Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Jun 2024 | - | - | - | - | - | - |
21 Jun 2024 | 1,608.13 | 1,608.13 | 1,608.13 | 1,608.13 | 1,608.13 | - |
20 Jun 2024 | 1,607.59 | 1,607.59 | 1,607.59 | 1,607.59 | 1,607.59 | - |
19 Jun 2024 | 1,612.37 | 1,612.37 | 1,612.37 | 1,612.37 | 1,612.37 | - |
18 Jun 2024 | 1,605.25 | 1,605.25 | 1,605.25 | 1,605.25 | 1,605.25 | - |
17 Jun 2024 | 1,597.24 | 1,597.24 | 1,597.24 | 1,597.24 | 1,597.24 | - |
14 Jun 2024 | 1,600.43 | 1,600.43 | 1,600.43 | 1,600.43 | 1,600.43 | - |
13 Jun 2024 | 1,615.73 | 1,615.73 | 1,615.73 | 1,615.73 | 1,615.73 | - |
12 Jun 2024 | 1,622.04 | 1,622.04 | 1,622.04 | 1,622.04 | 1,622.04 | - |
11 Jun 2024 | 1,620.34 | 1,620.34 | 1,620.34 | 1,620.34 | 1,620.34 | - |
10 Jun 2024 | 1,627.84 | 1,627.84 | 1,627.84 | 1,627.84 | 1,627.84 | - |
07 Jun 2024 | 1,635.49 | 1,635.49 | 1,635.49 | 1,635.49 | 1,635.49 | - |
06 Jun 2024 | 1,643.65 | 1,643.65 | 1,643.65 | 1,643.65 | 1,643.65 | - |
05 Jun 2024 | 1,638.37 | 1,638.37 | 1,638.37 | 1,638.37 | 1,638.37 | - |
04 Jun 2024 | 1,631.63 | 1,631.63 | 1,631.63 | 1,631.63 | 1,631.63 | - |
03 Jun 2024 | - | - | - | - | - | - |
31 May 2024 | 1,645.73 | 1,645.73 | 1,645.73 | 1,645.73 | 1,645.73 | - |
30 May 2024 | 1,635.15 | 1,635.15 | 1,635.15 | 1,635.15 | 1,635.15 | - |
29 May 2024 | 1,641.86 | 1,641.86 | 1,641.86 | 1,641.86 | 1,641.86 | - |
28 May 2024 | 1,656.67 | 1,656.67 | 1,656.67 | 1,656.67 | 1,656.67 | - |
24 May 2024 | 1,649.87 | 1,649.87 | 1,649.87 | 1,649.87 | 1,649.87 | - |
23 May 2024 | 1,663.28 | 1,663.28 | 1,663.28 | 1,663.28 | 1,663.28 | - |
22 May 2024 | 1,676.61 | 1,676.61 | 1,676.61 | 1,676.61 | 1,676.61 | - |
21 May 2024 | 1,680.10 | 1,680.10 | 1,680.10 | 1,680.10 | 1,680.10 | - |
20 May 2024 | 1,696.23 | 1,696.23 | 1,696.23 | 1,696.23 | 1,696.23 | - |
17 May 2024 | 1,684.27 | 1,684.27 | 1,684.27 | 1,684.27 | 1,684.27 | - |
16 May 2024 | 1,686.09 | 1,686.09 | 1,686.09 | 1,686.09 | 1,686.09 | - |
15 May 2024 | 1,690.33 | 1,690.33 | 1,690.33 | 1,690.33 | 1,690.33 | - |
14 May 2024 | 1,680.74 | 1,680.74 | 1,680.74 | 1,680.74 | 1,680.74 | - |
13 May 2024 | 1,682.95 | 1,682.95 | 1,682.95 | 1,682.95 | 1,682.95 | - |
10 May 2024 | 1,688.50 | 1,688.50 | 1,688.50 | 1,688.50 | 1,688.50 | - |
09 May 2024 | 1,666.58 | 1,666.58 | 1,666.58 | 1,666.58 | 1,666.58 | - |
08 May 2024 | 1,663.59 | 1,663.59 | 1,663.59 | 1,663.59 | 1,663.59 | - |
07 May 2024 | 1,656.20 | 1,656.20 | 1,656.20 | 1,656.20 | 1,656.20 | - |
03 May 2024 | 1,635.01 | 1,635.01 | 1,635.01 | 1,635.01 | 1,635.01 | - |
02 May 2024 | 1,627.43 | 1,627.43 | 1,627.43 | 1,627.43 | 1,627.43 | - |
01 May 2024 | 1,633.93 | 1,633.93 | 1,633.93 | 1,633.93 | 1,633.93 | - |
30 Apr 2024 | 1,643.51 | 1,643.51 | 1,643.51 | 1,643.51 | 1,643.51 | - |
29 Apr 2024 | 1,640.50 | 1,640.50 | 1,640.50 | 1,640.50 | 1,640.50 | - |
26 Apr 2024 | 1,630.16 | 1,630.16 | 1,630.16 | 1,630.16 | 1,630.16 | - |
25 Apr 2024 | 1,611.50 | 1,611.50 | 1,611.50 | 1,611.50 | 1,611.50 | - |
24 Apr 2024 | 1,617.15 | 1,617.15 | 1,617.15 | 1,617.15 | 1,617.15 | - |
23 Apr 2024 | 1,611.07 | 1,611.07 | 1,611.07 | 1,611.07 | 1,611.07 | - |
22 Apr 2024 | 1,597.41 | 1,597.41 | 1,597.41 | 1,597.41 | 1,597.41 | - |
19 Apr 2024 | 1,565.57 | 1,565.57 | 1,565.57 | 1,565.57 | 1,565.57 | - |
18 Apr 2024 | 1,568.62 | 1,568.62 | 1,568.62 | 1,568.62 | 1,568.62 | - |
17 Apr 2024 | 1,568.86 | 1,568.86 | 1,568.86 | 1,568.86 | 1,568.86 | - |
16 Apr 2024 | 1,568.03 | 1,568.03 | 1,568.03 | 1,568.03 | 1,568.03 | - |
15 Apr 2024 | 1,597.21 | 1,597.21 | 1,597.21 | 1,597.21 | 1,597.21 | - |
12 Apr 2024 | 1,608.00 | 1,608.00 | 1,608.00 | 1,608.00 | 1,608.00 | - |
11 Apr 2024 | 1,589.86 | 1,589.86 | 1,589.86 | 1,589.86 | 1,589.86 | - |
10 Apr 2024 | 1,598.93 | 1,598.93 | 1,598.93 | 1,598.93 | 1,598.93 | - |
09 Apr 2024 | 1,590.42 | 1,590.42 | 1,590.42 | 1,590.42 | 1,590.42 | - |
08 Apr 2024 | 1,587.46 | 1,587.46 | 1,587.46 | 1,587.46 | 1,587.46 | - |
05 Apr 2024 | 1,574.60 | 1,574.60 | 1,574.60 | 1,574.60 | 1,574.60 | - |
04 Apr 2024 | 1,590.54 | 1,590.54 | 1,590.54 | 1,590.54 | 1,590.54 | - |
03 Apr 2024 | 1,571.67 | 1,571.67 | 1,571.67 | 1,571.67 | 1,571.67 | - |
02 Apr 2024 | 1,589.41 | 1,589.41 | 1,589.41 | 1,589.41 | 1,589.41 | - |
28 Mar 2024 | 1,585.45 | 1,585.45 | 1,585.45 | 1,585.45 | 1,585.45 | - |
27 Mar 2024 | 1,575.61 | 1,575.61 | 1,575.61 | 1,575.61 | 1,575.61 | - |
26 Mar 2024 | 1,578.05 | 1,578.05 | 1,578.05 | 1,578.05 | 1,578.05 | - |
25 Mar 2024 | 1,571.64 | 1,571.64 | 1,571.64 | 1,571.64 | 1,571.64 | - |
22 Mar 2024 | 1,575.47 | 1,575.47 | 1,575.47 | 1,575.47 | 1,575.47 | - |
21 Mar 2024 | 1,567.37 | 1,567.37 | 1,567.37 | 1,567.37 | 1,567.37 | - |
20 Mar 2024 | 1,543.74 | 1,543.74 | 1,543.74 | 1,543.74 | 1,543.74 | - |
19 Mar 2024 | 1,539.14 | 1,539.14 | 1,539.14 | 1,539.14 | 1,539.14 | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | 1,553.33 | 1,553.33 | 1,553.33 | 1,553.33 | 1,553.33 | - |
14 Mar 2024 | 1,555.35 | 1,555.35 | 1,555.35 | 1,555.35 | 1,555.35 | - |
13 Mar 2024 | 1,544.48 | 1,544.48 | 1,544.48 | 1,544.48 | 1,544.48 | - |
12 Mar 2024 | 1,547.30 | 1,547.30 | 1,547.30 | 1,547.30 | 1,547.30 | - |
11 Mar 2024 | 1,524.35 | 1,524.35 | 1,524.35 | 1,524.35 | 1,524.35 | - |
08 Mar 2024 | 1,523.38 | 1,523.38 | 1,523.38 | 1,523.38 | 1,523.38 | - |
07 Mar 2024 | 1,535.51 | 1,535.51 | 1,535.51 | 1,535.51 | 1,535.51 | - |
06 Mar 2024 | 1,526.60 | 1,526.60 | 1,526.60 | 1,526.60 | 1,526.60 | - |
05 Mar 2024 | 1,515.16 | 1,515.16 | 1,515.16 | 1,515.16 | 1,515.16 | - |
04 Mar 2024 | 1,512.46 | 1,512.46 | 1,512.46 | 1,512.46 | 1,512.46 | - |
01 Mar 2024 | 1,521.38 | 1,521.38 | 1,521.38 | 1,521.38 | 1,521.38 | - |
29 Feb 2024 | 1,516.61 | 1,516.61 | 1,516.61 | 1,516.61 | 1,516.61 | - |
28 Feb 2024 | 1,500.61 | 1,500.61 | 1,500.61 | 1,500.61 | 1,500.61 | - |
27 Feb 2024 | 1,519.64 | 1,519.64 | 1,519.64 | 1,519.64 | 1,519.64 | - |
26 Feb 2024 | 1,519.01 | 1,519.01 | 1,519.01 | 1,519.01 | 1,519.01 | - |
23 Feb 2024 | 1,524.86 | 1,524.86 | 1,524.86 | 1,524.86 | 1,524.86 | - |
22 Feb 2024 | 1,527.81 | 1,527.81 | 1,527.81 | 1,527.81 | 1,527.81 | - |
21 Feb 2024 | 1,520.03 | 1,520.03 | 1,520.03 | 1,520.03 | 1,520.03 | - |
20 Feb 2024 | 1,531.63 | 1,531.63 | 1,531.63 | 1,531.63 | 1,531.63 | - |
19 Feb 2024 | 1,525.12 | 1,525.12 | 1,525.12 | 1,525.12 | 1,525.12 | - |
16 Feb 2024 | 1,521.62 | 1,521.62 | 1,521.62 | 1,521.62 | 1,521.62 | - |
15 Feb 2024 | 1,500.67 | 1,500.67 | 1,500.67 | 1,500.67 | 1,500.67 | - |
14 Feb 2024 | 1,499.17 | 1,499.17 | 1,499.17 | 1,499.17 | 1,499.17 | - |
13 Feb 2024 | 1,500.17 | 1,500.17 | 1,500.17 | 1,500.17 | 1,500.17 | - |
12 Feb 2024 | 1,504.71 | 1,504.71 | 1,504.71 | 1,504.71 | 1,504.71 | - |
09 Feb 2024 | 1,507.26 | 1,507.26 | 1,507.26 | 1,507.26 | 1,507.26 | - |
08 Feb 2024 | 1,516.32 | 1,516.32 | 1,516.32 | 1,516.32 | 1,516.32 | - |
07 Feb 2024 | 1,520.25 | 1,520.25 | 1,520.25 | 1,520.25 | 1,520.25 | - |
06 Feb 2024 | 1,517.44 | 1,517.44 | 1,517.44 | 1,517.44 | 1,517.44 | - |
05 Feb 2024 | - | - | - | - | - | - |
02 Feb 2024 | 1,532.04 | 1,532.04 | 1,532.04 | 1,532.04 | 1,532.04 | - |
01 Feb 2024 | 1,535.61 | 1,535.61 | 1,535.61 | 1,535.61 | 1,535.61 | - |
31 Jan 2024 | 1,533.42 | 1,533.42 | 1,533.42 | 1,533.42 | 1,533.42 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |