Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 Jun 2024 | - | - | - | - | - | - |
20 Jun 2024 | 987.00 | 987.00 | 987.00 | 987.00 | 987.00 | - |
19 Jun 2024 | 991.49 | 991.49 | 991.49 | 991.49 | 991.49 | - |
18 Jun 2024 | 995.07 | 995.07 | 995.07 | 995.07 | 995.07 | - |
17 Jun 2024 | 991.04 | 991.04 | 991.04 | 991.04 | 991.04 | - |
14 Jun 2024 | 995.38 | 995.38 | 995.38 | 995.38 | 995.38 | - |
13 Jun 2024 | 986.60 | 986.60 | 986.60 | 986.60 | 986.60 | - |
12 Jun 2024 | 979.25 | 979.25 | 979.25 | 979.25 | 979.25 | - |
11 Jun 2024 | 966.18 | 966.18 | 966.18 | 966.18 | 966.18 | - |
10 Jun 2024 | 965.65 | 965.65 | 965.65 | 965.65 | 965.65 | - |
07 Jun 2024 | 963.15 | 963.15 | 963.15 | 963.15 | 963.15 | - |
06 Jun 2024 | 971.05 | 971.05 | 971.05 | 971.05 | 971.05 | - |
05 Jun 2024 | 971.66 | 971.66 | 971.66 | 971.66 | 971.66 | - |
04 Jun 2024 | 959.20 | 959.20 | 959.20 | 959.20 | 959.20 | - |
03 Jun 2024 | - | - | - | - | - | - |
31 May 2024 | 959.38 | 959.38 | 959.38 | 959.38 | 959.38 | - |
30 May 2024 | 955.95 | 955.95 | 955.95 | 955.95 | 955.95 | - |
29 May 2024 | 959.11 | 959.11 | 959.11 | 959.11 | 959.11 | - |
28 May 2024 | 962.19 | 962.19 | 962.19 | 962.19 | 962.19 | - |
27 May 2024 | 967.20 | 967.20 | 967.20 | 967.20 | 967.20 | - |
24 May 2024 | 968.82 | 968.82 | 968.82 | 968.82 | 968.82 | - |
23 May 2024 | 961.18 | 961.18 | 961.18 | 961.18 | 961.18 | - |
22 May 2024 | 966.14 | 966.14 | 966.14 | 966.14 | 966.14 | - |
21 May 2024 | 969.35 | 969.35 | 969.35 | 969.35 | 969.35 | - |
20 May 2024 | 969.89 | 969.89 | 969.89 | 969.89 | 969.89 | - |
17 May 2024 | 972.81 | 972.81 | 972.81 | 972.81 | 972.81 | - |
16 May 2024 | 974.31 | 974.31 | 974.31 | 974.31 | 974.31 | - |
15 May 2024 | 979.62 | 979.62 | 979.62 | 979.62 | 979.62 | - |
14 May 2024 | 973.04 | 973.04 | 973.04 | 973.04 | 973.04 | - |
13 May 2024 | 971.24 | 971.24 | 971.24 | 971.24 | 971.24 | - |
10 May 2024 | 975.19 | 975.19 | 975.19 | 975.19 | 975.19 | - |
09 May 2024 | 978.03 | 978.03 | 978.03 | 978.03 | 978.03 | - |
08 May 2024 | 981.83 | 981.83 | 981.83 | 981.83 | 981.83 | - |
07 May 2024 | 980.14 | 980.14 | 980.14 | 980.14 | 980.14 | - |
06 May 2024 | - | - | - | - | - | - |
03 May 2024 | 989.69 | 989.69 | 989.69 | 989.69 | 989.69 | - |
02 May 2024 | 994.94 | 994.94 | 994.94 | 994.94 | 994.94 | - |
30 Apr 2024 | 985.61 | 985.61 | 985.61 | 985.61 | 985.61 | - |
29 Apr 2024 | 981.95 | 981.95 | 981.95 | 981.95 | 981.95 | - |
26 Apr 2024 | 983.78 | 983.78 | 983.78 | 983.78 | 983.78 | - |
25 Apr 2024 | 983.65 | 983.65 | 983.65 | 983.65 | 983.65 | - |
24 Apr 2024 | 981.61 | 981.61 | 981.61 | 981.61 | 981.61 | - |
23 Apr 2024 | 980.80 | 980.80 | 980.80 | 980.80 | 980.80 | - |
22 Apr 2024 | 985.97 | 985.97 | 985.97 | 985.97 | 985.97 | - |
19 Apr 2024 | 968.08 | 968.08 | 968.08 | 968.08 | 968.08 | - |
18 Apr 2024 | 969.96 | 969.96 | 969.96 | 969.96 | 969.96 | - |
17 Apr 2024 | 970.38 | 970.38 | 970.38 | 970.38 | 970.38 | - |
16 Apr 2024 | 966.30 | 966.30 | 966.30 | 966.30 | 966.30 | - |
15 Apr 2024 | 965.74 | 965.74 | 965.74 | 965.74 | 965.74 | - |
12 Apr 2024 | 982.73 | 982.73 | 982.73 | 982.73 | 982.73 | - |
11 Apr 2024 | 997.25 | 997.25 | 997.25 | 997.25 | 997.25 | - |
10 Apr 2024 | 999.20 | 999.20 | 999.20 | 999.20 | 999.20 | - |
09 Apr 2024 | 1,010.50 | 1,010.50 | 1,010.50 | 1,010.50 | 1,010.50 | - |
08 Apr 2024 | 1,007.70 | 1,007.70 | 1,007.70 | 1,007.70 | 1,007.70 | - |
05 Apr 2024 | 1,008.23 | 1,008.23 | 1,008.23 | 1,008.23 | 1,008.23 | - |
04 Apr 2024 | 1,001.15 | 1,001.15 | 1,001.15 | 1,001.15 | 1,001.15 | - |
03 Apr 2024 | 1,020.36 | 1,020.36 | 1,020.36 | 1,020.36 | 1,020.36 | - |
02 Apr 2024 | 1,016.64 | 1,016.64 | 1,016.64 | 1,016.64 | 1,016.64 | - |
28 Mar 2024 | 1,047.64 | 1,047.64 | 1,047.64 | 1,047.64 | 1,047.64 | - |
27 Mar 2024 | 1,046.18 | 1,046.18 | 1,046.18 | 1,046.18 | 1,046.18 | - |
26 Mar 2024 | 1,040.46 | 1,040.46 | 1,040.46 | 1,040.46 | 1,040.46 | - |
25 Mar 2024 | 1,040.62 | 1,040.62 | 1,040.62 | 1,040.62 | 1,040.62 | - |
22 Mar 2024 | 1,042.87 | 1,042.87 | 1,042.87 | 1,042.87 | 1,042.87 | - |
21 Mar 2024 | 1,042.57 | 1,042.57 | 1,042.57 | 1,042.57 | 1,042.57 | - |
20 Mar 2024 | 1,045.98 | 1,045.98 | 1,045.98 | 1,045.98 | 1,045.98 | - |
19 Mar 2024 | 1,035.41 | 1,035.41 | 1,035.41 | 1,035.41 | 1,035.41 | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | 1,024.77 | 1,024.77 | 1,024.77 | 1,024.77 | 1,024.77 | - |
14 Mar 2024 | 1,031.44 | 1,031.44 | 1,031.44 | 1,031.44 | 1,031.44 | - |
13 Mar 2024 | 1,044.56 | 1,044.56 | 1,044.56 | 1,044.56 | 1,044.56 | - |
12 Mar 2024 | 1,048.77 | 1,048.77 | 1,048.77 | 1,048.77 | 1,048.77 | - |
11 Mar 2024 | 1,046.30 | 1,046.30 | 1,046.30 | 1,046.30 | 1,046.30 | - |
08 Mar 2024 | 1,045.37 | 1,045.37 | 1,045.37 | 1,045.37 | 1,045.37 | - |
07 Mar 2024 | 1,047.28 | 1,047.28 | 1,047.28 | 1,047.28 | 1,047.28 | - |
06 Mar 2024 | 1,043.77 | 1,043.77 | 1,043.77 | 1,043.77 | 1,043.77 | - |
05 Mar 2024 | 1,039.57 | 1,039.57 | 1,039.57 | 1,039.57 | 1,039.57 | - |
04 Mar 2024 | 1,036.52 | 1,036.52 | 1,036.52 | 1,036.52 | 1,036.52 | - |
01 Mar 2024 | 1,038.82 | 1,038.82 | 1,038.82 | 1,038.82 | 1,038.82 | - |
29 Feb 2024 | 1,031.73 | 1,031.73 | 1,031.73 | 1,031.73 | 1,031.73 | - |
28 Feb 2024 | 1,031.62 | 1,031.62 | 1,031.62 | 1,031.62 | 1,031.62 | - |
27 Feb 2024 | 1,032.75 | 1,032.75 | 1,032.75 | 1,032.75 | 1,032.75 | - |
26 Feb 2024 | 1,032.12 | 1,032.12 | 1,032.12 | 1,032.12 | 1,032.12 | - |
23 Feb 2024 | 1,035.70 | 1,035.70 | 1,035.70 | 1,035.70 | 1,035.70 | - |
22 Feb 2024 | 1,034.54 | 1,034.54 | 1,034.54 | 1,034.54 | 1,034.54 | - |
21 Feb 2024 | 1,031.75 | 1,031.75 | 1,031.75 | 1,031.75 | 1,031.75 | - |
20 Feb 2024 | 1,031.00 | 1,031.00 | 1,031.00 | 1,031.00 | 1,031.00 | - |
19 Feb 2024 | 1,032.42 | 1,032.42 | 1,032.42 | 1,032.42 | 1,032.42 | - |
16 Feb 2024 | 1,032.89 | 1,032.89 | 1,032.89 | 1,032.89 | 1,032.89 | - |
15 Feb 2024 | 1,038.45 | 1,038.45 | 1,038.45 | 1,038.45 | 1,038.45 | - |
14 Feb 2024 | 1,031.76 | 1,031.76 | 1,031.76 | 1,031.76 | 1,031.76 | - |
13 Feb 2024 | 1,028.25 | 1,028.25 | 1,028.25 | 1,028.25 | 1,028.25 | - |
12 Feb 2024 | 1,039.50 | 1,039.50 | 1,039.50 | 1,039.50 | 1,039.50 | - |
09 Feb 2024 | 1,041.79 | 1,041.79 | 1,041.79 | 1,041.79 | 1,041.79 | - |
08 Feb 2024 | 1,047.78 | 1,047.78 | 1,047.78 | 1,047.78 | 1,047.78 | - |
07 Feb 2024 | 1,052.30 | 1,052.30 | 1,052.30 | 1,052.30 | 1,052.30 | - |
06 Feb 2024 | 1,052.09 | 1,052.09 | 1,052.09 | 1,052.09 | 1,052.09 | - |
05 Feb 2024 | - | - | - | - | - | - |
02 Feb 2024 | 1,060.28 | 1,060.28 | 1,060.28 | 1,060.28 | 1,060.28 | - |
01 Feb 2024 | 1,080.02 | 1,080.02 | 1,080.02 | 1,080.02 | 1,080.02 | - |
31 Jan 2024 | 1,061.65 | 1,061.65 | 1,061.65 | 1,061.65 | 1,061.65 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |