Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 2,057.51 | 2,057.51 | 2,057.51 | 2,057.51 | 2,057.51 | - |
27 Jun 2024 | 2,052.19 | 2,052.19 | 2,052.19 | 2,052.19 | 2,052.19 | - |
26 Jun 2024 | 2,045.73 | 2,045.73 | 2,045.73 | 2,045.73 | 2,045.73 | - |
25 Jun 2024 | 2,061.37 | 2,061.37 | 2,061.37 | 2,061.37 | 2,061.37 | - |
24 Jun 2024 | 2,071.29 | 2,071.29 | 2,071.29 | 2,071.29 | 2,071.29 | - |
21 Jun 2024 | 2,067.91 | 2,067.91 | 2,067.91 | 2,067.91 | 2,067.91 | - |
20 Jun 2024 | 2,071.72 | 2,071.72 | 2,071.72 | 2,071.72 | 2,071.72 | - |
19 Jun 2024 | 2,071.35 | 2,071.35 | 2,071.35 | 2,071.35 | 2,071.35 | - |
18 Jun 2024 | 2,054.69 | 2,054.69 | 2,054.69 | 2,054.69 | 2,054.69 | - |
17 Jun 2024 | 2,050.10 | 2,050.10 | 2,050.10 | 2,050.10 | 2,050.10 | - |
14 Jun 2024 | 2,044.98 | 2,044.98 | 2,044.98 | 2,044.98 | 2,044.98 | - |
13 Jun 2024 | 2,074.17 | 2,074.17 | 2,074.17 | 2,074.17 | 2,074.17 | - |
12 Jun 2024 | 2,077.80 | 2,077.80 | 2,077.80 | 2,077.80 | 2,077.80 | - |
11 Jun 2024 | 2,084.87 | 2,084.87 | 2,084.87 | 2,084.87 | 2,084.87 | - |
10 Jun 2024 | 2,087.85 | 2,087.85 | 2,087.85 | 2,087.85 | 2,087.85 | - |
07 Jun 2024 | 2,096.04 | 2,096.04 | 2,096.04 | 2,096.04 | 2,096.04 | - |
06 Jun 2024 | 2,103.08 | 2,103.08 | 2,103.08 | 2,103.08 | 2,103.08 | - |
05 Jun 2024 | 2,110.20 | 2,110.20 | 2,110.20 | 2,110.20 | 2,110.20 | - |
04 Jun 2024 | 2,109.71 | 2,109.71 | 2,109.71 | 2,109.71 | 2,109.71 | - |
03 Jun 2024 | 2,130.90 | 2,130.90 | 2,130.90 | 2,130.90 | 2,130.90 | - |
31 May 2024 | 2,099.05 | 2,099.05 | 2,099.05 | 2,099.05 | 2,099.05 | - |
30 May 2024 | 2,098.86 | 2,098.86 | 2,098.86 | 2,098.86 | 2,098.86 | - |
29 May 2024 | 2,098.41 | 2,098.41 | 2,098.41 | 2,098.41 | 2,098.41 | - |
28 May 2024 | 2,135.51 | 2,135.51 | 2,135.51 | 2,135.51 | 2,135.51 | - |
24 May 2024 | 2,110.28 | 2,110.28 | 2,110.28 | 2,110.28 | 2,110.28 | - |
23 May 2024 | 2,111.05 | 2,111.05 | 2,111.05 | 2,111.05 | 2,111.05 | - |
22 May 2024 | 2,106.99 | 2,106.99 | 2,106.99 | 2,106.99 | 2,106.99 | - |
21 May 2024 | 2,106.97 | 2,106.97 | 2,106.97 | 2,106.97 | 2,106.97 | - |
20 May 2024 | 2,089.32 | 2,089.32 | 2,089.32 | 2,089.32 | 2,089.32 | - |
17 May 2024 | 2,070.46 | 2,070.46 | 2,070.46 | 2,070.46 | 2,070.46 | - |
16 May 2024 | 2,064.41 | 2,064.41 | 2,064.41 | 2,064.41 | 2,064.41 | - |
15 May 2024 | 2,055.26 | 2,055.26 | 2,055.26 | 2,055.26 | 2,055.26 | - |
14 May 2024 | 2,030.12 | 2,030.12 | 2,030.12 | 2,030.12 | 2,030.12 | - |
13 May 2024 | 2,032.73 | 2,032.73 | 2,032.73 | 2,032.73 | 2,032.73 | - |
10 May 2024 | 2,033.82 | 2,033.82 | 2,033.82 | 2,033.82 | 2,033.82 | - |
09 May 2024 | 2,011.14 | 2,011.14 | 2,011.14 | 2,011.14 | 2,011.14 | - |
08 May 2024 | 1,999.68 | 1,999.68 | 1,999.68 | 1,999.68 | 1,999.68 | - |
07 May 2024 | 2,002.00 | 2,002.00 | 2,002.00 | 2,002.00 | 2,002.00 | - |
03 May 2024 | 1,968.56 | 1,968.56 | 1,968.56 | 1,968.56 | 1,968.56 | - |
02 May 2024 | 1,952.65 | 1,952.65 | 1,952.65 | 1,952.65 | 1,952.65 | - |
01 May 2024 | 1,946.30 | 1,946.30 | 1,946.30 | 1,946.30 | 1,946.30 | - |
30 Apr 2024 | 1,954.25 | 1,954.25 | 1,954.25 | 1,954.25 | 1,954.25 | - |
29 Apr 2024 | 1,919.64 | 1,919.64 | 1,919.64 | 1,919.64 | 1,919.64 | - |
26 Apr 2024 | 1,914.52 | 1,914.52 | 1,914.52 | 1,914.52 | 1,914.52 | - |
25 Apr 2024 | 1,906.19 | 1,906.19 | 1,906.19 | 1,906.19 | 1,906.19 | - |
24 Apr 2024 | 1,906.72 | 1,906.72 | 1,906.72 | 1,906.72 | 1,906.72 | - |
23 Apr 2024 | 1,904.54 | 1,904.54 | 1,904.54 | 1,904.54 | 1,904.54 | - |
22 Apr 2024 | 1,887.72 | 1,887.72 | 1,887.72 | 1,887.72 | 1,887.72 | - |
19 Apr 2024 | 1,858.19 | 1,858.19 | 1,858.19 | 1,858.19 | 1,858.19 | - |
18 Apr 2024 | 1,875.65 | 1,875.65 | 1,875.65 | 1,875.65 | 1,875.65 | - |
17 Apr 2024 | 1,880.07 | 1,880.07 | 1,880.07 | 1,880.07 | 1,880.07 | - |
16 Apr 2024 | 1,880.56 | 1,880.56 | 1,880.56 | 1,880.56 | 1,880.56 | - |
15 Apr 2024 | 1,909.60 | 1,909.60 | 1,909.60 | 1,909.60 | 1,909.60 | - |
12 Apr 2024 | 1,925.18 | 1,925.18 | 1,925.18 | 1,925.18 | 1,925.18 | - |
11 Apr 2024 | 1,907.43 | 1,907.43 | 1,907.43 | 1,907.43 | 1,907.43 | - |
10 Apr 2024 | 1,908.35 | 1,908.35 | 1,908.35 | 1,908.35 | 1,908.35 | - |
09 Apr 2024 | 1,904.48 | 1,904.48 | 1,904.48 | 1,904.48 | 1,904.48 | - |
08 Apr 2024 | 1,895.30 | 1,895.30 | 1,895.30 | 1,895.30 | 1,895.30 | - |
05 Apr 2024 | 1,886.10 | 1,886.10 | 1,886.10 | 1,886.10 | 1,886.10 | - |
04 Apr 2024 | 1,897.17 | 1,897.17 | 1,897.17 | 1,897.17 | 1,897.17 | - |
03 Apr 2024 | 1,884.68 | 1,884.68 | 1,884.68 | 1,884.68 | 1,884.68 | - |
02 Apr 2024 | 1,893.48 | 1,893.48 | 1,893.48 | 1,893.48 | 1,893.48 | - |
28 Mar 2024 | 1,902.93 | 1,902.93 | 1,902.93 | 1,902.93 | 1,902.93 | - |
27 Mar 2024 | 1,886.82 | 1,886.82 | 1,886.82 | 1,886.82 | 1,886.82 | - |
26 Mar 2024 | 1,894.60 | 1,894.60 | 1,894.60 | 1,894.60 | 1,894.60 | - |
25 Mar 2024 | 1,876.74 | 1,876.74 | 1,876.74 | 1,876.74 | 1,876.74 | - |
22 Mar 2024 | 1,889.36 | 1,889.36 | 1,889.36 | 1,889.36 | 1,889.36 | - |
21 Mar 2024 | 1,883.97 | 1,883.97 | 1,883.97 | 1,883.97 | 1,883.97 | - |
20 Mar 2024 | 1,862.21 | 1,862.21 | 1,862.21 | 1,862.21 | 1,862.21 | - |
19 Mar 2024 | 1,855.04 | 1,855.04 | 1,855.04 | 1,855.04 | 1,855.04 | - |
18 Mar 2024 | 1,857.94 | 1,857.94 | 1,857.94 | 1,857.94 | 1,857.94 | - |
15 Mar 2024 | 1,859.02 | 1,859.02 | 1,859.02 | 1,859.02 | 1,859.02 | - |
14 Mar 2024 | 1,860.16 | 1,860.16 | 1,860.16 | 1,860.16 | 1,860.16 | - |
13 Mar 2024 | 1,857.16 | 1,857.16 | 1,857.16 | 1,857.16 | 1,857.16 | - |
12 Mar 2024 | 1,860.97 | 1,860.97 | 1,860.97 | 1,860.97 | 1,860.97 | - |
11 Mar 2024 | 1,855.43 | 1,855.43 | 1,855.43 | 1,855.43 | 1,855.43 | - |
08 Mar 2024 | 1,860.53 | 1,860.53 | 1,860.53 | 1,860.53 | 1,860.53 | - |
07 Mar 2024 | 1,865.14 | 1,865.14 | 1,865.14 | 1,865.14 | 1,865.14 | - |
06 Mar 2024 | 1,846.68 | 1,846.68 | 1,846.68 | 1,846.68 | 1,846.68 | - |
05 Mar 2024 | 1,834.20 | 1,834.20 | 1,834.20 | 1,834.20 | 1,834.20 | - |
04 Mar 2024 | 1,822.60 | 1,822.60 | 1,822.60 | 1,822.60 | 1,822.60 | - |
01 Mar 2024 | 1,822.61 | 1,822.61 | 1,822.61 | 1,822.61 | 1,822.61 | - |
29 Feb 2024 | 1,820.02 | 1,820.02 | 1,820.02 | 1,820.02 | 1,820.02 | - |
28 Feb 2024 | 1,818.39 | 1,818.39 | 1,818.39 | 1,818.39 | 1,818.39 | - |
27 Feb 2024 | 1,831.96 | 1,831.96 | 1,831.96 | 1,831.96 | 1,831.96 | - |
26 Feb 2024 | 1,837.89 | 1,837.89 | 1,837.89 | 1,837.89 | 1,837.89 | - |
23 Feb 2024 | 1,842.54 | 1,842.54 | 1,842.54 | 1,842.54 | 1,842.54 | - |
22 Feb 2024 | 1,847.37 | 1,847.37 | 1,847.37 | 1,847.37 | 1,847.37 | - |
21 Feb 2024 | 1,834.67 | 1,834.67 | 1,834.67 | 1,834.67 | 1,834.67 | - |
20 Feb 2024 | 1,841.49 | 1,841.49 | 1,841.49 | 1,841.49 | 1,841.49 | - |
19 Feb 2024 | 1,844.37 | 1,844.37 | 1,844.37 | 1,844.37 | 1,844.37 | - |
16 Feb 2024 | 1,851.22 | 1,851.22 | 1,851.22 | 1,851.22 | 1,851.22 | - |
15 Feb 2024 | 1,837.96 | 1,837.96 | 1,837.96 | 1,837.96 | 1,837.96 | - |
14 Feb 2024 | 1,840.30 | 1,840.30 | 1,840.30 | 1,840.30 | 1,840.30 | - |
13 Feb 2024 | 1,844.78 | 1,844.78 | 1,844.78 | 1,844.78 | 1,844.78 | - |
12 Feb 2024 | 1,843.61 | 1,843.61 | 1,843.61 | 1,843.61 | 1,843.61 | - |
09 Feb 2024 | 1,839.56 | 1,839.56 | 1,839.56 | 1,839.56 | 1,839.56 | - |
08 Feb 2024 | 1,850.58 | 1,850.58 | 1,850.58 | 1,850.58 | 1,850.58 | - |
07 Feb 2024 | 1,843.84 | 1,843.84 | 1,843.84 | 1,843.84 | 1,843.84 | - |
06 Feb 2024 | 1,835.46 | 1,835.46 | 1,835.46 | 1,835.46 | 1,835.46 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |