Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 1,214.79 | 1,214.79 | 1,214.79 | 1,214.79 | 1,214.79 | - |
27 Jun 2024 | 1,210.47 | 1,210.47 | 1,210.47 | 1,210.47 | 1,210.47 | - |
26 Jun 2024 | 1,219.60 | 1,219.60 | 1,219.60 | 1,219.60 | 1,219.60 | - |
25 Jun 2024 | 1,221.95 | 1,221.95 | 1,221.95 | 1,221.95 | 1,221.95 | - |
24 Jun 2024 | 1,225.04 | 1,225.04 | 1,225.04 | 1,225.04 | 1,225.04 | - |
21 Jun 2024 | 1,216.72 | 1,216.72 | 1,216.72 | 1,216.72 | 1,216.72 | - |
20 Jun 2024 | 1,216.30 | 1,216.30 | 1,216.30 | 1,216.30 | 1,216.30 | - |
19 Jun 2024 | 1,219.92 | 1,219.92 | 1,219.92 | 1,219.92 | 1,219.92 | - |
18 Jun 2024 | 1,214.53 | 1,214.53 | 1,214.53 | 1,214.53 | 1,214.53 | - |
17 Jun 2024 | 1,208.48 | 1,208.48 | 1,208.48 | 1,208.48 | 1,208.48 | - |
14 Jun 2024 | 1,210.88 | 1,210.88 | 1,210.88 | 1,210.88 | 1,210.88 | - |
13 Jun 2024 | 1,222.46 | 1,222.46 | 1,222.46 | 1,222.46 | 1,222.46 | - |
12 Jun 2024 | 1,227.24 | 1,227.24 | 1,227.24 | 1,227.24 | 1,227.24 | - |
11 Jun 2024 | 1,225.95 | 1,225.95 | 1,225.95 | 1,225.95 | 1,225.95 | - |
10 Jun 2024 | 1,231.62 | 1,231.62 | 1,231.62 | 1,231.62 | 1,231.62 | - |
07 Jun 2024 | 1,237.41 | 1,237.41 | 1,237.41 | 1,237.41 | 1,237.41 | - |
06 Jun 2024 | 1,243.59 | 1,243.59 | 1,243.59 | 1,243.59 | 1,243.59 | - |
05 Jun 2024 | 1,239.59 | 1,239.59 | 1,239.59 | 1,239.59 | 1,239.59 | - |
04 Jun 2024 | 1,234.49 | 1,234.49 | 1,234.49 | 1,234.49 | 1,234.49 | - |
03 Jun 2024 | - | - | - | - | - | - |
31 May 2024 | 1,245.16 | 1,245.16 | 1,245.16 | 1,245.16 | 1,245.16 | - |
30 May 2024 | 1,237.15 | 1,237.15 | 1,237.15 | 1,237.15 | 1,237.15 | - |
29 May 2024 | 1,242.24 | 1,242.24 | 1,242.24 | 1,242.24 | 1,242.24 | - |
28 May 2024 | 1,253.43 | 1,253.43 | 1,253.43 | 1,253.43 | 1,253.43 | - |
24 May 2024 | 1,248.30 | 1,248.30 | 1,248.30 | 1,248.30 | 1,248.30 | - |
23 May 2024 | 1,258.44 | 1,258.44 | 1,258.44 | 1,258.44 | 1,258.44 | - |
22 May 2024 | 1,268.53 | 1,268.53 | 1,268.53 | 1,268.53 | 1,268.53 | - |
21 May 2024 | 1,271.16 | 1,271.16 | 1,271.16 | 1,271.16 | 1,271.16 | - |
20 May 2024 | 1,283.37 | 1,283.37 | 1,283.37 | 1,283.37 | 1,283.37 | - |
17 May 2024 | 1,274.32 | 1,274.32 | 1,274.32 | 1,274.32 | 1,274.32 | - |
16 May 2024 | 1,275.70 | 1,275.70 | 1,275.70 | 1,275.70 | 1,275.70 | - |
15 May 2024 | 1,278.91 | 1,278.91 | 1,278.91 | 1,278.91 | 1,278.91 | - |
14 May 2024 | 1,271.65 | 1,271.65 | 1,271.65 | 1,271.65 | 1,271.65 | - |
13 May 2024 | 1,273.32 | 1,273.32 | 1,273.32 | 1,273.32 | 1,273.32 | - |
10 May 2024 | 1,277.52 | 1,277.52 | 1,277.52 | 1,277.52 | 1,277.52 | - |
09 May 2024 | 1,260.94 | 1,260.94 | 1,260.94 | 1,260.94 | 1,260.94 | - |
08 May 2024 | 1,258.67 | 1,258.67 | 1,258.67 | 1,258.67 | 1,258.67 | - |
07 May 2024 | 1,253.08 | 1,253.08 | 1,253.08 | 1,253.08 | 1,253.08 | - |
03 May 2024 | 1,237.05 | 1,237.05 | 1,237.05 | 1,237.05 | 1,237.05 | - |
02 May 2024 | 1,231.32 | 1,231.32 | 1,231.32 | 1,231.32 | 1,231.32 | - |
01 May 2024 | 1,236.23 | 1,236.23 | 1,236.23 | 1,236.23 | 1,236.23 | - |
30 Apr 2024 | 1,243.48 | 1,243.48 | 1,243.48 | 1,243.48 | 1,243.48 | - |
29 Apr 2024 | 1,241.20 | 1,241.20 | 1,241.20 | 1,241.20 | 1,241.20 | - |
26 Apr 2024 | 1,233.38 | 1,233.38 | 1,233.38 | 1,233.38 | 1,233.38 | - |
25 Apr 2024 | 1,219.27 | 1,219.27 | 1,219.27 | 1,219.27 | 1,219.27 | - |
24 Apr 2024 | 1,223.54 | 1,223.54 | 1,223.54 | 1,223.54 | 1,223.54 | - |
23 Apr 2024 | 1,218.93 | 1,218.93 | 1,218.93 | 1,218.93 | 1,218.93 | - |
22 Apr 2024 | 1,208.60 | 1,208.60 | 1,208.60 | 1,208.60 | 1,208.60 | - |
19 Apr 2024 | 1,184.52 | 1,184.52 | 1,184.52 | 1,184.52 | 1,184.52 | - |
18 Apr 2024 | 1,186.82 | 1,186.82 | 1,186.82 | 1,186.82 | 1,186.82 | - |
17 Apr 2024 | 1,187.00 | 1,187.00 | 1,187.00 | 1,187.00 | 1,187.00 | - |
16 Apr 2024 | 1,186.37 | 1,186.37 | 1,186.37 | 1,186.37 | 1,186.37 | - |
15 Apr 2024 | 1,208.45 | 1,208.45 | 1,208.45 | 1,208.45 | 1,208.45 | - |
12 Apr 2024 | 1,216.61 | 1,216.61 | 1,216.61 | 1,216.61 | 1,216.61 | - |
11 Apr 2024 | 1,202.89 | 1,202.89 | 1,202.89 | 1,202.89 | 1,202.89 | - |
10 Apr 2024 | 1,209.75 | 1,209.75 | 1,209.75 | 1,209.75 | 1,209.75 | - |
09 Apr 2024 | 1,203.31 | 1,203.31 | 1,203.31 | 1,203.31 | 1,203.31 | - |
08 Apr 2024 | 1,201.07 | 1,201.07 | 1,201.07 | 1,201.07 | 1,201.07 | - |
05 Apr 2024 | 1,191.34 | 1,191.34 | 1,191.34 | 1,191.34 | 1,191.34 | - |
04 Apr 2024 | 1,203.40 | 1,203.40 | 1,203.40 | 1,203.40 | 1,203.40 | - |
03 Apr 2024 | 1,189.13 | 1,189.13 | 1,189.13 | 1,189.13 | 1,189.13 | - |
02 Apr 2024 | 1,202.55 | 1,202.55 | 1,202.55 | 1,202.55 | 1,202.55 | - |
02 Apr 2024 | 0.101946 Dividend | |||||
28 Mar 2024 | 1,209.69 | 1,209.69 | 1,209.69 | 1,209.69 | 1,209.59 | - |
27 Mar 2024 | 1,202.19 | 1,202.19 | 1,202.19 | 1,202.19 | 1,202.09 | - |
26 Mar 2024 | 1,204.05 | 1,204.05 | 1,204.05 | 1,204.05 | 1,203.95 | - |
25 Mar 2024 | 1,199.15 | 1,199.15 | 1,199.15 | 1,199.15 | 1,199.05 | - |
22 Mar 2024 | 1,202.08 | 1,202.08 | 1,202.08 | 1,202.08 | 1,201.98 | - |
21 Mar 2024 | 1,195.90 | 1,195.90 | 1,195.90 | 1,195.90 | 1,195.80 | - |
20 Mar 2024 | 1,177.87 | 1,177.87 | 1,177.87 | 1,177.87 | 1,177.77 | - |
19 Mar 2024 | 1,174.36 | 1,174.36 | 1,174.36 | 1,174.36 | 1,174.26 | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | 1,185.19 | 1,185.19 | 1,185.19 | 1,185.19 | 1,185.09 | - |
14 Mar 2024 | 1,186.72 | 1,186.72 | 1,186.72 | 1,186.72 | 1,186.62 | - |
13 Mar 2024 | 1,178.43 | 1,178.43 | 1,178.43 | 1,178.43 | 1,178.33 | - |
12 Mar 2024 | 1,180.58 | 1,180.58 | 1,180.58 | 1,180.58 | 1,180.48 | - |
11 Mar 2024 | 1,163.07 | 1,163.07 | 1,163.07 | 1,163.07 | 1,162.97 | - |
08 Mar 2024 | 1,162.33 | 1,162.33 | 1,162.33 | 1,162.33 | 1,162.23 | - |
07 Mar 2024 | 1,171.59 | 1,171.59 | 1,171.59 | 1,171.59 | 1,171.49 | - |
06 Mar 2024 | 1,164.79 | 1,164.79 | 1,164.79 | 1,164.79 | 1,164.69 | - |
05 Mar 2024 | 1,156.06 | 1,156.06 | 1,156.06 | 1,156.06 | 1,155.96 | - |
04 Mar 2024 | 1,154.00 | 1,154.00 | 1,154.00 | 1,154.00 | 1,153.90 | - |
01 Mar 2024 | 1,160.81 | 1,160.81 | 1,160.81 | 1,160.81 | 1,160.71 | - |
29 Feb 2024 | 1,157.17 | 1,157.17 | 1,157.17 | 1,157.17 | 1,157.07 | - |
28 Feb 2024 | 1,144.96 | 1,144.96 | 1,144.96 | 1,144.96 | 1,144.86 | - |
27 Feb 2024 | 1,159.48 | 1,159.48 | 1,159.48 | 1,159.48 | 1,159.38 | - |
26 Feb 2024 | 1,159.00 | 1,159.00 | 1,159.00 | 1,159.00 | 1,158.90 | - |
23 Feb 2024 | 1,163.46 | 1,163.46 | 1,163.46 | 1,163.46 | 1,163.36 | - |
22 Feb 2024 | 1,165.71 | 1,165.71 | 1,165.71 | 1,165.71 | 1,165.61 | - |
21 Feb 2024 | 1,159.77 | 1,159.77 | 1,159.77 | 1,159.77 | 1,159.67 | - |
20 Feb 2024 | 1,168.63 | 1,168.63 | 1,168.63 | 1,168.63 | 1,168.53 | - |
19 Feb 2024 | 1,163.66 | 1,163.66 | 1,163.66 | 1,163.66 | 1,163.56 | - |
16 Feb 2024 | 1,160.99 | 1,160.99 | 1,160.99 | 1,160.99 | 1,160.89 | - |
15 Feb 2024 | 1,145.00 | 1,145.00 | 1,145.00 | 1,145.00 | 1,144.90 | - |
14 Feb 2024 | 1,143.86 | 1,143.86 | 1,143.86 | 1,143.86 | 1,143.76 | - |
13 Feb 2024 | 1,144.63 | 1,144.63 | 1,144.63 | 1,144.63 | 1,144.53 | - |
12 Feb 2024 | 1,148.09 | 1,148.09 | 1,148.09 | 1,148.09 | 1,147.99 | - |
09 Feb 2024 | 1,150.03 | 1,150.03 | 1,150.03 | 1,150.03 | 1,149.93 | - |
08 Feb 2024 | 1,156.94 | 1,156.94 | 1,156.94 | 1,156.94 | 1,156.84 | - |
07 Feb 2024 | 1,159.94 | 1,159.94 | 1,159.94 | 1,159.94 | 1,159.84 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |