Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | - | - | - | - | - | - |
13 Jun 2024 | 1,317.09 | 1,317.09 | 1,317.09 | 1,317.09 | 1,317.09 | - |
12 Jun 2024 | 1,316.97 | 1,316.97 | 1,316.97 | 1,316.97 | 1,316.97 | - |
11 Jun 2024 | 1,314.32 | 1,314.32 | 1,314.32 | 1,314.32 | 1,314.32 | - |
10 Jun 2024 | - | - | - | - | - | - |
07 Jun 2024 | 1,314.12 | 1,314.12 | 1,314.12 | 1,314.12 | 1,314.12 | - |
06 Jun 2024 | 1,315.64 | 1,315.64 | 1,315.64 | 1,315.64 | 1,315.64 | - |
05 Jun 2024 | 1,315.56 | 1,315.56 | 1,315.56 | 1,315.56 | 1,315.56 | - |
04 Jun 2024 | 1,314.48 | 1,314.48 | 1,314.48 | 1,314.48 | 1,314.48 | - |
03 Jun 2024 | 1,312.72 | 1,312.72 | 1,312.72 | 1,312.72 | 1,312.72 | - |
31 May 2024 | 1,311.08 | 1,311.08 | 1,311.08 | 1,311.08 | 1,311.08 | - |
30 May 2024 | 1,309.88 | 1,309.88 | 1,309.88 | 1,309.88 | 1,309.88 | - |
29 May 2024 | 1,309.52 | 1,309.52 | 1,309.52 | 1,309.52 | 1,309.52 | - |
28 May 2024 | 1,310.66 | 1,310.66 | 1,310.66 | 1,310.66 | 1,310.66 | - |
27 May 2024 | 1,310.32 | 1,310.32 | 1,310.32 | 1,310.32 | 1,310.32 | - |
24 May 2024 | 1,309.42 | 1,309.42 | 1,309.42 | 1,309.42 | 1,309.42 | - |
23 May 2024 | 1,309.44 | 1,309.44 | 1,309.44 | 1,309.44 | 1,309.44 | - |
22 May 2024 | - | - | - | - | - | - |
21 May 2024 | 1,309.97 | 1,309.97 | 1,309.97 | 1,309.97 | 1,309.97 | - |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | - | - | - | - | - | - |
16 May 2024 | 1,310.04 | 1,310.04 | 1,310.04 | 1,310.04 | 1,310.04 | - |
15 May 2024 | 1,309.67 | 1,309.67 | 1,309.67 | 1,309.67 | 1,309.67 | - |
14 May 2024 | 1,307.85 | 1,307.85 | 1,307.85 | 1,307.85 | 1,307.85 | - |
13 May 2024 | 1,307.88 | 1,307.88 | 1,307.88 | 1,307.88 | 1,307.88 | - |
10 May 2024 | 1,307.33 | 1,307.33 | 1,307.33 | 1,307.33 | 1,307.33 | - |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | - | - | - | - | - | - |
07 May 2024 | 1,308.20 | 1,308.20 | 1,308.20 | 1,308.20 | 1,308.20 | - |
03 May 2024 | 1,305.99 | 1,305.99 | 1,305.99 | 1,305.99 | 1,305.99 | - |
02 May 2024 | 1,303.99 | 1,303.99 | 1,303.99 | 1,303.99 | 1,303.99 | - |
30 Apr 2024 | - | - | - | - | - | - |
29 Apr 2024 | 1,303.37 | 1,303.37 | 1,303.37 | 1,303.37 | 1,303.37 | - |
26 Apr 2024 | 1,302.36 | 1,302.36 | 1,302.36 | 1,302.36 | 1,302.36 | - |
25 Apr 2024 | 1,301.01 | 1,301.01 | 1,301.01 | 1,301.01 | 1,301.01 | - |
24 Apr 2024 | 1,301.42 | 1,301.42 | 1,301.42 | 1,301.42 | 1,301.42 | - |
23 Apr 2024 | 1,301.51 | 1,301.51 | 1,301.51 | 1,301.51 | 1,301.51 | - |
22 Apr 2024 | 1,300.96 | 1,300.96 | 1,300.96 | 1,300.96 | 1,300.96 | - |
19 Apr 2024 | 1,300.68 | 1,300.68 | 1,300.68 | 1,300.68 | 1,300.68 | - |
18 Apr 2024 | 1,300.78 | 1,300.78 | 1,300.78 | 1,300.78 | 1,300.78 | - |
17 Apr 2024 | 1,300.52 | 1,300.52 | 1,300.52 | 1,300.52 | 1,300.52 | - |
16 Apr 2024 | 1,299.65 | 1,299.65 | 1,299.65 | 1,299.65 | 1,299.65 | - |
15 Apr 2024 | 1,301.20 | 1,301.20 | 1,301.20 | 1,301.20 | 1,301.20 | - |
12 Apr 2024 | 1,302.50 | 1,302.50 | 1,302.50 | 1,302.50 | 1,302.50 | - |
11 Apr 2024 | 1,300.86 | 1,300.86 | 1,300.86 | 1,300.86 | 1,300.86 | - |
10 Apr 2024 | 1,301.53 | 1,301.53 | 1,301.53 | 1,301.53 | 1,301.53 | - |
09 Apr 2024 | 1,302.31 | 1,302.31 | 1,302.31 | 1,302.31 | 1,302.31 | - |
08 Apr 2024 | 1,301.17 | 1,301.17 | 1,301.17 | 1,301.17 | 1,301.17 | - |
05 Apr 2024 | 1,301.78 | 1,301.78 | 1,301.78 | 1,301.78 | 1,301.78 | - |
04 Apr 2024 | 1,302.25 | 1,302.25 | 1,302.25 | 1,302.25 | 1,302.25 | - |
03 Apr 2024 | 1,300.53 | 1,300.53 | 1,300.53 | 1,300.53 | 1,300.53 | - |
02 Apr 2024 | 1,301.01 | 1,301.01 | 1,301.01 | 1,301.01 | 1,301.01 | - |
28 Mar 2024 | - | - | - | - | - | - |
27 Mar 2024 | 1,302.61 | 1,302.61 | 1,302.61 | 1,302.61 | 1,302.61 | - |
26 Mar 2024 | 1,301.23 | 1,301.23 | 1,301.23 | 1,301.23 | 1,301.23 | - |
25 Mar 2024 | 1,301.15 | 1,301.15 | 1,301.15 | 1,301.15 | 1,301.15 | - |
22 Mar 2024 | 1,301.30 | 1,301.30 | 1,301.30 | 1,301.30 | 1,301.30 | - |
21 Mar 2024 | 1,299.70 | 1,299.70 | 1,299.70 | 1,299.70 | 1,299.70 | - |
20 Mar 2024 | 1,298.98 | 1,298.98 | 1,298.98 | 1,298.98 | 1,298.98 | - |
19 Mar 2024 | 1,298.34 | 1,298.34 | 1,298.34 | 1,298.34 | 1,298.34 | - |
18 Mar 2024 | 1,297.92 | 1,297.92 | 1,297.92 | 1,297.92 | 1,297.92 | - |
15 Mar 2024 | 1,298.19 | 1,298.19 | 1,298.19 | 1,298.19 | 1,298.19 | - |
14 Mar 2024 | 1,299.03 | 1,299.03 | 1,299.03 | 1,299.03 | 1,299.03 | - |
13 Mar 2024 | 1,299.91 | 1,299.91 | 1,299.91 | 1,299.91 | 1,299.91 | - |
12 Mar 2024 | 1,300.14 | 1,300.14 | 1,300.14 | 1,300.14 | 1,300.14 | - |
11 Mar 2024 | 1,299.56 | 1,299.56 | 1,299.56 | 1,299.56 | 1,299.56 | - |
08 Mar 2024 | 1,298.62 | 1,298.62 | 1,298.62 | 1,298.62 | 1,298.62 | - |
07 Mar 2024 | 1,296.68 | 1,296.68 | 1,296.68 | 1,296.68 | 1,296.68 | - |
06 Mar 2024 | 1,295.66 | 1,295.66 | 1,295.66 | 1,295.66 | 1,295.66 | - |
05 Mar 2024 | 1,295.52 | 1,295.52 | 1,295.52 | 1,295.52 | 1,295.52 | - |
04 Mar 2024 | 1,294.29 | 1,294.29 | 1,294.29 | 1,294.29 | 1,294.29 | - |
01 Mar 2024 | 1,293.34 | 1,293.34 | 1,293.34 | 1,293.34 | 1,293.34 | - |
29 Feb 2024 | 1,292.70 | 1,292.70 | 1,292.70 | 1,292.70 | 1,292.70 | - |
28 Feb 2024 | 1,291.75 | 1,291.75 | 1,291.75 | 1,291.75 | 1,291.75 | - |
27 Feb 2024 | 1,291.56 | 1,291.56 | 1,291.56 | 1,291.56 | 1,291.56 | - |
26 Feb 2024 | 1,291.78 | 1,291.78 | 1,291.78 | 1,291.78 | 1,291.78 | - |
23 Feb 2024 | 1,291.90 | 1,291.90 | 1,291.90 | 1,291.90 | 1,291.90 | - |
22 Feb 2024 | 1,291.31 | 1,291.31 | 1,291.31 | 1,291.31 | 1,291.31 | - |
21 Feb 2024 | 1,291.21 | 1,291.21 | 1,291.21 | 1,291.21 | 1,291.21 | - |
20 Feb 2024 | 1,291.25 | 1,291.25 | 1,291.25 | 1,291.25 | 1,291.25 | - |
19 Feb 2024 | 1,290.56 | 1,290.56 | 1,290.56 | 1,290.56 | 1,290.56 | - |
16 Feb 2024 | 1,290.60 | 1,290.60 | 1,290.60 | 1,290.60 | 1,290.60 | - |
15 Feb 2024 | 1,291.95 | 1,291.95 | 1,291.95 | 1,291.95 | 1,291.95 | - |
14 Feb 2024 | 1,290.84 | 1,290.84 | 1,290.84 | 1,290.84 | 1,290.84 | - |
13 Feb 2024 | 1,291.22 | 1,291.22 | 1,291.22 | 1,291.22 | 1,291.22 | - |
12 Feb 2024 | 1,292.35 | 1,292.35 | 1,292.35 | 1,292.35 | 1,292.35 | - |
09 Feb 2024 | 1,291.87 | 1,291.87 | 1,291.87 | 1,291.87 | 1,291.87 | - |
08 Feb 2024 | - | - | - | - | - | - |
07 Feb 2024 | 1,293.03 | 1,293.03 | 1,293.03 | 1,293.03 | 1,293.03 | - |
06 Feb 2024 | 1,292.59 | 1,292.59 | 1,292.59 | 1,292.59 | 1,292.59 | - |
05 Feb 2024 | 1,291.78 | 1,291.78 | 1,291.78 | 1,291.78 | 1,291.78 | - |
02 Feb 2024 | 1,293.23 | 1,293.23 | 1,293.23 | 1,293.23 | 1,293.23 | - |
01 Feb 2024 | 1,294.53 | 1,294.53 | 1,294.53 | 1,294.53 | 1,294.53 | - |
31 Jan 2024 | 1,293.73 | 1,293.73 | 1,293.73 | 1,293.73 | 1,293.73 | - |
30 Jan 2024 | 1,291.74 | 1,291.74 | 1,291.74 | 1,291.74 | 1,291.74 | - |
29 Jan 2024 | 1,291.70 | 1,291.70 | 1,291.70 | 1,291.70 | 1,291.70 | - |
26 Jan 2024 | 1,290.36 | 1,290.36 | 1,290.36 | 1,290.36 | 1,290.36 | - |
25 Jan 2024 | - | - | - | - | - | - |
24 Jan 2024 | 1,290.35 | 1,290.35 | 1,290.35 | 1,290.35 | 1,290.35 | - |
23 Jan 2024 | 1,290.44 | 1,290.44 | 1,290.44 | 1,290.44 | 1,290.44 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |