Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 Jun 2024 | - | - | - | - | - | - |
20 Jun 2024 | 1,249.03 | 1,249.03 | 1,249.03 | 1,249.03 | 1,249.03 | - |
19 Jun 2024 | - | - | - | - | - | - |
18 Jun 2024 | 1,241.48 | 1,241.48 | 1,241.48 | 1,241.48 | 1,241.48 | - |
17 Jun 2024 | 1,238.05 | 1,238.05 | 1,238.05 | 1,238.05 | 1,238.05 | - |
14 Jun 2024 | 1,237.83 | 1,237.83 | 1,237.83 | 1,237.83 | 1,237.83 | - |
13 Jun 2024 | 1,240.83 | 1,240.83 | 1,240.83 | 1,240.83 | 1,240.83 | - |
12 Jun 2024 | 1,243.27 | 1,243.27 | 1,243.27 | 1,243.27 | 1,243.27 | - |
11 Jun 2024 | 1,238.64 | 1,238.64 | 1,238.64 | 1,238.64 | 1,238.64 | - |
10 Jun 2024 | 1,241.59 | 1,241.59 | 1,241.59 | 1,241.59 | 1,241.59 | - |
07 Jun 2024 | 1,245.10 | 1,245.10 | 1,245.10 | 1,245.10 | 1,245.10 | - |
06 Jun 2024 | 1,246.32 | 1,246.32 | 1,246.32 | 1,246.32 | 1,246.32 | - |
05 Jun 2024 | 1,243.17 | 1,243.17 | 1,243.17 | 1,243.17 | 1,243.17 | - |
04 Jun 2024 | 1,235.23 | 1,235.23 | 1,235.23 | 1,235.23 | 1,235.23 | - |
03 Jun 2024 | 1,238.11 | 1,238.11 | 1,238.11 | 1,238.11 | 1,238.11 | - |
31 May 2024 | 1,238.05 | 1,238.05 | 1,238.05 | 1,238.05 | 1,238.05 | - |
30 May 2024 | 1,231.45 | 1,231.45 | 1,231.45 | 1,231.45 | 1,231.45 | - |
29 May 2024 | 1,235.57 | 1,235.57 | 1,235.57 | 1,235.57 | 1,235.57 | - |
28 May 2024 | 1,244.58 | 1,244.58 | 1,244.58 | 1,244.58 | 1,244.58 | - |
27 May 2024 | - | - | - | - | - | - |
24 May 2024 | 1,247.87 | 1,247.87 | 1,247.87 | 1,247.87 | 1,247.87 | - |
23 May 2024 | 1,248.49 | 1,248.49 | 1,248.49 | 1,248.49 | 1,248.49 | - |
22 May 2024 | 1,251.21 | 1,251.21 | 1,251.21 | 1,251.21 | 1,251.21 | - |
21 May 2024 | 1,250.90 | 1,250.90 | 1,250.90 | 1,250.90 | 1,250.90 | - |
17 May 2024 | 1,249.58 | 1,249.58 | 1,249.58 | 1,249.58 | 1,249.58 | - |
16 May 2024 | 1,248.09 | 1,248.09 | 1,248.09 | 1,248.09 | 1,248.09 | - |
15 May 2024 | 1,246.24 | 1,246.24 | 1,246.24 | 1,246.24 | 1,246.24 | - |
14 May 2024 | 1,238.43 | 1,238.43 | 1,238.43 | 1,238.43 | 1,238.43 | - |
13 May 2024 | 1,236.13 | 1,236.13 | 1,236.13 | 1,236.13 | 1,236.13 | - |
10 May 2024 | 1,234.36 | 1,234.36 | 1,234.36 | 1,234.36 | 1,234.36 | - |
08 May 2024 | 1,226.76 | 1,226.76 | 1,226.76 | 1,226.76 | 1,226.76 | - |
07 May 2024 | 1,227.27 | 1,227.27 | 1,227.27 | 1,227.27 | 1,227.27 | - |
06 May 2024 | 1,219.32 | 1,219.32 | 1,219.32 | 1,219.32 | 1,219.32 | - |
03 May 2024 | 1,213.86 | 1,213.86 | 1,213.86 | 1,213.86 | 1,213.86 | - |
02 May 2024 | 1,208.69 | 1,208.69 | 1,208.69 | 1,208.69 | 1,208.69 | - |
30 Apr 2024 | - | - | - | - | - | - |
29 Apr 2024 | 1,211.23 | 1,211.23 | 1,211.23 | 1,211.23 | 1,211.23 | - |
26 Apr 2024 | 1,208.41 | 1,208.41 | 1,208.41 | 1,208.41 | 1,208.41 | - |
25 Apr 2024 | 1,200.80 | 1,200.80 | 1,200.80 | 1,200.80 | 1,200.80 | - |
24 Apr 2024 | 1,208.23 | 1,208.23 | 1,208.23 | 1,208.23 | 1,208.23 | - |
23 Apr 2024 | 1,208.75 | 1,208.75 | 1,208.75 | 1,208.75 | 1,208.75 | - |
22 Apr 2024 | 1,202.33 | 1,202.33 | 1,202.33 | 1,202.33 | 1,202.33 | - |
19 Apr 2024 | 1,195.17 | 1,195.17 | 1,195.17 | 1,195.17 | 1,195.17 | - |
18 Apr 2024 | 1,198.63 | 1,198.63 | 1,198.63 | 1,198.63 | 1,198.63 | - |
17 Apr 2024 | 1,196.64 | 1,196.64 | 1,196.64 | 1,196.64 | 1,196.64 | - |
16 Apr 2024 | 1,197.60 | 1,197.60 | 1,197.60 | 1,197.60 | 1,197.60 | - |
15 Apr 2024 | 1,207.85 | 1,207.85 | 1,207.85 | 1,207.85 | 1,207.85 | - |
12 Apr 2024 | 1,209.60 | 1,209.60 | 1,209.60 | 1,209.60 | 1,209.60 | - |
11 Apr 2024 | 1,214.86 | 1,214.86 | 1,214.86 | 1,214.86 | 1,214.86 | - |
10 Apr 2024 | 1,217.76 | 1,217.76 | 1,217.76 | 1,217.76 | 1,217.76 | - |
09 Apr 2024 | 1,220.90 | 1,220.90 | 1,220.90 | 1,220.90 | 1,220.90 | - |
08 Apr 2024 | 1,221.43 | 1,221.43 | 1,221.43 | 1,221.43 | 1,221.43 | - |
05 Apr 2024 | 1,217.65 | 1,217.65 | 1,217.65 | 1,217.65 | 1,217.65 | - |
04 Apr 2024 | 1,222.02 | 1,222.02 | 1,222.02 | 1,222.02 | 1,222.02 | - |
03 Apr 2024 | 1,223.66 | 1,223.66 | 1,223.66 | 1,223.66 | 1,223.66 | - |
02 Apr 2024 | 1,224.01 | 1,224.01 | 1,224.01 | 1,224.01 | 1,224.01 | - |
28 Mar 2024 | 1,232.08 | 1,232.08 | 1,232.08 | 1,232.08 | 1,232.08 | - |
27 Mar 2024 | 1,231.34 | 1,231.34 | 1,231.34 | 1,231.34 | 1,231.34 | - |
26 Mar 2024 | 1,226.00 | 1,226.00 | 1,226.00 | 1,226.00 | 1,226.00 | - |
25 Mar 2024 | 1,224.37 | 1,224.37 | 1,224.37 | 1,224.37 | 1,224.37 | - |
22 Mar 2024 | 1,226.50 | 1,226.50 | 1,226.50 | 1,226.50 | 1,226.50 | - |
21 Mar 2024 | 1,228.23 | 1,228.23 | 1,228.23 | 1,228.23 | 1,228.23 | - |
20 Mar 2024 | 1,217.39 | 1,217.39 | 1,217.39 | 1,217.39 | 1,217.39 | - |
19 Mar 2024 | 1,212.77 | 1,212.77 | 1,212.77 | 1,212.77 | 1,212.77 | - |
18 Mar 2024 | 1,211.51 | 1,211.51 | 1,211.51 | 1,211.51 | 1,211.51 | - |
15 Mar 2024 | 1,211.30 | 1,211.30 | 1,211.30 | 1,211.30 | 1,211.30 | - |
14 Mar 2024 | 1,213.31 | 1,213.31 | 1,213.31 | 1,213.31 | 1,213.31 | - |
13 Mar 2024 | 1,215.58 | 1,215.58 | 1,215.58 | 1,215.58 | 1,215.58 | - |
12 Mar 2024 | 1,215.35 | 1,215.35 | 1,215.35 | 1,215.35 | 1,215.35 | - |
11 Mar 2024 | 1,210.54 | 1,210.54 | 1,210.54 | 1,210.54 | 1,210.54 | - |
08 Mar 2024 | 1,210.01 | 1,210.01 | 1,210.01 | 1,210.01 | 1,210.01 | - |
07 Mar 2024 | 1,209.25 | 1,209.25 | 1,209.25 | 1,209.25 | 1,209.25 | - |
06 Mar 2024 | 1,202.28 | 1,202.28 | 1,202.28 | 1,202.28 | 1,202.28 | - |
05 Mar 2024 | 1,197.35 | 1,197.35 | 1,197.35 | 1,197.35 | 1,197.35 | - |
04 Mar 2024 | 1,201.68 | 1,201.68 | 1,201.68 | 1,201.68 | 1,201.68 | - |
01 Mar 2024 | 1,201.54 | 1,201.54 | 1,201.54 | 1,201.54 | 1,201.54 | - |
29 Feb 2024 | - | - | - | - | - | - |
28 Feb 2024 | 1,196.28 | 1,196.28 | 1,196.28 | 1,196.28 | 1,196.28 | - |
27 Feb 2024 | 1,198.85 | 1,198.85 | 1,198.85 | 1,198.85 | 1,198.85 | - |
26 Feb 2024 | 1,200.15 | 1,200.15 | 1,200.15 | 1,200.15 | 1,200.15 | - |
23 Feb 2024 | 1,203.44 | 1,203.44 | 1,203.44 | 1,203.44 | 1,203.44 | - |
22 Feb 2024 | 1,198.89 | 1,198.89 | 1,198.89 | 1,198.89 | 1,198.89 | - |
21 Feb 2024 | 1,188.89 | 1,188.89 | 1,188.89 | 1,188.89 | 1,188.89 | - |
20 Feb 2024 | 1,189.44 | 1,189.44 | 1,189.44 | 1,189.44 | 1,189.44 | - |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 1,187.64 | 1,187.64 | 1,187.64 | 1,187.64 | 1,187.64 | - |
15 Feb 2024 | 1,187.97 | 1,187.97 | 1,187.97 | 1,187.97 | 1,187.97 | - |
14 Feb 2024 | 1,185.29 | 1,185.29 | 1,185.29 | 1,185.29 | 1,185.29 | - |
13 Feb 2024 | 1,178.89 | 1,178.89 | 1,178.89 | 1,178.89 | 1,178.89 | - |
12 Feb 2024 | 1,181.80 | 1,181.80 | 1,181.80 | 1,181.80 | 1,181.80 | - |
09 Feb 2024 | 1,177.28 | 1,177.28 | 1,177.28 | 1,177.28 | 1,177.28 | - |
08 Feb 2024 | 1,178.48 | 1,178.48 | 1,178.48 | 1,178.48 | 1,178.48 | - |
07 Feb 2024 | 1,179.20 | 1,179.20 | 1,179.20 | 1,179.20 | 1,179.20 | - |
06 Feb 2024 | 1,178.01 | 1,178.01 | 1,178.01 | 1,178.01 | 1,178.01 | - |
05 Feb 2024 | 1,175.86 | 1,175.86 | 1,175.86 | 1,175.86 | 1,175.86 | - |
02 Feb 2024 | 1,175.90 | 1,175.90 | 1,175.90 | 1,175.90 | 1,175.90 | - |
01 Feb 2024 | 1,175.26 | 1,175.26 | 1,175.26 | 1,175.26 | 1,175.26 | - |
31 Jan 2024 | 1,172.05 | 1,172.05 | 1,172.05 | 1,172.05 | 1,172.05 | - |
30 Jan 2024 | 1,178.06 | 1,178.06 | 1,178.06 | 1,178.06 | 1,178.06 | - |
29 Jan 2024 | 1,178.26 | 1,178.26 | 1,178.26 | 1,178.26 | 1,178.26 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |