Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 Jul 2024 | - | - | - | - | - | - |
01 Jul 2024 | 1,222.89 | 1,222.89 | 1,222.89 | 1,222.89 | 1,222.89 | - |
28 Jun 2024 | 1,229.82 | 1,229.82 | 1,229.82 | 1,229.82 | 1,229.82 | - |
27 Jun 2024 | 1,228.66 | 1,228.66 | 1,228.66 | 1,228.66 | 1,228.66 | - |
26 Jun 2024 | 1,226.55 | 1,226.55 | 1,226.55 | 1,226.55 | 1,226.55 | - |
25 Jun 2024 | 1,219.91 | 1,219.91 | 1,219.91 | 1,219.91 | 1,219.91 | - |
24 Jun 2024 | 1,224.73 | 1,224.73 | 1,224.73 | 1,224.73 | 1,224.73 | - |
21 Jun 2024 | 1,228.20 | 1,228.20 | 1,228.20 | 1,228.20 | 1,228.20 | - |
20 Jun 2024 | 1,226.19 | 1,226.19 | 1,226.19 | 1,226.19 | 1,226.19 | - |
19 Jun 2024 | 1,224.37 | 1,224.37 | 1,224.37 | 1,224.37 | 1,224.37 | - |
18 Jun 2024 | 1,225.69 | 1,225.69 | 1,225.69 | 1,225.69 | 1,225.69 | - |
17 Jun 2024 | 1,216.62 | 1,216.62 | 1,216.62 | 1,216.62 | 1,216.62 | - |
14 Jun 2024 | 1,212.53 | 1,212.53 | 1,212.53 | 1,212.53 | 1,212.53 | - |
13 Jun 2024 | 1,205.13 | 1,205.13 | 1,205.13 | 1,205.13 | 1,205.13 | - |
12 Jun 2024 | 1,195.04 | 1,195.04 | 1,195.04 | 1,195.04 | 1,195.04 | - |
11 Jun 2024 | 1,193.65 | 1,193.65 | 1,193.65 | 1,193.65 | 1,193.65 | - |
10 Jun 2024 | 1,193.27 | 1,193.27 | 1,193.27 | 1,193.27 | 1,193.27 | - |
07 Jun 2024 | 1,186.76 | 1,186.76 | 1,186.76 | 1,186.76 | 1,186.76 | - |
06 Jun 2024 | 1,189.55 | 1,189.55 | 1,189.55 | 1,189.55 | 1,189.55 | - |
05 Jun 2024 | 1,174.96 | 1,174.96 | 1,174.96 | 1,174.96 | 1,174.96 | - |
04 Jun 2024 | 1,174.84 | 1,174.84 | 1,174.84 | 1,174.84 | 1,174.84 | - |
03 Jun 2024 | 1,179.11 | 1,179.11 | 1,179.11 | 1,179.11 | 1,179.11 | - |
31 May 2024 | 1,168.20 | 1,168.20 | 1,168.20 | 1,168.20 | 1,168.20 | - |
30 May 2024 | 1,176.34 | 1,176.34 | 1,176.34 | 1,176.34 | 1,176.34 | - |
29 May 2024 | 1,180.66 | 1,180.66 | 1,180.66 | 1,180.66 | 1,180.66 | - |
28 May 2024 | 1,178.44 | 1,178.44 | 1,178.44 | 1,178.44 | 1,178.44 | - |
24 May 2024 | 1,174.18 | 1,174.18 | 1,174.18 | 1,174.18 | 1,174.18 | - |
23 May 2024 | 1,181.37 | 1,181.37 | 1,181.37 | 1,181.37 | 1,181.37 | - |
22 May 2024 | 1,186.01 | 1,186.01 | 1,186.01 | 1,186.01 | 1,186.01 | - |
21 May 2024 | 1,183.80 | 1,183.80 | 1,183.80 | 1,183.80 | 1,183.80 | - |
20 May 2024 | 1,183.99 | 1,183.99 | 1,183.99 | 1,183.99 | 1,183.99 | - |
17 May 2024 | 1,187.18 | 1,187.18 | 1,187.18 | 1,187.18 | 1,187.18 | - |
16 May 2024 | 1,187.88 | 1,187.88 | 1,187.88 | 1,187.88 | 1,187.88 | - |
16 May 2024 | 0.134731 Dividend | |||||
15 May 2024 | 1,179.33 | 1,179.33 | 1,179.33 | 1,179.33 | 1,179.20 | - |
14 May 2024 | 1,178.67 | 1,178.67 | 1,178.67 | 1,178.67 | 1,178.54 | - |
13 May 2024 | 1,180.76 | 1,180.76 | 1,180.76 | 1,180.76 | 1,180.63 | - |
10 May 2024 | 1,179.06 | 1,179.06 | 1,179.06 | 1,179.06 | 1,178.93 | - |
09 May 2024 | 1,176.71 | 1,176.71 | 1,176.71 | 1,176.71 | 1,176.58 | - |
08 May 2024 | 1,177.29 | 1,177.29 | 1,177.29 | 1,177.29 | 1,177.16 | - |
07 May 2024 | 1,170.08 | 1,170.08 | 1,170.08 | 1,170.08 | 1,169.95 | - |
03 May 2024 | 1,141.09 | 1,141.09 | 1,141.09 | 1,141.09 | 1,140.96 | - |
02 May 2024 | 1,137.06 | 1,137.06 | 1,137.06 | 1,137.06 | 1,136.93 | - |
01 May 2024 | 1,140.92 | 1,140.92 | 1,140.92 | 1,140.92 | 1,140.79 | - |
30 Apr 2024 | 1,155.42 | 1,155.42 | 1,155.42 | 1,155.42 | 1,155.29 | - |
29 Apr 2024 | 1,152.59 | 1,152.59 | 1,152.59 | 1,152.59 | 1,152.46 | - |
26 Apr 2024 | 1,141.82 | 1,141.82 | 1,141.82 | 1,141.82 | 1,141.69 | - |
25 Apr 2024 | 1,148.12 | 1,148.12 | 1,148.12 | 1,148.12 | 1,147.99 | - |
24 Apr 2024 | 1,154.57 | 1,154.57 | 1,154.57 | 1,154.57 | 1,154.44 | - |
23 Apr 2024 | 1,149.13 | 1,149.13 | 1,149.13 | 1,149.13 | 1,149.00 | - |
22 Apr 2024 | 1,142.71 | 1,142.71 | 1,142.71 | 1,142.71 | 1,142.58 | - |
19 Apr 2024 | 1,139.62 | 1,139.62 | 1,139.62 | 1,139.62 | 1,139.49 | - |
18 Apr 2024 | 1,138.42 | 1,138.42 | 1,138.42 | 1,138.42 | 1,138.29 | - |
17 Apr 2024 | 1,149.86 | 1,149.86 | 1,149.86 | 1,149.86 | 1,149.73 | - |
16 Apr 2024 | 1,150.41 | 1,150.41 | 1,150.41 | 1,150.41 | 1,150.28 | - |
15 Apr 2024 | 1,163.01 | 1,163.01 | 1,163.01 | 1,163.01 | 1,162.88 | - |
12 Apr 2024 | 1,180.39 | 1,180.39 | 1,180.39 | 1,180.39 | 1,180.26 | - |
11 Apr 2024 | 1,165.10 | 1,165.10 | 1,165.10 | 1,165.10 | 1,164.97 | - |
10 Apr 2024 | 1,161.99 | 1,161.99 | 1,161.99 | 1,161.99 | 1,161.86 | - |
09 Apr 2024 | 1,161.41 | 1,161.41 | 1,161.41 | 1,161.41 | 1,161.28 | - |
08 Apr 2024 | 1,166.14 | 1,166.14 | 1,166.14 | 1,166.14 | 1,166.01 | - |
05 Apr 2024 | 1,153.77 | 1,153.77 | 1,153.77 | 1,153.77 | 1,153.64 | - |
04 Apr 2024 | 1,165.70 | 1,165.70 | 1,165.70 | 1,165.70 | 1,165.57 | - |
03 Apr 2024 | 1,171.93 | 1,171.93 | 1,171.93 | 1,171.93 | 1,171.80 | - |
02 Apr 2024 | 1,180.91 | 1,180.91 | 1,180.91 | 1,180.91 | 1,180.78 | - |
28 Mar 2024 | 1,178.41 | 1,178.41 | 1,178.41 | 1,178.41 | 1,178.28 | - |
27 Mar 2024 | 1,169.41 | 1,169.41 | 1,169.41 | 1,169.41 | 1,169.28 | - |
26 Mar 2024 | 1,168.83 | 1,168.83 | 1,168.83 | 1,168.83 | 1,168.70 | - |
25 Mar 2024 | 1,172.27 | 1,172.27 | 1,172.27 | 1,172.27 | 1,172.14 | - |
22 Mar 2024 | 1,178.90 | 1,178.90 | 1,178.90 | 1,178.90 | 1,178.77 | - |
21 Mar 2024 | 1,160.06 | 1,160.06 | 1,160.06 | 1,160.06 | 1,159.93 | - |
20 Mar 2024 | 1,154.59 | 1,154.59 | 1,154.59 | 1,154.59 | 1,154.46 | - |
19 Mar 2024 | 1,148.17 | 1,148.17 | 1,148.17 | 1,148.17 | 1,148.04 | - |
18 Mar 2024 | 1,136.74 | 1,136.74 | 1,136.74 | 1,136.74 | 1,136.61 | - |
15 Mar 2024 | 1,143.42 | 1,143.42 | 1,143.42 | 1,143.42 | 1,143.29 | - |
14 Mar 2024 | 1,141.21 | 1,141.21 | 1,141.21 | 1,141.21 | 1,141.08 | - |
13 Mar 2024 | 1,144.34 | 1,144.34 | 1,144.34 | 1,144.34 | 1,144.21 | - |
12 Mar 2024 | 1,132.25 | 1,132.25 | 1,132.25 | 1,132.25 | 1,132.12 | - |
11 Mar 2024 | 1,128.06 | 1,128.06 | 1,128.06 | 1,128.06 | 1,127.93 | - |
08 Mar 2024 | 1,136.15 | 1,136.15 | 1,136.15 | 1,136.15 | 1,136.02 | - |
07 Mar 2024 | 1,133.46 | 1,133.46 | 1,133.46 | 1,133.46 | 1,133.33 | - |
06 Mar 2024 | 1,130.49 | 1,130.49 | 1,130.49 | 1,130.49 | 1,130.36 | - |
05 Mar 2024 | 1,145.83 | 1,145.83 | 1,145.83 | 1,145.83 | 1,145.70 | - |
04 Mar 2024 | 1,147.16 | 1,147.16 | 1,147.16 | 1,147.16 | 1,147.03 | - |
01 Mar 2024 | 1,140.54 | 1,140.54 | 1,140.54 | 1,140.54 | 1,140.41 | - |
29 Feb 2024 | 1,134.39 | 1,134.39 | 1,134.39 | 1,134.39 | 1,134.26 | - |
28 Feb 2024 | 1,134.73 | 1,134.73 | 1,134.73 | 1,134.73 | 1,134.60 | - |
27 Feb 2024 | 1,130.93 | 1,130.93 | 1,130.93 | 1,130.93 | 1,130.80 | - |
26 Feb 2024 | 1,133.54 | 1,133.54 | 1,133.54 | 1,133.54 | 1,133.41 | - |
23 Feb 2024 | 1,135.14 | 1,135.14 | 1,135.14 | 1,135.14 | 1,135.01 | - |
22 Feb 2024 | 1,126.49 | 1,126.49 | 1,126.49 | 1,126.49 | 1,126.36 | - |
21 Feb 2024 | 1,116.37 | 1,116.37 | 1,116.37 | 1,116.37 | 1,116.24 | - |
20 Feb 2024 | 1,122.99 | 1,122.99 | 1,122.99 | 1,122.99 | 1,122.86 | - |
19 Feb 2024 | 1,122.19 | 1,122.19 | 1,122.19 | 1,122.19 | 1,122.06 | - |
16 Feb 2024 | 1,129.65 | 1,129.65 | 1,129.65 | 1,129.65 | 1,129.52 | - |
15 Feb 2024 | 1,127.00 | 1,127.00 | 1,127.00 | 1,127.00 | 1,126.87 | - |
14 Feb 2024 | 1,116.45 | 1,116.45 | 1,116.45 | 1,116.45 | 1,116.32 | - |
13 Feb 2024 | 1,119.38 | 1,119.38 | 1,119.38 | 1,119.38 | 1,119.25 | - |
12 Feb 2024 | 1,124.75 | 1,124.75 | 1,124.75 | 1,124.75 | 1,124.62 | - |
09 Feb 2024 | 1,121.18 | 1,121.18 | 1,121.18 | 1,121.18 | 1,121.05 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |