |
27 Feb 2024 | 1,522.38 | 1,522.38 | 1,522.38 | 1,522.38 | 1,522.38 | - |
26 Feb 2024 | 1,520.63 | 1,520.63 | 1,520.63 | 1,520.63 | 1,520.63 | - |
23 Feb 2024 | 1,523.05 | 1,523.05 | 1,523.05 | 1,523.05 | 1,523.05 | - |
22 Feb 2024 | 1,529.65 | 1,529.65 | 1,529.65 | 1,529.65 | 1,529.65 | - |
21 Feb 2024 | 1,513.71 | 1,513.71 | 1,513.71 | 1,513.71 | 1,513.71 | - |
20 Feb 2024 | 1,510.34 | 1,510.34 | 1,510.34 | 1,510.34 | 1,510.34 | - |
19 Feb 2024 | 1,502.12 | 1,502.12 | 1,502.12 | 1,502.12 | 1,502.12 | - |
16 Feb 2024 | 1,508.79 | 1,508.79 | 1,508.79 | 1,508.79 | 1,508.79 | - |
15 Feb 2024 | 1,498.73 | 1,498.73 | 1,498.73 | 1,498.73 | 1,498.73 | - |
14 Feb 2024 | 1,489.18 | 1,489.18 | 1,489.18 | 1,489.18 | 1,489.18 | - |
13 Feb 2024 | 1,485.92 | 1,485.92 | 1,485.92 | 1,485.92 | 1,485.92 | - |
12 Feb 2024 | 1,493.83 | 1,493.83 | 1,493.83 | 1,493.83 | 1,493.83 | - |
09 Feb 2024 | 1,488.79 | 1,488.79 | 1,488.79 | 1,488.79 | 1,488.79 | - |
08 Feb 2024 | 1,487.20 | 1,487.20 | 1,487.20 | 1,487.20 | 1,487.20 | - |
07 Feb 2024 | 1,486.08 | 1,486.08 | 1,486.08 | 1,486.08 | 1,486.08 | - |
06 Feb 2024 | 1,488.93 | 1,488.93 | 1,488.93 | 1,488.93 | 1,488.93 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |