Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jun 2024 | - | - | - | - | - | - |
25 Jun 2024 | 1,329.57 | 1,329.57 | 1,329.57 | 1,329.57 | 1,329.57 | - |
24 Jun 2024 | 1,334.81 | 1,334.81 | 1,334.81 | 1,334.81 | 1,334.81 | - |
21 Jun 2024 | 1,338.59 | 1,338.59 | 1,338.59 | 1,338.59 | 1,338.59 | - |
20 Jun 2024 | 1,336.40 | 1,336.40 | 1,336.40 | 1,336.40 | 1,336.40 | - |
19 Jun 2024 | 1,334.42 | 1,334.42 | 1,334.42 | 1,334.42 | 1,334.42 | - |
18 Jun 2024 | 1,335.85 | 1,335.85 | 1,335.85 | 1,335.85 | 1,335.85 | - |
17 Jun 2024 | 1,325.97 | 1,325.97 | 1,325.97 | 1,325.97 | 1,325.97 | - |
14 Jun 2024 | 1,321.50 | 1,321.50 | 1,321.50 | 1,321.50 | 1,321.50 | - |
13 Jun 2024 | 1,313.44 | 1,313.44 | 1,313.44 | 1,313.44 | 1,313.44 | - |
12 Jun 2024 | 1,302.44 | 1,302.44 | 1,302.44 | 1,302.44 | 1,302.44 | - |
11 Jun 2024 | 1,300.92 | 1,300.92 | 1,300.92 | 1,300.92 | 1,300.92 | - |
10 Jun 2024 | 1,300.51 | 1,300.51 | 1,300.51 | 1,300.51 | 1,300.51 | - |
07 Jun 2024 | 1,293.42 | 1,293.42 | 1,293.42 | 1,293.42 | 1,293.42 | - |
06 Jun 2024 | 1,296.45 | 1,296.45 | 1,296.45 | 1,296.45 | 1,296.45 | - |
05 Jun 2024 | 1,280.55 | 1,280.55 | 1,280.55 | 1,280.55 | 1,280.55 | - |
04 Jun 2024 | 1,280.42 | 1,280.42 | 1,280.42 | 1,280.42 | 1,280.42 | - |
03 Jun 2024 | 1,285.08 | 1,285.08 | 1,285.08 | 1,285.08 | 1,285.08 | - |
31 May 2024 | 1,273.18 | 1,273.18 | 1,273.18 | 1,273.18 | 1,273.18 | - |
30 May 2024 | 1,282.04 | 1,282.04 | 1,282.04 | 1,282.04 | 1,282.04 | - |
29 May 2024 | 1,286.76 | 1,286.76 | 1,286.76 | 1,286.76 | 1,286.76 | - |
28 May 2024 | 1,284.33 | 1,284.33 | 1,284.33 | 1,284.33 | 1,284.33 | - |
24 May 2024 | 1,279.68 | 1,279.68 | 1,279.68 | 1,279.68 | 1,279.68 | - |
23 May 2024 | 1,287.51 | 1,287.51 | 1,287.51 | 1,287.51 | 1,287.51 | - |
22 May 2024 | 1,292.57 | 1,292.57 | 1,292.57 | 1,292.57 | 1,292.57 | - |
21 May 2024 | 1,290.16 | 1,290.16 | 1,290.16 | 1,290.16 | 1,290.16 | - |
20 May 2024 | 1,290.37 | 1,290.37 | 1,290.37 | 1,290.37 | 1,290.37 | - |
17 May 2024 | 1,293.84 | 1,293.84 | 1,293.84 | 1,293.84 | 1,293.84 | - |
16 May 2024 | 1,294.60 | 1,294.60 | 1,294.60 | 1,294.60 | 1,294.60 | - |
16 May 2024 | 0.15045 Dividend | |||||
15 May 2024 | 1,285.28 | 1,285.28 | 1,285.28 | 1,285.28 | 1,285.13 | - |
14 May 2024 | 1,284.57 | 1,284.57 | 1,284.57 | 1,284.57 | 1,284.42 | - |
13 May 2024 | 1,286.84 | 1,286.84 | 1,286.84 | 1,286.84 | 1,286.69 | - |
10 May 2024 | 1,284.98 | 1,284.98 | 1,284.98 | 1,284.98 | 1,284.83 | - |
09 May 2024 | 1,282.43 | 1,282.43 | 1,282.43 | 1,282.43 | 1,282.28 | - |
08 May 2024 | 1,283.05 | 1,283.05 | 1,283.05 | 1,283.05 | 1,282.90 | - |
07 May 2024 | 1,275.19 | 1,275.19 | 1,275.19 | 1,275.19 | 1,275.04 | - |
03 May 2024 | 1,243.59 | 1,243.59 | 1,243.59 | 1,243.59 | 1,243.44 | - |
02 May 2024 | 1,239.20 | 1,239.20 | 1,239.20 | 1,239.20 | 1,239.05 | - |
01 May 2024 | 1,243.41 | 1,243.41 | 1,243.41 | 1,243.41 | 1,243.26 | - |
30 Apr 2024 | 1,259.21 | 1,259.21 | 1,259.21 | 1,259.21 | 1,259.06 | - |
29 Apr 2024 | 1,256.13 | 1,256.13 | 1,256.13 | 1,256.13 | 1,255.98 | - |
26 Apr 2024 | 1,244.39 | 1,244.39 | 1,244.39 | 1,244.39 | 1,244.24 | - |
25 Apr 2024 | 1,251.25 | 1,251.25 | 1,251.25 | 1,251.25 | 1,251.10 | - |
24 Apr 2024 | 1,258.28 | 1,258.28 | 1,258.28 | 1,258.28 | 1,258.13 | - |
23 Apr 2024 | 1,252.35 | 1,252.35 | 1,252.35 | 1,252.35 | 1,252.20 | - |
22 Apr 2024 | 1,245.35 | 1,245.35 | 1,245.35 | 1,245.35 | 1,245.20 | - |
19 Apr 2024 | 1,241.98 | 1,241.98 | 1,241.98 | 1,241.98 | 1,241.83 | - |
18 Apr 2024 | 1,240.67 | 1,240.67 | 1,240.67 | 1,240.67 | 1,240.52 | - |
17 Apr 2024 | 1,253.14 | 1,253.14 | 1,253.14 | 1,253.14 | 1,252.99 | - |
16 Apr 2024 | 1,253.73 | 1,253.73 | 1,253.73 | 1,253.73 | 1,253.58 | - |
15 Apr 2024 | 1,267.47 | 1,267.47 | 1,267.47 | 1,267.47 | 1,267.32 | - |
12 Apr 2024 | 1,286.40 | 1,286.40 | 1,286.40 | 1,286.40 | 1,286.25 | - |
11 Apr 2024 | 1,269.74 | 1,269.74 | 1,269.74 | 1,269.74 | 1,269.59 | - |
10 Apr 2024 | 1,266.35 | 1,266.35 | 1,266.35 | 1,266.35 | 1,266.20 | - |
09 Apr 2024 | 1,265.72 | 1,265.72 | 1,265.72 | 1,265.72 | 1,265.57 | - |
08 Apr 2024 | 1,270.87 | 1,270.87 | 1,270.87 | 1,270.87 | 1,270.72 | - |
05 Apr 2024 | 1,257.38 | 1,257.38 | 1,257.38 | 1,257.38 | 1,257.23 | - |
04 Apr 2024 | 1,270.39 | 1,270.39 | 1,270.39 | 1,270.39 | 1,270.24 | - |
03 Apr 2024 | 1,277.17 | 1,277.17 | 1,277.17 | 1,277.17 | 1,277.02 | - |
02 Apr 2024 | 1,286.96 | 1,286.96 | 1,286.96 | 1,286.96 | 1,286.81 | - |
28 Mar 2024 | 1,284.23 | 1,284.23 | 1,284.23 | 1,284.23 | 1,284.08 | - |
27 Mar 2024 | 1,274.42 | 1,274.42 | 1,274.42 | 1,274.42 | 1,274.27 | - |
26 Mar 2024 | 1,273.78 | 1,273.78 | 1,273.78 | 1,273.78 | 1,273.63 | - |
25 Mar 2024 | 1,277.53 | 1,277.53 | 1,277.53 | 1,277.53 | 1,277.38 | - |
22 Mar 2024 | 1,284.76 | 1,284.76 | 1,284.76 | 1,284.76 | 1,284.61 | - |
21 Mar 2024 | 1,264.23 | 1,264.23 | 1,264.23 | 1,264.23 | 1,264.08 | - |
20 Mar 2024 | 1,258.26 | 1,258.26 | 1,258.26 | 1,258.26 | 1,258.11 | - |
19 Mar 2024 | 1,251.27 | 1,251.27 | 1,251.27 | 1,251.27 | 1,251.12 | - |
18 Mar 2024 | 1,238.81 | 1,238.81 | 1,238.81 | 1,238.81 | 1,238.67 | - |
15 Mar 2024 | 1,246.09 | 1,246.09 | 1,246.09 | 1,246.09 | 1,245.94 | - |
14 Mar 2024 | 1,243.67 | 1,243.67 | 1,243.67 | 1,243.67 | 1,243.52 | - |
13 Mar 2024 | 1,247.09 | 1,247.09 | 1,247.09 | 1,247.09 | 1,246.94 | - |
12 Mar 2024 | 1,233.91 | 1,233.91 | 1,233.91 | 1,233.91 | 1,233.77 | - |
11 Mar 2024 | 1,229.35 | 1,229.35 | 1,229.35 | 1,229.35 | 1,229.21 | - |
08 Mar 2024 | 1,238.15 | 1,238.15 | 1,238.15 | 1,238.15 | 1,238.01 | - |
07 Mar 2024 | 1,235.23 | 1,235.23 | 1,235.23 | 1,235.23 | 1,235.09 | - |
06 Mar 2024 | 1,231.98 | 1,231.98 | 1,231.98 | 1,231.98 | 1,231.84 | - |
05 Mar 2024 | 1,248.70 | 1,248.70 | 1,248.70 | 1,248.70 | 1,248.55 | - |
04 Mar 2024 | 1,250.15 | 1,250.15 | 1,250.15 | 1,250.15 | 1,250.00 | - |
01 Mar 2024 | 1,242.93 | 1,242.93 | 1,242.93 | 1,242.93 | 1,242.78 | - |
29 Feb 2024 | 1,236.23 | 1,236.23 | 1,236.23 | 1,236.23 | 1,236.09 | - |
28 Feb 2024 | 1,236.60 | 1,236.60 | 1,236.60 | 1,236.60 | 1,236.46 | - |
27 Feb 2024 | 1,232.45 | 1,232.45 | 1,232.45 | 1,232.45 | 1,232.31 | - |
26 Feb 2024 | 1,235.30 | 1,235.30 | 1,235.30 | 1,235.30 | 1,235.16 | - |
23 Feb 2024 | 1,237.04 | 1,237.04 | 1,237.04 | 1,237.04 | 1,236.90 | - |
22 Feb 2024 | 1,227.60 | 1,227.60 | 1,227.60 | 1,227.60 | 1,227.46 | - |
21 Feb 2024 | 1,216.57 | 1,216.57 | 1,216.57 | 1,216.57 | 1,216.43 | - |
20 Feb 2024 | 1,223.79 | 1,223.79 | 1,223.79 | 1,223.79 | 1,223.65 | - |
19 Feb 2024 | 1,222.92 | 1,222.92 | 1,222.92 | 1,222.92 | 1,222.78 | - |
16 Feb 2024 | 1,231.04 | 1,231.04 | 1,231.04 | 1,231.04 | 1,230.90 | - |
15 Feb 2024 | 1,228.15 | 1,228.15 | 1,228.15 | 1,228.15 | 1,228.01 | - |
14 Feb 2024 | 1,216.65 | 1,216.65 | 1,216.65 | 1,216.65 | 1,216.51 | - |
13 Feb 2024 | 1,219.84 | 1,219.84 | 1,219.84 | 1,219.84 | 1,219.70 | - |
12 Feb 2024 | 1,225.70 | 1,225.70 | 1,225.70 | 1,225.70 | 1,225.56 | - |
09 Feb 2024 | 1,221.80 | 1,221.80 | 1,221.80 | 1,221.80 | 1,221.66 | - |
08 Feb 2024 | 1,219.98 | 1,219.98 | 1,219.98 | 1,219.98 | 1,219.84 | - |
07 Feb 2024 | 1,206.49 | 1,206.49 | 1,206.49 | 1,206.49 | 1,206.35 | - |
06 Feb 2024 | 1,212.93 | 1,212.93 | 1,212.93 | 1,212.93 | 1,212.79 | - |
05 Feb 2024 | 1,215.09 | 1,215.09 | 1,215.09 | 1,215.09 | 1,214.95 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |