Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 Jun 2024 | 1,241.20 | 1,241.20 | 1,241.20 | 1,241.20 | 1,241.20 | - |
20 Jun 2024 | 1,240.80 | 1,240.80 | 1,240.80 | 1,240.80 | 1,240.80 | - |
19 Jun 2024 | 1,237.00 | 1,237.00 | 1,237.00 | 1,237.00 | 1,237.00 | - |
18 Jun 2024 | 1,231.40 | 1,231.40 | 1,231.40 | 1,231.40 | 1,231.40 | - |
17 Jun 2024 | 1,222.00 | 1,222.00 | 1,222.00 | 1,222.00 | 1,222.00 | - |
14 Jun 2024 | 1,241.40 | 1,241.40 | 1,241.40 | 1,241.40 | 1,241.40 | - |
13 Jun 2024 | 1,233.80 | 1,233.80 | 1,233.80 | 1,233.80 | 1,233.80 | - |
12 Jun 2024 | 1,245.00 | 1,245.00 | 1,245.00 | 1,245.00 | 1,245.00 | - |
11 Jun 2024 | 1,250.20 | 1,250.20 | 1,250.20 | 1,250.20 | 1,250.20 | - |
10 Jun 2024 | 1,254.00 | 1,254.00 | 1,254.00 | 1,254.00 | 1,254.00 | - |
07 Jun 2024 | 1,240.60 | 1,240.60 | 1,240.60 | 1,240.60 | 1,240.60 | - |
06 Jun 2024 | 1,237.20 | 1,237.20 | 1,237.20 | 1,237.20 | 1,237.20 | - |
05 Jun 2024 | 1,232.80 | 1,232.80 | 1,232.80 | 1,232.80 | 1,232.80 | - |
04 Jun 2024 | 1,250.20 | 1,250.20 | 1,250.20 | 1,250.20 | 1,250.20 | - |
03 Jun 2024 | - | - | - | - | - | - |
31 May 2024 | 1,235.80 | 1,235.80 | 1,235.80 | 1,235.80 | 1,235.80 | - |
30 May 2024 | 1,217.60 | 1,217.60 | 1,217.60 | 1,217.60 | 1,217.60 | - |
29 May 2024 | 1,221.60 | 1,221.60 | 1,221.60 | 1,221.60 | 1,221.60 | - |
28 May 2024 | 1,232.40 | 1,232.40 | 1,232.40 | 1,232.40 | 1,232.40 | - |
24 May 2024 | 1,217.00 | 1,217.00 | 1,217.00 | 1,217.00 | 1,217.00 | - |
23 May 2024 | 1,223.80 | 1,223.80 | 1,223.80 | 1,223.80 | 1,223.80 | - |
22 May 2024 | 1,218.00 | 1,218.00 | 1,218.00 | 1,218.00 | 1,218.00 | - |
21 May 2024 | 1,224.20 | 1,224.20 | 1,224.20 | 1,224.20 | 1,224.20 | - |
20 May 2024 | 1,228.60 | 1,228.60 | 1,228.60 | 1,228.60 | 1,228.60 | - |
17 May 2024 | 1,218.80 | 1,218.80 | 1,218.80 | 1,218.80 | 1,218.80 | - |
16 May 2024 | 1,214.80 | 1,214.80 | 1,214.80 | 1,214.80 | 1,214.80 | - |
15 May 2024 | 1,215.00 | 1,215.00 | 1,215.00 | 1,215.00 | 1,215.00 | - |
14 May 2024 | 1,220.60 | 1,220.60 | 1,220.60 | 1,220.60 | 1,220.60 | - |
13 May 2024 | 1,222.60 | 1,222.60 | 1,222.60 | 1,222.60 | 1,222.60 | - |
10 May 2024 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | - |
09 May 2024 | 1,216.40 | 1,216.40 | 1,216.40 | 1,216.40 | 1,216.40 | - |
08 May 2024 | 1,211.60 | 1,211.60 | 1,211.60 | 1,211.60 | 1,211.60 | - |
07 May 2024 | 1,227.00 | 1,227.00 | 1,227.00 | 1,227.00 | 1,227.00 | - |
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 1,215.00 | 1,215.00 | 1,215.00 | 1,215.00 | 1,215.00 | - |
01 May 2024 | 1,217.80 | 1,217.80 | 1,217.80 | 1,217.80 | 1,217.80 | - |
30 Apr 2024 | 1,226.80 | 1,226.80 | 1,226.80 | 1,226.80 | 1,226.80 | - |
29 Apr 2024 | - | - | - | - | - | - |
26 Apr 2024 | 1,211.40 | 1,211.40 | 1,211.40 | 1,211.40 | 1,211.40 | - |
25 Apr 2024 | 1,203.60 | 1,203.60 | 1,203.60 | 1,203.60 | 1,203.60 | - |
24 Apr 2024 | 1,223.00 | 1,223.00 | 1,223.00 | 1,223.00 | 1,223.00 | - |
23 Apr 2024 | 1,202.40 | 1,202.40 | 1,202.40 | 1,202.40 | 1,202.40 | - |
22 Apr 2024 | 1,200.40 | 1,200.40 | 1,200.40 | 1,200.40 | 1,200.40 | - |
19 Apr 2024 | 1,184.80 | 1,184.80 | 1,184.80 | 1,184.80 | 1,184.80 | - |
18 Apr 2024 | 1,207.60 | 1,207.60 | 1,207.60 | 1,207.60 | 1,207.60 | - |
17 Apr 2024 | 1,199.20 | 1,199.20 | 1,199.20 | 1,199.20 | 1,199.20 | - |
16 Apr 2024 | 1,212.00 | 1,212.00 | 1,212.00 | 1,212.00 | 1,212.00 | - |
15 Apr 2024 | 1,239.20 | 1,239.20 | 1,239.20 | 1,239.20 | 1,239.20 | - |
12 Apr 2024 | 1,240.40 | 1,240.40 | 1,240.40 | 1,240.40 | 1,240.40 | - |
11 Apr 2024 | 1,241.00 | 1,241.00 | 1,241.00 | 1,241.00 | 1,241.00 | - |
10 Apr 2024 | 1,235.40 | 1,235.40 | 1,235.40 | 1,235.40 | 1,235.40 | - |
09 Apr 2024 | 1,241.60 | 1,241.60 | 1,241.60 | 1,241.60 | 1,241.60 | - |
08 Apr 2024 | 1,230.20 | 1,230.20 | 1,230.20 | 1,230.20 | 1,230.20 | - |
05 Apr 2024 | 1,218.60 | 1,218.60 | 1,218.60 | 1,218.60 | 1,218.60 | - |
04 Apr 2024 | 1,229.20 | 1,229.20 | 1,229.20 | 1,229.20 | 1,229.20 | - |
03 Apr 2024 | 1,211.00 | 1,211.00 | 1,211.00 | 1,211.00 | 1,211.00 | - |
02 Apr 2024 | 1,212.40 | 1,212.40 | 1,212.40 | 1,212.40 | 1,212.40 | - |
28 Mar 2024 | 1,230.40 | 1,230.40 | 1,230.40 | 1,230.40 | 1,230.40 | - |
27 Mar 2024 | 1,245.00 | 1,245.00 | 1,245.00 | 1,245.00 | 1,245.00 | - |
26 Mar 2024 | 1,237.40 | 1,237.40 | 1,237.40 | 1,237.40 | 1,237.40 | - |
25 Mar 2024 | 1,235.20 | 1,235.20 | 1,235.20 | 1,235.20 | 1,235.20 | - |
22 Mar 2024 | 1,249.40 | 1,249.40 | 1,249.40 | 1,249.40 | 1,249.40 | - |
21 Mar 2024 | 1,239.60 | 1,239.60 | 1,239.60 | 1,239.60 | 1,239.60 | - |
20 Mar 2024 | - | - | - | - | - | - |
19 Mar 2024 | 1,220.60 | 1,220.60 | 1,220.60 | 1,220.60 | 1,220.60 | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | 1,185.60 | 1,185.60 | 1,185.60 | 1,185.60 | 1,185.60 | - |
14 Mar 2024 | 1,185.60 | 1,185.60 | 1,185.60 | 1,185.60 | 1,185.60 | - |
13 Mar 2024 | 1,183.40 | 1,183.40 | 1,183.40 | 1,183.40 | 1,183.40 | - |
12 Mar 2024 | 1,183.20 | 1,183.20 | 1,183.20 | 1,183.20 | 1,183.20 | - |
11 Mar 2024 | 1,187.40 | 1,187.40 | 1,187.40 | 1,187.40 | 1,187.40 | - |
08 Mar 2024 | 1,215.80 | 1,215.80 | 1,215.80 | 1,215.80 | 1,215.80 | - |
07 Mar 2024 | 1,209.60 | 1,209.60 | 1,209.60 | 1,209.60 | 1,209.60 | - |
06 Mar 2024 | 1,210.80 | 1,210.80 | 1,210.80 | 1,210.80 | 1,210.80 | - |
05 Mar 2024 | 1,206.60 | 1,206.60 | 1,206.60 | 1,206.60 | 1,206.60 | - |
04 Mar 2024 | 1,199.40 | 1,199.40 | 1,199.40 | 1,199.40 | 1,199.40 | - |
01 Mar 2024 | 1,199.60 | 1,199.60 | 1,199.60 | 1,199.60 | 1,199.60 | - |
29 Feb 2024 | 1,187.60 | 1,187.60 | 1,187.60 | 1,187.60 | 1,187.60 | - |
28 Feb 2024 | 1,185.80 | 1,185.80 | 1,185.80 | 1,185.80 | 1,185.80 | - |
27 Feb 2024 | 1,189.40 | 1,189.40 | 1,189.40 | 1,189.40 | 1,189.40 | - |
26 Feb 2024 | 1,188.00 | 1,188.00 | 1,188.00 | 1,188.00 | 1,188.00 | - |
23 Feb 2024 | - | - | - | - | - | - |
22 Feb 2024 | 1,187.20 | 1,187.20 | 1,187.20 | 1,187.20 | 1,187.20 | - |
21 Feb 2024 | 1,174.80 | 1,174.80 | 1,174.80 | 1,174.80 | 1,174.80 | - |
20 Feb 2024 | 1,177.80 | 1,177.80 | 1,177.80 | 1,177.80 | 1,177.80 | - |
19 Feb 2024 | 1,185.20 | 1,185.20 | 1,185.20 | 1,185.20 | 1,185.20 | - |
16 Feb 2024 | 1,179.00 | 1,179.00 | 1,179.00 | 1,179.00 | 1,179.00 | - |
15 Feb 2024 | 1,164.80 | 1,164.80 | 1,164.80 | 1,164.80 | 1,164.80 | - |
14 Feb 2024 | 1,154.00 | 1,154.00 | 1,154.00 | 1,154.00 | 1,154.00 | - |
13 Feb 2024 | 1,160.80 | 1,160.80 | 1,160.80 | 1,160.80 | 1,160.80 | - |
12 Feb 2024 | - | - | - | - | - | - |
09 Feb 2024 | 1,129.80 | 1,129.80 | 1,129.80 | 1,129.80 | 1,129.80 | - |
08 Feb 2024 | 1,129.80 | 1,129.80 | 1,129.80 | 1,129.80 | 1,129.80 | - |
07 Feb 2024 | 1,125.40 | 1,125.40 | 1,125.40 | 1,125.40 | 1,125.40 | - |
06 Feb 2024 | 1,123.60 | 1,123.60 | 1,123.60 | 1,123.60 | 1,123.60 | - |
05 Feb 2024 | - | - | - | - | - | - |
02 Feb 2024 | 1,124.60 | 1,124.60 | 1,124.60 | 1,124.60 | 1,124.60 | - |
01 Feb 2024 | 1,116.80 | 1,116.80 | 1,116.80 | 1,116.80 | 1,116.80 | - |
31 Jan 2024 | 1,118.80 | 1,118.80 | 1,118.80 | 1,118.80 | 1,118.80 | - |
30 Jan 2024 | 1,109.40 | 1,109.40 | 1,109.40 | 1,109.40 | 1,109.40 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |