Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Jul 2024 | - | - | - | - | - | - |
28 Jun 2024 | - | - | - | - | - | - |
27 Jun 2024 | 2,201.86 | 2,201.86 | 2,201.86 | 2,201.86 | 2,201.86 | - |
26 Jun 2024 | 2,205.25 | 2,205.25 | 2,205.25 | 2,205.25 | 2,205.25 | - |
25 Jun 2024 | 2,207.90 | 2,207.90 | 2,207.90 | 2,207.90 | 2,207.90 | - |
24 Jun 2024 | 2,201.62 | 2,201.62 | 2,201.62 | 2,201.62 | 2,201.62 | - |
21 Jun 2024 | 2,201.16 | 2,201.16 | 2,201.16 | 2,201.16 | 2,201.16 | - |
20 Jun 2024 | 2,208.85 | 2,208.85 | 2,208.85 | 2,208.85 | 2,208.85 | - |
19 Jun 2024 | 2,203.12 | 2,203.12 | 2,203.12 | 2,203.12 | 2,203.12 | - |
18 Jun 2024 | 2,197.84 | 2,197.84 | 2,197.84 | 2,197.84 | 2,197.84 | - |
17 Jun 2024 | 2,193.38 | 2,193.38 | 2,193.38 | 2,193.38 | 2,193.38 | - |
14 Jun 2024 | 2,187.11 | 2,187.11 | 2,187.11 | 2,187.11 | 2,187.11 | - |
13 Jun 2024 | 2,192.36 | 2,192.36 | 2,192.36 | 2,192.36 | 2,192.36 | - |
12 Jun 2024 | 2,196.85 | 2,196.85 | 2,196.85 | 2,196.85 | 2,196.85 | - |
11 Jun 2024 | 2,183.64 | 2,183.64 | 2,183.64 | 2,183.64 | 2,183.64 | - |
10 Jun 2024 | 2,189.42 | 2,189.42 | 2,189.42 | 2,189.42 | 2,189.42 | - |
07 Jun 2024 | 2,188.95 | 2,188.95 | 2,188.95 | 2,188.95 | 2,188.95 | - |
06 Jun 2024 | 2,192.63 | 2,192.63 | 2,192.63 | 2,192.63 | 2,192.63 | - |
05 Jun 2024 | 2,189.58 | 2,189.58 | 2,189.58 | 2,189.58 | 2,189.58 | - |
04 Jun 2024 | 2,170.18 | 2,170.18 | 2,170.18 | 2,170.18 | 2,170.18 | - |
03 Jun 2024 | - | - | - | - | - | - |
31 May 2024 | 2,171.60 | 2,171.60 | 2,171.60 | 2,171.60 | 2,171.60 | - |
30 May 2024 | 2,159.12 | 2,159.12 | 2,159.12 | 2,159.12 | 2,159.12 | - |
29 May 2024 | 2,166.41 | 2,166.41 | 2,166.41 | 2,166.41 | 2,166.41 | - |
28 May 2024 | 2,188.93 | 2,188.93 | 2,188.93 | 2,188.93 | 2,188.93 | - |
27 May 2024 | 2,193.34 | 2,193.34 | 2,193.34 | 2,193.34 | 2,193.34 | - |
24 May 2024 | 2,193.76 | 2,193.76 | 2,193.76 | 2,193.76 | 2,193.76 | - |
23 May 2024 | 2,191.05 | 2,191.05 | 2,191.05 | 2,191.05 | 2,191.05 | - |
22 May 2024 | 2,201.94 | 2,201.94 | 2,201.94 | 2,201.94 | 2,201.94 | - |
21 May 2024 | 2,209.57 | 2,209.57 | 2,209.57 | 2,209.57 | 2,209.57 | - |
20 May 2024 | 2,212.41 | 2,212.41 | 2,212.41 | 2,212.41 | 2,212.41 | - |
17 May 2024 | 2,207.63 | 2,207.63 | 2,207.63 | 2,207.63 | 2,207.63 | - |
16 May 2024 | 2,202.09 | 2,202.09 | 2,202.09 | 2,202.09 | 2,202.09 | - |
15 May 2024 | 2,200.56 | 2,200.56 | 2,200.56 | 2,200.56 | 2,200.56 | - |
14 May 2024 | 2,187.37 | 2,187.37 | 2,187.37 | 2,187.37 | 2,187.37 | - |
13 May 2024 | 2,181.57 | 2,181.57 | 2,181.57 | 2,181.57 | 2,181.57 | - |
10 May 2024 | 2,184.03 | 2,184.03 | 2,184.03 | 2,184.03 | 2,184.03 | - |
09 May 2024 | 2,175.10 | 2,175.10 | 2,175.10 | 2,175.10 | 2,175.10 | - |
08 May 2024 | 2,163.81 | 2,163.81 | 2,163.81 | 2,163.81 | 2,163.81 | - |
07 May 2024 | 2,165.16 | 2,165.16 | 2,165.16 | 2,165.16 | 2,165.16 | - |
06 May 2024 | - | - | - | - | - | - |
03 May 2024 | 2,137.88 | 2,137.88 | 2,137.88 | 2,137.88 | 2,137.88 | - |
02 May 2024 | 2,120.20 | 2,120.20 | 2,120.20 | 2,120.20 | 2,120.20 | - |
30 Apr 2024 | 2,114.33 | 2,114.33 | 2,114.33 | 2,114.33 | 2,114.33 | - |
29 Apr 2024 | 2,135.82 | 2,135.82 | 2,135.82 | 2,135.82 | 2,135.82 | - |
26 Apr 2024 | 2,133.15 | 2,133.15 | 2,133.15 | 2,133.15 | 2,133.15 | - |
25 Apr 2024 | 2,109.34 | 2,109.34 | 2,109.34 | 2,109.34 | 2,109.34 | - |
24 Apr 2024 | 2,121.01 | 2,121.01 | 2,121.01 | 2,121.01 | 2,121.01 | - |
23 Apr 2024 | 2,117.78 | 2,117.78 | 2,117.78 | 2,117.78 | 2,117.78 | - |
22 Apr 2024 | 2,098.79 | 2,098.79 | 2,098.79 | 2,098.79 | 2,098.79 | - |
19 Apr 2024 | 2,080.71 | 2,080.71 | 2,080.71 | 2,080.71 | 2,080.71 | - |
18 Apr 2024 | 2,093.64 | 2,093.64 | 2,093.64 | 2,093.64 | 2,093.64 | - |
17 Apr 2024 | 2,093.87 | 2,093.87 | 2,093.87 | 2,093.87 | 2,093.87 | - |
16 Apr 2024 | 2,101.73 | 2,101.73 | 2,101.73 | 2,101.73 | 2,101.73 | - |
15 Apr 2024 | 2,116.24 | 2,116.24 | 2,116.24 | 2,116.24 | 2,116.24 | - |
12 Apr 2024 | 2,134.94 | 2,134.94 | 2,134.94 | 2,134.94 | 2,134.94 | - |
11 Apr 2024 | 2,160.12 | 2,160.12 | 2,160.12 | 2,160.12 | 2,160.12 | - |
10 Apr 2024 | 2,157.26 | 2,157.26 | 2,157.26 | 2,157.26 | 2,157.26 | - |
09 Apr 2024 | 2,164.92 | 2,164.92 | 2,164.92 | 2,164.92 | 2,164.92 | - |
08 Apr 2024 | 2,163.49 | 2,163.49 | 2,163.49 | 2,163.49 | 2,163.49 | - |
05 Apr 2024 | 2,160.95 | 2,160.95 | 2,160.95 | 2,160.95 | 2,160.95 | - |
04 Apr 2024 | 2,149.89 | 2,149.89 | 2,149.89 | 2,149.89 | 2,149.89 | - |
03 Apr 2024 | 2,161.67 | 2,161.67 | 2,161.67 | 2,161.67 | 2,161.67 | - |
02 Apr 2024 | 2,160.70 | 2,160.70 | 2,160.70 | 2,160.70 | 2,160.70 | - |
28 Mar 2024 | 2,171.67 | 2,171.67 | 2,171.67 | 2,171.67 | 2,171.67 | - |
27 Mar 2024 | 2,167.92 | 2,167.92 | 2,167.92 | 2,167.92 | 2,167.92 | - |
26 Mar 2024 | 2,158.75 | 2,158.75 | 2,158.75 | 2,158.75 | 2,158.75 | - |
25 Mar 2024 | 2,155.85 | 2,155.85 | 2,155.85 | 2,155.85 | 2,155.85 | - |
22 Mar 2024 | 2,163.61 | 2,163.61 | 2,163.61 | 2,163.61 | 2,163.61 | - |
21 Mar 2024 | 2,169.79 | 2,169.79 | 2,169.79 | 2,169.79 | 2,169.79 | - |
20 Mar 2024 | 2,154.12 | 2,154.12 | 2,154.12 | 2,154.12 | 2,154.12 | - |
19 Mar 2024 | 2,139.84 | 2,139.84 | 2,139.84 | 2,139.84 | 2,139.84 | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | 2,126.03 | 2,126.03 | 2,126.03 | 2,126.03 | 2,126.03 | - |
14 Mar 2024 | 2,138.52 | 2,138.52 | 2,138.52 | 2,138.52 | 2,138.52 | - |
13 Mar 2024 | 2,141.04 | 2,141.04 | 2,141.04 | 2,141.04 | 2,141.04 | - |
12 Mar 2024 | 2,139.75 | 2,139.75 | 2,139.75 | 2,139.75 | 2,139.75 | - |
11 Mar 2024 | 2,116.82 | 2,116.82 | 2,116.82 | 2,116.82 | 2,116.82 | - |
08 Mar 2024 | 2,119.76 | 2,119.76 | 2,119.76 | 2,119.76 | 2,119.76 | - |
07 Mar 2024 | 2,127.31 | 2,127.31 | 2,127.31 | 2,127.31 | 2,127.31 | - |
06 Mar 2024 | 2,108.80 | 2,108.80 | 2,108.80 | 2,108.80 | 2,108.80 | - |
05 Mar 2024 | 2,095.71 | 2,095.71 | 2,095.71 | 2,095.71 | 2,095.71 | - |
04 Mar 2024 | 2,113.41 | 2,113.41 | 2,113.41 | 2,113.41 | 2,113.41 | - |
01 Mar 2024 | 2,112.91 | 2,112.91 | 2,112.91 | 2,112.91 | 2,112.91 | - |
29 Feb 2024 | 2,097.72 | 2,097.72 | 2,097.72 | 2,097.72 | 2,097.72 | - |
28 Feb 2024 | 2,091.57 | 2,091.57 | 2,091.57 | 2,091.57 | 2,091.57 | - |
27 Feb 2024 | 2,096.84 | 2,096.84 | 2,096.84 | 2,096.84 | 2,096.84 | - |
26 Feb 2024 | 2,092.87 | 2,092.87 | 2,092.87 | 2,092.87 | 2,092.87 | - |
23 Feb 2024 | 2,101.24 | 2,101.24 | 2,101.24 | 2,101.24 | 2,101.24 | - |
22 Feb 2024 | 2,097.62 | 2,097.62 | 2,097.62 | 2,097.62 | 2,097.62 | - |
21 Feb 2024 | 2,069.44 | 2,069.44 | 2,069.44 | 2,069.44 | 2,069.44 | - |
20 Feb 2024 | 2,064.98 | 2,064.98 | 2,064.98 | 2,064.98 | 2,064.98 | - |
19 Feb 2024 | 2,070.87 | 2,070.87 | 2,070.87 | 2,070.87 | 2,070.87 | - |
16 Feb 2024 | 2,070.35 | 2,070.35 | 2,070.35 | 2,070.35 | 2,070.35 | - |
15 Feb 2024 | 2,071.82 | 2,071.82 | 2,071.82 | 2,071.82 | 2,071.82 | - |
14 Feb 2024 | 2,058.73 | 2,058.73 | 2,058.73 | 2,058.73 | 2,058.73 | - |
13 Feb 2024 | 2,046.62 | 2,046.62 | 2,046.62 | 2,046.62 | 2,046.62 | - |
12 Feb 2024 | 2,069.24 | 2,069.24 | 2,069.24 | 2,069.24 | 2,069.24 | - |
09 Feb 2024 | 2,068.65 | 2,068.65 | 2,068.65 | 2,068.65 | 2,068.65 | - |
08 Feb 2024 | 2,063.55 | 2,063.55 | 2,063.55 | 2,063.55 | 2,063.55 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |