Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Jun 2024 | - | - | - | - | - | - |
24 Jun 2024 | 1,983.79 | 1,983.79 | 1,983.79 | 1,983.79 | 1,983.79 | - |
21 Jun 2024 | 1,983.29 | 1,983.29 | 1,983.29 | 1,983.29 | 1,983.29 | - |
20 Jun 2024 | 1,983.12 | 1,983.12 | 1,983.12 | 1,983.12 | 1,983.12 | - |
19 Jun 2024 | 1,982.95 | 1,982.95 | 1,982.95 | 1,982.95 | 1,982.95 | - |
18 Jun 2024 | 1,982.78 | 1,982.78 | 1,982.78 | 1,982.78 | 1,982.78 | - |
17 Jun 2024 | 1,982.61 | 1,982.61 | 1,982.61 | 1,982.61 | 1,982.61 | - |
14 Jun 2024 | 1,982.10 | 1,982.10 | 1,982.10 | 1,982.10 | 1,982.10 | - |
13 Jun 2024 | 1,981.94 | 1,981.94 | 1,981.94 | 1,981.94 | 1,981.94 | - |
12 Jun 2024 | 1,981.77 | 1,981.77 | 1,981.77 | 1,981.77 | 1,981.77 | - |
11 Jun 2024 | 1,981.60 | 1,981.60 | 1,981.60 | 1,981.60 | 1,981.60 | - |
10 Jun 2024 | 1,981.43 | 1,981.43 | 1,981.43 | 1,981.43 | 1,981.43 | - |
07 Jun 2024 | 1,980.92 | 1,980.92 | 1,980.92 | 1,980.92 | 1,980.92 | - |
06 Jun 2024 | 1,980.75 | 1,980.75 | 1,980.75 | 1,980.75 | 1,980.75 | - |
05 Jun 2024 | 1,980.58 | 1,980.58 | 1,980.58 | 1,980.58 | 1,980.58 | - |
04 Jun 2024 | 1,980.42 | 1,980.42 | 1,980.42 | 1,980.42 | 1,980.42 | - |
03 Jun 2024 | 1,980.25 | 1,980.25 | 1,980.25 | 1,980.25 | 1,980.25 | - |
31 May 2024 | 1,979.74 | 1,979.74 | 1,979.74 | 1,979.74 | 1,979.74 | - |
30 May 2024 | 1,979.57 | 1,979.57 | 1,979.57 | 1,979.57 | 1,979.57 | - |
29 May 2024 | 1,979.40 | 1,979.40 | 1,979.40 | 1,979.40 | 1,979.40 | - |
28 May 2024 | 1,979.23 | 1,979.23 | 1,979.23 | 1,979.23 | 1,979.23 | - |
27 May 2024 | 1,979.06 | 1,979.06 | 1,979.06 | 1,979.06 | 1,979.06 | - |
24 May 2024 | 1,978.56 | 1,978.56 | 1,978.56 | 1,978.56 | 1,978.56 | - |
23 May 2024 | 1,978.39 | 1,978.39 | 1,978.39 | 1,978.39 | 1,978.39 | - |
22 May 2024 | 1,978.22 | 1,978.22 | 1,978.22 | 1,978.22 | 1,978.22 | - |
21 May 2024 | 1,978.05 | 1,978.05 | 1,978.05 | 1,978.05 | 1,978.05 | - |
17 May 2024 | 1,977.38 | 1,977.38 | 1,977.38 | 1,977.38 | 1,977.38 | - |
16 May 2024 | 1,977.21 | 1,977.21 | 1,977.21 | 1,977.21 | 1,977.21 | - |
15 May 2024 | 1,977.04 | 1,977.04 | 1,977.04 | 1,977.04 | 1,977.04 | - |
14 May 2024 | 1,976.87 | 1,976.87 | 1,976.87 | 1,976.87 | 1,976.87 | - |
13 May 2024 | 1,976.69 | 1,976.69 | 1,976.69 | 1,976.69 | 1,976.69 | - |
10 May 2024 | 1,976.17 | 1,976.17 | 1,976.17 | 1,976.17 | 1,976.17 | - |
08 May 2024 | 1,975.81 | 1,975.81 | 1,975.81 | 1,975.81 | 1,975.81 | - |
07 May 2024 | 1,975.64 | 1,975.64 | 1,975.64 | 1,975.64 | 1,975.64 | - |
06 May 2024 | 1,975.46 | 1,975.46 | 1,975.46 | 1,975.46 | 1,975.46 | - |
03 May 2024 | 1,974.94 | 1,974.94 | 1,974.94 | 1,974.94 | 1,974.94 | - |
02 May 2024 | 1,974.76 | 1,974.76 | 1,974.76 | 1,974.76 | 1,974.76 | - |
30 Apr 2024 | - | - | - | - | - | - |
29 Apr 2024 | 1,974.23 | 1,974.23 | 1,974.23 | 1,974.23 | 1,974.23 | - |
26 Apr 2024 | 1,973.71 | 1,973.71 | 1,973.71 | 1,973.71 | 1,973.71 | - |
25 Apr 2024 | 1,973.53 | 1,973.53 | 1,973.53 | 1,973.53 | 1,973.53 | - |
24 Apr 2024 | 1,973.36 | 1,973.36 | 1,973.36 | 1,973.36 | 1,973.36 | - |
23 Apr 2024 | 1,973.18 | 1,973.18 | 1,973.18 | 1,973.18 | 1,973.18 | - |
22 Apr 2024 | 1,973.00 | 1,973.00 | 1,973.00 | 1,973.00 | 1,973.00 | - |
19 Apr 2024 | 1,972.48 | 1,972.48 | 1,972.48 | 1,972.48 | 1,972.48 | - |
18 Apr 2024 | 1,972.30 | 1,972.30 | 1,972.30 | 1,972.30 | 1,972.30 | - |
17 Apr 2024 | 1,972.13 | 1,972.13 | 1,972.13 | 1,972.13 | 1,972.13 | - |
16 Apr 2024 | 1,971.95 | 1,971.95 | 1,971.95 | 1,971.95 | 1,971.95 | - |
15 Apr 2024 | 1,971.77 | 1,971.77 | 1,971.77 | 1,971.77 | 1,971.77 | - |
12 Apr 2024 | 1,971.25 | 1,971.25 | 1,971.25 | 1,971.25 | 1,971.25 | - |
11 Apr 2024 | 1,971.07 | 1,971.07 | 1,971.07 | 1,971.07 | 1,971.07 | - |
10 Apr 2024 | 1,970.90 | 1,970.90 | 1,970.90 | 1,970.90 | 1,970.90 | - |
09 Apr 2024 | 1,970.72 | 1,970.72 | 1,970.72 | 1,970.72 | 1,970.72 | - |
08 Apr 2024 | 1,970.54 | 1,970.54 | 1,970.54 | 1,970.54 | 1,970.54 | - |
05 Apr 2024 | 1,970.02 | 1,970.02 | 1,970.02 | 1,970.02 | 1,970.02 | - |
04 Apr 2024 | 1,969.84 | 1,969.84 | 1,969.84 | 1,969.84 | 1,969.84 | - |
03 Apr 2024 | 1,969.67 | 1,969.67 | 1,969.67 | 1,969.67 | 1,969.67 | - |
02 Apr 2024 | 1,969.49 | 1,969.49 | 1,969.49 | 1,969.49 | 1,969.49 | - |
28 Mar 2024 | 1,968.61 | 1,968.61 | 1,968.61 | 1,968.61 | 1,968.61 | - |
27 Mar 2024 | 1,968.44 | 1,968.44 | 1,968.44 | 1,968.44 | 1,968.44 | - |
26 Mar 2024 | 1,968.26 | 1,968.26 | 1,968.26 | 1,968.26 | 1,968.26 | - |
25 Mar 2024 | 1,968.08 | 1,968.08 | 1,968.08 | 1,968.08 | 1,968.08 | - |
22 Mar 2024 | 1,967.56 | 1,967.56 | 1,967.56 | 1,967.56 | 1,967.56 | - |
21 Mar 2024 | 1,967.38 | 1,967.38 | 1,967.38 | 1,967.38 | 1,967.38 | - |
20 Mar 2024 | 1,967.21 | 1,967.21 | 1,967.21 | 1,967.21 | 1,967.21 | - |
19 Mar 2024 | 1,967.03 | 1,967.03 | 1,967.03 | 1,967.03 | 1,967.03 | - |
18 Mar 2024 | 1,966.85 | 1,966.85 | 1,966.85 | 1,966.85 | 1,966.85 | - |
15 Mar 2024 | 1,966.33 | 1,966.33 | 1,966.33 | 1,966.33 | 1,966.33 | - |
14 Mar 2024 | 1,966.15 | 1,966.15 | 1,966.15 | 1,966.15 | 1,966.15 | - |
13 Mar 2024 | 1,965.98 | 1,965.98 | 1,965.98 | 1,965.98 | 1,965.98 | - |
12 Mar 2024 | 1,965.80 | 1,965.80 | 1,965.80 | 1,965.80 | 1,965.80 | - |
11 Mar 2024 | 1,965.62 | 1,965.62 | 1,965.62 | 1,965.62 | 1,965.62 | - |
08 Mar 2024 | 1,965.10 | 1,965.10 | 1,965.10 | 1,965.10 | 1,965.10 | - |
07 Mar 2024 | 1,964.92 | 1,964.92 | 1,964.92 | 1,964.92 | 1,964.92 | - |
06 Mar 2024 | 1,964.75 | 1,964.75 | 1,964.75 | 1,964.75 | 1,964.75 | - |
05 Mar 2024 | 1,964.57 | 1,964.57 | 1,964.57 | 1,964.57 | 1,964.57 | - |
04 Mar 2024 | 1,964.39 | 1,964.39 | 1,964.39 | 1,964.39 | 1,964.39 | - |
01 Mar 2024 | 1,963.87 | 1,963.87 | 1,963.87 | 1,963.87 | 1,963.87 | - |
29 Feb 2024 | - | - | - | - | - | - |
28 Feb 2024 | 1,963.52 | 1,963.52 | 1,963.52 | 1,963.52 | 1,963.52 | - |
27 Feb 2024 | 1,963.34 | 1,963.34 | 1,963.34 | 1,963.34 | 1,963.34 | - |
26 Feb 2024 | 1,963.16 | 1,963.16 | 1,963.16 | 1,963.16 | 1,963.16 | - |
23 Feb 2024 | 1,962.64 | 1,962.64 | 1,962.64 | 1,962.64 | 1,962.64 | - |
22 Feb 2024 | 1,962.46 | 1,962.46 | 1,962.46 | 1,962.46 | 1,962.46 | - |
21 Feb 2024 | 1,962.29 | 1,962.29 | 1,962.29 | 1,962.29 | 1,962.29 | - |
20 Feb 2024 | 1,962.11 | 1,962.11 | 1,962.11 | 1,962.11 | 1,962.11 | - |
19 Feb 2024 | 1,961.93 | 1,961.93 | 1,961.93 | 1,961.93 | 1,961.93 | - |
16 Feb 2024 | 1,961.41 | 1,961.41 | 1,961.41 | 1,961.41 | 1,961.41 | - |
15 Feb 2024 | 1,961.23 | 1,961.23 | 1,961.23 | 1,961.23 | 1,961.23 | - |
14 Feb 2024 | 1,961.06 | 1,961.06 | 1,961.06 | 1,961.06 | 1,961.06 | - |
13 Feb 2024 | 1,960.88 | 1,960.88 | 1,960.88 | 1,960.88 | 1,960.88 | - |
12 Feb 2024 | 1,960.70 | 1,960.70 | 1,960.70 | 1,960.70 | 1,960.70 | - |
09 Feb 2024 | 1,960.18 | 1,960.18 | 1,960.18 | 1,960.18 | 1,960.18 | - |
08 Feb 2024 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | - |
07 Feb 2024 | 1,959.83 | 1,959.83 | 1,959.83 | 1,959.83 | 1,959.83 | - |
06 Feb 2024 | 1,959.65 | 1,959.65 | 1,959.65 | 1,959.65 | 1,959.65 | - |
05 Feb 2024 | 1,959.47 | 1,959.47 | 1,959.47 | 1,959.47 | 1,959.47 | - |
02 Feb 2024 | 1,958.95 | 1,958.95 | 1,958.95 | 1,958.95 | 1,958.95 | - |
01 Feb 2024 | 1,958.77 | 1,958.77 | 1,958.77 | 1,958.77 | 1,958.77 | - |
31 Jan 2024 | 1,958.60 | 1,958.60 | 1,958.60 | 1,958.60 | 1,958.60 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |