Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Jun 2024 | - | - | - | - | - | - |
21 Jun 2024 | - | - | - | - | - | - |
20 Jun 2024 | 2,173.62 | 2,173.62 | 2,173.62 | 2,173.62 | 2,173.62 | - |
19 Jun 2024 | 2,166.31 | 2,166.31 | 2,166.31 | 2,166.31 | 2,166.31 | - |
18 Jun 2024 | 2,154.06 | 2,154.06 | 2,154.06 | 2,154.06 | 2,154.06 | - |
17 Jun 2024 | 2,148.87 | 2,148.87 | 2,148.87 | 2,148.87 | 2,148.87 | - |
14 Jun 2024 | 2,157.01 | 2,157.01 | 2,157.01 | 2,157.01 | 2,157.01 | - |
13 Jun 2024 | 2,137.35 | 2,137.35 | 2,137.35 | 2,137.35 | 2,137.35 | - |
12 Jun 2024 | 2,150.58 | 2,150.58 | 2,150.58 | 2,150.58 | 2,150.58 | - |
11 Jun 2024 | 2,145.97 | 2,145.97 | 2,145.97 | 2,145.97 | 2,145.97 | - |
10 Jun 2024 | 2,160.51 | 2,160.51 | 2,160.51 | 2,160.51 | 2,160.51 | - |
07 Jun 2024 | 2,179.21 | 2,179.21 | 2,179.21 | 2,179.21 | 2,179.21 | - |
06 Jun 2024 | 2,185.63 | 2,185.63 | 2,185.63 | 2,185.63 | 2,185.63 | - |
05 Jun 2024 | 2,188.28 | 2,188.28 | 2,188.28 | 2,188.28 | 2,188.28 | - |
04 Jun 2024 | 2,190.29 | 2,190.29 | 2,190.29 | 2,190.29 | 2,190.29 | - |
03 Jun 2024 | 2,189.19 | 2,189.19 | 2,189.19 | 2,189.19 | 2,189.19 | - |
31 May 2024 | 2,174.14 | 2,174.14 | 2,174.14 | 2,174.14 | 2,174.14 | - |
30 May 2024 | 2,168.86 | 2,168.86 | 2,168.86 | 2,168.86 | 2,168.86 | - |
29 May 2024 | 2,187.33 | 2,187.33 | 2,187.33 | 2,187.33 | 2,187.33 | - |
28 May 2024 | 2,196.16 | 2,196.16 | 2,196.16 | 2,196.16 | 2,196.16 | - |
27 May 2024 | 2,189.72 | 2,189.72 | 2,189.72 | 2,189.72 | 2,189.72 | - |
24 May 2024 | 2,193.97 | 2,193.97 | 2,193.97 | 2,193.97 | 2,193.97 | - |
23 May 2024 | 2,198.75 | 2,198.75 | 2,198.75 | 2,198.75 | 2,198.75 | - |
22 May 2024 | 2,219.37 | 2,219.37 | 2,219.37 | 2,219.37 | 2,219.37 | - |
21 May 2024 | 2,221.35 | 2,221.35 | 2,221.35 | 2,221.35 | 2,221.35 | - |
17 May 2024 | 2,208.86 | 2,208.86 | 2,208.86 | 2,208.86 | 2,208.86 | - |
16 May 2024 | 2,207.93 | 2,207.93 | 2,207.93 | 2,207.93 | 2,207.93 | - |
15 May 2024 | 2,205.59 | 2,205.59 | 2,205.59 | 2,205.59 | 2,205.59 | - |
14 May 2024 | 2,192.37 | 2,192.37 | 2,192.37 | 2,192.37 | 2,192.37 | - |
13 May 2024 | 2,191.24 | 2,191.24 | 2,191.24 | 2,191.24 | 2,191.24 | - |
10 May 2024 | 2,196.03 | 2,196.03 | 2,196.03 | 2,196.03 | 2,196.03 | - |
08 May 2024 | 2,205.90 | 2,205.90 | 2,205.90 | 2,205.90 | 2,205.90 | - |
07 May 2024 | 2,213.93 | 2,213.93 | 2,213.93 | 2,213.93 | 2,213.93 | - |
06 May 2024 | 2,219.50 | 2,219.50 | 2,219.50 | 2,219.50 | 2,219.50 | - |
03 May 2024 | 2,223.61 | 2,223.61 | 2,223.61 | 2,223.61 | 2,223.61 | - |
02 May 2024 | 2,206.42 | 2,206.42 | 2,206.42 | 2,206.42 | 2,206.42 | - |
30 Apr 2024 | - | - | - | - | - | - |
29 Apr 2024 | 2,191.36 | 2,191.36 | 2,191.36 | 2,191.36 | 2,191.36 | - |
26 Apr 2024 | 2,179.38 | 2,179.38 | 2,179.38 | 2,179.38 | 2,179.38 | - |
25 Apr 2024 | 2,191.70 | 2,191.70 | 2,191.70 | 2,191.70 | 2,191.70 | - |
24 Apr 2024 | 2,221.28 | 2,221.28 | 2,221.28 | 2,221.28 | 2,221.28 | - |
23 Apr 2024 | 2,221.71 | 2,221.71 | 2,221.71 | 2,221.71 | 2,221.71 | - |
22 Apr 2024 | 2,224.58 | 2,224.58 | 2,224.58 | 2,224.58 | 2,224.58 | - |
19 Apr 2024 | 2,208.46 | 2,208.46 | 2,208.46 | 2,208.46 | 2,208.46 | - |
18 Apr 2024 | 2,231.62 | 2,231.62 | 2,231.62 | 2,231.62 | 2,231.62 | - |
17 Apr 2024 | 2,227.94 | 2,227.94 | 2,227.94 | 2,227.94 | 2,227.94 | - |
16 Apr 2024 | 2,220.92 | 2,220.92 | 2,220.92 | 2,220.92 | 2,220.92 | - |
15 Apr 2024 | 2,216.71 | 2,216.71 | 2,216.71 | 2,216.71 | 2,216.71 | - |
12 Apr 2024 | 2,199.93 | 2,199.93 | 2,199.93 | 2,199.93 | 2,199.93 | - |
11 Apr 2024 | 2,202.36 | 2,202.36 | 2,202.36 | 2,202.36 | 2,202.36 | - |
10 Apr 2024 | 2,211.74 | 2,211.74 | 2,211.74 | 2,211.74 | 2,211.74 | - |
09 Apr 2024 | 2,243.83 | 2,243.83 | 2,243.83 | 2,243.83 | 2,243.83 | - |
08 Apr 2024 | 2,249.75 | 2,249.75 | 2,249.75 | 2,249.75 | 2,249.75 | - |
05 Apr 2024 | 2,240.95 | 2,240.95 | 2,240.95 | 2,240.95 | 2,240.95 | - |
04 Apr 2024 | 2,245.83 | 2,245.83 | 2,245.83 | 2,245.83 | 2,245.83 | - |
03 Apr 2024 | 2,263.14 | 2,263.14 | 2,263.14 | 2,263.14 | 2,263.14 | - |
02 Apr 2024 | 2,249.18 | 2,249.18 | 2,249.18 | 2,249.18 | 2,249.18 | - |
28 Mar 2024 | 2,235.64 | 2,235.64 | 2,235.64 | 2,235.64 | 2,235.64 | - |
27 Mar 2024 | 2,216.90 | 2,216.90 | 2,216.90 | 2,216.90 | 2,216.90 | - |
26 Mar 2024 | 2,216.50 | 2,216.50 | 2,216.50 | 2,216.50 | 2,216.50 | - |
25 Mar 2024 | 2,223.40 | 2,223.40 | 2,223.40 | 2,223.40 | 2,223.40 | - |
22 Mar 2024 | 2,222.38 | 2,222.38 | 2,222.38 | 2,222.38 | 2,222.38 | - |
21 Mar 2024 | 2,201.50 | 2,201.50 | 2,201.50 | 2,201.50 | 2,201.50 | - |
20 Mar 2024 | 2,184.79 | 2,184.79 | 2,184.79 | 2,184.79 | 2,184.79 | - |
19 Mar 2024 | 2,178.96 | 2,178.96 | 2,178.96 | 2,178.96 | 2,178.96 | - |
18 Mar 2024 | 2,183.19 | 2,183.19 | 2,183.19 | 2,183.19 | 2,183.19 | - |
15 Mar 2024 | 2,193.90 | 2,193.90 | 2,193.90 | 2,193.90 | 2,193.90 | - |
14 Mar 2024 | 2,184.66 | 2,184.66 | 2,184.66 | 2,184.66 | 2,184.66 | - |
13 Mar 2024 | 2,208.90 | 2,208.90 | 2,208.90 | 2,208.90 | 2,208.90 | - |
12 Mar 2024 | 2,192.52 | 2,192.52 | 2,192.52 | 2,192.52 | 2,192.52 | - |
11 Mar 2024 | 2,209.60 | 2,209.60 | 2,209.60 | 2,209.60 | 2,209.60 | - |
08 Mar 2024 | 2,185.43 | 2,185.43 | 2,185.43 | 2,185.43 | 2,185.43 | - |
07 Mar 2024 | 2,168.99 | 2,168.99 | 2,168.99 | 2,168.99 | 2,168.99 | - |
06 Mar 2024 | 2,166.59 | 2,166.59 | 2,166.59 | 2,166.59 | 2,166.59 | - |
05 Mar 2024 | 2,177.43 | 2,177.43 | 2,177.43 | 2,177.43 | 2,177.43 | - |
04 Mar 2024 | 2,172.91 | 2,172.91 | 2,172.91 | 2,172.91 | 2,172.91 | - |
01 Mar 2024 | 2,170.35 | 2,170.35 | 2,170.35 | 2,170.35 | 2,170.35 | - |
29 Feb 2024 | - | - | - | - | - | - |
28 Feb 2024 | 2,171.18 | 2,171.18 | 2,171.18 | 2,171.18 | 2,171.18 | - |
27 Feb 2024 | 2,171.90 | 2,171.90 | 2,171.90 | 2,171.90 | 2,171.90 | - |
26 Feb 2024 | 2,171.46 | 2,171.46 | 2,171.46 | 2,171.46 | 2,171.46 | - |
23 Feb 2024 | 2,177.74 | 2,177.74 | 2,177.74 | 2,177.74 | 2,177.74 | - |
22 Feb 2024 | 2,184.37 | 2,184.37 | 2,184.37 | 2,184.37 | 2,184.37 | - |
21 Feb 2024 | 2,169.26 | 2,169.26 | 2,169.26 | 2,169.26 | 2,169.26 | - |
20 Feb 2024 | 2,169.30 | 2,169.30 | 2,169.30 | 2,169.30 | 2,169.30 | - |
19 Feb 2024 | 2,162.14 | 2,162.14 | 2,162.14 | 2,162.14 | 2,162.14 | - |
16 Feb 2024 | 2,162.66 | 2,162.66 | 2,162.66 | 2,162.66 | 2,162.66 | - |
15 Feb 2024 | 2,178.56 | 2,178.56 | 2,178.56 | 2,178.56 | 2,178.56 | - |
14 Feb 2024 | 2,156.12 | 2,156.12 | 2,156.12 | 2,156.12 | 2,156.12 | - |
13 Feb 2024 | 2,178.54 | 2,178.54 | 2,178.54 | 2,178.54 | 2,178.54 | - |
12 Feb 2024 | 2,175.51 | 2,175.51 | 2,175.51 | 2,175.51 | 2,175.51 | - |
09 Feb 2024 | 2,148.14 | 2,148.14 | 2,148.14 | 2,148.14 | 2,148.14 | - |
08 Feb 2024 | - | - | - | - | - | - |
07 Feb 2024 | 2,160.48 | 2,160.48 | 2,160.48 | 2,160.48 | 2,160.48 | - |
06 Feb 2024 | - | - | - | - | - | - |
05 Feb 2024 | 2,168.15 | 2,168.15 | 2,168.15 | 2,168.15 | 2,168.15 | - |
02 Feb 2024 | 2,153.09 | 2,153.09 | 2,153.09 | 2,153.09 | 2,153.09 | - |
01 Feb 2024 | 2,154.59 | 2,154.59 | 2,154.59 | 2,154.59 | 2,154.59 | - |
31 Jan 2024 | 2,162.33 | 2,162.33 | 2,162.33 | 2,162.33 | 2,162.33 | - |
30 Jan 2024 | 2,152.48 | 2,152.48 | 2,152.48 | 2,152.48 | 2,152.48 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |