Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jun 2024 | - | - | - | - | - | - |
25 Jun 2024 | - | - | - | - | - | - |
24 Jun 2024 | 1,209.30 | 1,209.30 | 1,209.30 | 1,209.30 | 1,209.30 | - |
21 Jun 2024 | 1,209.70 | 1,209.70 | 1,209.70 | 1,209.70 | 1,209.70 | - |
20 Jun 2024 | 1,207.60 | 1,207.60 | 1,207.60 | 1,207.60 | 1,207.60 | - |
19 Jun 2024 | 1,205.90 | 1,205.90 | 1,205.90 | 1,205.90 | 1,205.90 | - |
18 Jun 2024 | 1,203.20 | 1,203.20 | 1,203.20 | 1,203.20 | 1,203.20 | - |
17 Jun 2024 | 1,200.40 | 1,200.40 | 1,200.40 | 1,200.40 | 1,200.40 | - |
14 Jun 2024 | 1,199.80 | 1,199.80 | 1,199.80 | 1,199.80 | 1,199.80 | - |
13 Jun 2024 | 1,200.10 | 1,200.10 | 1,200.10 | 1,200.10 | 1,200.10 | - |
12 Jun 2024 | 1,195.80 | 1,195.80 | 1,195.80 | 1,195.80 | 1,195.80 | - |
11 Jun 2024 | 1,198.60 | 1,198.60 | 1,198.60 | 1,198.60 | 1,198.60 | - |
10 Jun 2024 | 1,200.60 | 1,200.60 | 1,200.60 | 1,200.60 | 1,200.60 | - |
07 Jun 2024 | 1,203.60 | 1,203.60 | 1,203.60 | 1,203.60 | 1,203.60 | - |
06 Jun 2024 | 1,202.50 | 1,202.50 | 1,202.50 | 1,202.50 | 1,202.50 | - |
05 Jun 2024 | 1,195.30 | 1,195.30 | 1,195.30 | 1,195.30 | 1,195.30 | - |
04 Jun 2024 | 1,194.30 | 1,194.30 | 1,194.30 | 1,194.30 | 1,194.30 | - |
03 Jun 2024 | - | - | - | - | - | - |
31 May 2024 | 1,195.50 | 1,195.50 | 1,195.50 | 1,195.50 | 1,195.50 | - |
30 May 2024 | 1,191.70 | 1,191.70 | 1,191.70 | 1,191.70 | 1,191.70 | - |
29 May 2024 | 1,197.80 | 1,197.80 | 1,197.80 | 1,197.80 | 1,197.80 | - |
28 May 2024 | 1,200.80 | 1,200.80 | 1,200.80 | 1,200.80 | 1,200.80 | - |
24 May 2024 | 1,200.80 | 1,200.80 | 1,200.80 | 1,200.80 | 1,200.80 | - |
23 May 2024 | 1,206.50 | 1,206.50 | 1,206.50 | 1,206.50 | 1,206.50 | - |
22 May 2024 | 1,208.70 | 1,208.70 | 1,208.70 | 1,208.70 | 1,208.70 | - |
21 May 2024 | 1,209.60 | 1,209.60 | 1,209.60 | 1,209.60 | 1,209.60 | - |
20 May 2024 | 1,211.10 | 1,211.10 | 1,211.10 | 1,211.10 | 1,211.10 | - |
17 May 2024 | 1,211.20 | 1,211.20 | 1,211.20 | 1,211.20 | 1,211.20 | - |
16 May 2024 | 1,212.70 | 1,212.70 | 1,212.70 | 1,212.70 | 1,212.70 | - |
15 May 2024 | 1,207.80 | 1,207.80 | 1,207.80 | 1,207.80 | 1,207.80 | - |
14 May 2024 | 1,206.30 | 1,206.30 | 1,206.30 | 1,206.30 | 1,206.30 | - |
13 May 2024 | 1,207.90 | 1,207.90 | 1,207.90 | 1,207.90 | 1,207.90 | - |
10 May 2024 | 1,206.60 | 1,206.60 | 1,206.60 | 1,206.60 | 1,206.60 | - |
09 May 2024 | 1,204.20 | 1,204.20 | 1,204.20 | 1,204.20 | 1,204.20 | - |
08 May 2024 | 1,203.90 | 1,203.90 | 1,203.90 | 1,203.90 | 1,203.90 | - |
07 May 2024 | 1,196.30 | 1,196.30 | 1,196.30 | 1,196.30 | 1,196.30 | - |
03 May 2024 | 1,190.70 | 1,190.70 | 1,190.70 | 1,190.70 | 1,190.70 | - |
02 May 2024 | 1,181.80 | 1,181.80 | 1,181.80 | 1,181.80 | 1,181.80 | - |
01 May 2024 | 1,182.10 | 1,182.10 | 1,182.10 | 1,182.10 | 1,182.10 | - |
30 Apr 2024 | 1,188.30 | 1,188.30 | 1,188.30 | 1,188.30 | 1,188.30 | - |
29 Apr 2024 | 1,187.70 | 1,187.70 | 1,187.70 | 1,187.70 | 1,187.70 | - |
26 Apr 2024 | 1,184.20 | 1,184.20 | 1,184.20 | 1,184.20 | 1,184.20 | - |
25 Apr 2024 | 1,185.50 | 1,185.50 | 1,185.50 | 1,185.50 | 1,185.50 | - |
24 Apr 2024 | 1,189.70 | 1,189.70 | 1,189.70 | 1,189.70 | 1,189.70 | - |
23 Apr 2024 | 1,184.90 | 1,184.90 | 1,184.90 | 1,184.90 | 1,184.90 | - |
22 Apr 2024 | 1,179.30 | 1,179.30 | 1,179.30 | 1,179.30 | 1,179.30 | - |
19 Apr 2024 | 1,174.30 | 1,174.30 | 1,174.30 | 1,174.30 | 1,174.30 | - |
18 Apr 2024 | 1,175.30 | 1,175.30 | 1,175.30 | 1,175.30 | 1,175.30 | - |
17 Apr 2024 | 1,177.60 | 1,177.60 | 1,177.60 | 1,177.60 | 1,177.60 | - |
16 Apr 2024 | 1,181.20 | 1,181.20 | 1,181.20 | 1,181.20 | 1,181.20 | - |
15 Apr 2024 | 1,191.30 | 1,191.30 | 1,191.30 | 1,191.30 | 1,191.30 | - |
12 Apr 2024 | 1,197.50 | 1,197.50 | 1,197.50 | 1,197.50 | 1,197.50 | - |
11 Apr 2024 | 1,194.00 | 1,194.00 | 1,194.00 | 1,194.00 | 1,194.00 | - |
10 Apr 2024 | 1,198.30 | 1,198.30 | 1,198.30 | 1,198.30 | 1,198.30 | - |
09 Apr 2024 | 1,195.80 | 1,195.80 | 1,195.80 | 1,195.80 | 1,195.80 | - |
08 Apr 2024 | 1,195.80 | 1,195.80 | 1,195.80 | 1,195.80 | 1,195.80 | - |
05 Apr 2024 | 1,192.70 | 1,192.70 | 1,192.70 | 1,192.70 | 1,192.70 | - |
04 Apr 2024 | 1,197.80 | 1,197.80 | 1,197.80 | 1,197.80 | 1,197.80 | - |
03 Apr 2024 | 1,197.40 | 1,197.40 | 1,197.40 | 1,197.40 | 1,197.40 | - |
02 Apr 2024 | 1,205.20 | 1,205.20 | 1,205.20 | 1,205.20 | 1,205.20 | - |
28 Mar 2024 | 1,204.00 | 1,204.00 | 1,204.00 | 1,204.00 | 1,204.00 | - |
27 Mar 2024 | 1,198.60 | 1,198.60 | 1,198.60 | 1,198.60 | 1,198.60 | - |
26 Mar 2024 | 1,197.60 | 1,197.60 | 1,197.60 | 1,197.60 | 1,197.60 | - |
25 Mar 2024 | 1,198.80 | 1,198.80 | 1,198.80 | 1,198.80 | 1,198.80 | - |
22 Mar 2024 | 1,201.50 | 1,201.50 | 1,201.50 | 1,201.50 | 1,201.50 | - |
21 Mar 2024 | 1,193.60 | 1,193.60 | 1,193.60 | 1,193.60 | 1,193.60 | - |
20 Mar 2024 | 1,185.80 | 1,185.80 | 1,185.80 | 1,185.80 | 1,185.80 | - |
19 Mar 2024 | 1,182.00 | 1,182.00 | 1,182.00 | 1,182.00 | 1,182.00 | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | 1,181.80 | 1,181.80 | 1,181.80 | 1,181.80 | 1,181.80 | - |
14 Mar 2024 | 1,185.70 | 1,185.70 | 1,185.70 | 1,185.70 | 1,185.70 | - |
13 Mar 2024 | 1,184.80 | 1,184.80 | 1,184.80 | 1,184.80 | 1,184.80 | - |
12 Mar 2024 | 1,181.10 | 1,181.10 | 1,181.10 | 1,181.10 | 1,181.10 | - |
11 Mar 2024 | 1,178.10 | 1,178.10 | 1,178.10 | 1,178.10 | 1,178.10 | - |
08 Mar 2024 | 1,180.70 | 1,180.70 | 1,180.70 | 1,180.70 | 1,180.70 | - |
07 Mar 2024 | 1,178.40 | 1,178.40 | 1,178.40 | 1,178.40 | 1,178.40 | - |
06 Mar 2024 | 1,174.90 | 1,174.90 | 1,174.90 | 1,174.90 | 1,174.90 | - |
05 Mar 2024 | 1,178.70 | 1,178.70 | 1,178.70 | 1,178.70 | 1,178.70 | - |
04 Mar 2024 | 1,181.50 | 1,181.50 | 1,181.50 | 1,181.50 | 1,181.50 | - |
01 Mar 2024 | 1,178.50 | 1,178.50 | 1,178.50 | 1,178.50 | 1,178.50 | - |
29 Feb 2024 | 1,175.90 | 1,175.90 | 1,175.90 | 1,175.90 | 1,175.90 | - |
28 Feb 2024 | 1,176.10 | 1,176.10 | 1,176.10 | 1,176.10 | 1,176.10 | - |
27 Feb 2024 | 1,175.20 | 1,175.20 | 1,175.20 | 1,175.20 | 1,175.20 | - |
26 Feb 2024 | 1,176.80 | 1,176.80 | 1,176.80 | 1,176.80 | 1,176.80 | - |
23 Feb 2024 | 1,178.20 | 1,178.20 | 1,178.20 | 1,178.20 | 1,178.20 | - |
22 Feb 2024 | 1,172.60 | 1,172.60 | 1,172.60 | 1,172.60 | 1,172.60 | - |
21 Feb 2024 | 1,168.90 | 1,168.90 | 1,168.90 | 1,168.90 | 1,168.90 | - |
20 Feb 2024 | 1,170.80 | 1,170.80 | 1,170.80 | 1,170.80 | 1,170.80 | - |
19 Feb 2024 | 1,171.60 | 1,171.60 | 1,171.60 | 1,171.60 | 1,171.60 | - |
16 Feb 2024 | 1,172.10 | 1,172.10 | 1,172.10 | 1,172.10 | 1,172.10 | - |
15 Feb 2024 | 1,167.40 | 1,167.40 | 1,167.40 | 1,167.40 | 1,167.40 | - |
14 Feb 2024 | 1,162.60 | 1,162.60 | 1,162.60 | 1,162.60 | 1,162.60 | - |
13 Feb 2024 | 1,167.00 | 1,167.00 | 1,167.00 | 1,167.00 | 1,167.00 | - |
12 Feb 2024 | 1,167.00 | 1,167.00 | 1,167.00 | 1,167.00 | 1,167.00 | - |
09 Feb 2024 | 1,164.50 | 1,164.50 | 1,164.50 | 1,164.50 | 1,164.50 | - |
08 Feb 2024 | 1,164.50 | 1,164.50 | 1,164.50 | 1,164.50 | 1,164.50 | - |
07 Feb 2024 | 1,163.00 | 1,163.00 | 1,163.00 | 1,163.00 | 1,163.00 | - |
06 Feb 2024 | 1,161.90 | 1,161.90 | 1,161.90 | 1,161.90 | 1,161.90 | - |
05 Feb 2024 | - | - | - | - | - | - |
02 Feb 2024 | 1,160.70 | 1,160.70 | 1,160.70 | 1,160.70 | 1,160.70 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |