Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Jun 2024 | - | - | - | - | - | - |
24 Jun 2024 | 1,249.10 | 1,249.10 | 1,249.10 | 1,249.10 | 1,249.10 | - |
21 Jun 2024 | 1,249.80 | 1,249.80 | 1,249.80 | 1,249.80 | 1,249.80 | - |
20 Jun 2024 | 1,247.10 | 1,247.10 | 1,247.10 | 1,247.10 | 1,247.10 | - |
19 Jun 2024 | 1,244.80 | 1,244.80 | 1,244.80 | 1,244.80 | 1,244.80 | - |
18 Jun 2024 | 1,242.10 | 1,242.10 | 1,242.10 | 1,242.10 | 1,242.10 | - |
17 Jun 2024 | 1,238.20 | 1,238.20 | 1,238.20 | 1,238.20 | 1,238.20 | - |
14 Jun 2024 | 1,237.20 | 1,237.20 | 1,237.20 | 1,237.20 | 1,237.20 | - |
13 Jun 2024 | 1,238.30 | 1,238.30 | 1,238.30 | 1,238.30 | 1,238.30 | - |
12 Jun 2024 | 1,233.30 | 1,233.30 | 1,233.30 | 1,233.30 | 1,233.30 | - |
11 Jun 2024 | 1,237.10 | 1,237.10 | 1,237.10 | 1,237.10 | 1,237.10 | - |
10 Jun 2024 | 1,239.20 | 1,239.20 | 1,239.20 | 1,239.20 | 1,239.20 | - |
07 Jun 2024 | 1,241.80 | 1,241.80 | 1,241.80 | 1,241.80 | 1,241.80 | - |
06 Jun 2024 | 1,240.20 | 1,240.20 | 1,240.20 | 1,240.20 | 1,240.20 | - |
05 Jun 2024 | 1,231.70 | 1,231.70 | 1,231.70 | 1,231.70 | 1,231.70 | - |
04 Jun 2024 | 1,230.70 | 1,230.70 | 1,230.70 | 1,230.70 | 1,230.70 | - |
03 Jun 2024 | - | - | - | - | - | - |
31 May 2024 | 1,232.70 | 1,232.70 | 1,232.70 | 1,232.70 | 1,232.70 | - |
30 May 2024 | 1,228.40 | 1,228.40 | 1,228.40 | 1,228.40 | 1,228.40 | - |
29 May 2024 | 1,235.60 | 1,235.60 | 1,235.60 | 1,235.60 | 1,235.60 | - |
28 May 2024 | 1,239.20 | 1,239.20 | 1,239.20 | 1,239.20 | 1,239.20 | - |
24 May 2024 | 1,239.20 | 1,239.20 | 1,239.20 | 1,239.20 | 1,239.20 | - |
23 May 2024 | 1,245.80 | 1,245.80 | 1,245.80 | 1,245.80 | 1,245.80 | - |
22 May 2024 | 1,248.20 | 1,248.20 | 1,248.20 | 1,248.20 | 1,248.20 | - |
21 May 2024 | 1,249.30 | 1,249.30 | 1,249.30 | 1,249.30 | 1,249.30 | - |
20 May 2024 | 1,251.20 | 1,251.20 | 1,251.20 | 1,251.20 | 1,251.20 | - |
17 May 2024 | 1,251.00 | 1,251.00 | 1,251.00 | 1,251.00 | 1,251.00 | - |
16 May 2024 | 1,252.80 | 1,252.80 | 1,252.80 | 1,252.80 | 1,252.80 | - |
15 May 2024 | 1,247.50 | 1,247.50 | 1,247.50 | 1,247.50 | 1,247.50 | - |
14 May 2024 | 1,246.10 | 1,246.10 | 1,246.10 | 1,246.10 | 1,246.10 | - |
13 May 2024 | 1,248.30 | 1,248.30 | 1,248.30 | 1,248.30 | 1,248.30 | - |
10 May 2024 | 1,246.30 | 1,246.30 | 1,246.30 | 1,246.30 | 1,246.30 | - |
09 May 2024 | 1,243.20 | 1,243.20 | 1,243.20 | 1,243.20 | 1,243.20 | - |
08 May 2024 | 1,242.90 | 1,242.90 | 1,242.90 | 1,242.90 | 1,242.90 | - |
07 May 2024 | 1,233.60 | 1,233.60 | 1,233.60 | 1,233.60 | 1,233.60 | - |
03 May 2024 | 1,227.10 | 1,227.10 | 1,227.10 | 1,227.10 | 1,227.10 | - |
02 May 2024 | 1,216.80 | 1,216.80 | 1,216.80 | 1,216.80 | 1,216.80 | - |
01 May 2024 | 1,217.10 | 1,217.10 | 1,217.10 | 1,217.10 | 1,217.10 | - |
30 Apr 2024 | 1,224.90 | 1,224.90 | 1,224.90 | 1,224.90 | 1,224.90 | - |
29 Apr 2024 | 1,224.30 | 1,224.30 | 1,224.30 | 1,224.30 | 1,224.30 | - |
26 Apr 2024 | 1,219.90 | 1,219.90 | 1,219.90 | 1,219.90 | 1,219.90 | - |
25 Apr 2024 | 1,221.10 | 1,221.10 | 1,221.10 | 1,221.10 | 1,221.10 | - |
24 Apr 2024 | 1,226.10 | 1,226.10 | 1,226.10 | 1,226.10 | 1,226.10 | - |
23 Apr 2024 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | - |
22 Apr 2024 | 1,212.80 | 1,212.80 | 1,212.80 | 1,212.80 | 1,212.80 | - |
19 Apr 2024 | 1,206.80 | 1,206.80 | 1,206.80 | 1,206.80 | 1,206.80 | - |
18 Apr 2024 | 1,208.20 | 1,208.20 | 1,208.20 | 1,208.20 | 1,208.20 | - |
17 Apr 2024 | 1,211.30 | 1,211.30 | 1,211.30 | 1,211.30 | 1,211.30 | - |
16 Apr 2024 | 1,215.20 | 1,215.20 | 1,215.20 | 1,215.20 | 1,215.20 | - |
15 Apr 2024 | 1,227.20 | 1,227.20 | 1,227.20 | 1,227.20 | 1,227.20 | - |
12 Apr 2024 | 1,235.10 | 1,235.10 | 1,235.10 | 1,235.10 | 1,235.10 | - |
11 Apr 2024 | 1,230.10 | 1,230.10 | 1,230.10 | 1,230.10 | 1,230.10 | - |
10 Apr 2024 | 1,234.60 | 1,234.60 | 1,234.60 | 1,234.60 | 1,234.60 | - |
09 Apr 2024 | 1,231.30 | 1,231.30 | 1,231.30 | 1,231.30 | 1,231.30 | - |
08 Apr 2024 | 1,231.10 | 1,231.10 | 1,231.10 | 1,231.10 | 1,231.10 | - |
05 Apr 2024 | 1,226.80 | 1,226.80 | 1,226.80 | 1,226.80 | 1,226.80 | - |
04 Apr 2024 | 1,233.50 | 1,233.50 | 1,233.50 | 1,233.50 | 1,233.50 | - |
03 Apr 2024 | 1,233.10 | 1,233.10 | 1,233.10 | 1,233.10 | 1,233.10 | - |
02 Apr 2024 | 1,242.10 | 1,242.10 | 1,242.10 | 1,242.10 | 1,242.10 | - |
28 Mar 2024 | 1,240.30 | 1,240.30 | 1,240.30 | 1,240.30 | 1,240.30 | - |
27 Mar 2024 | 1,233.90 | 1,233.90 | 1,233.90 | 1,233.90 | 1,233.90 | - |
26 Mar 2024 | 1,232.70 | 1,232.70 | 1,232.70 | 1,232.70 | 1,232.70 | - |
25 Mar 2024 | 1,234.40 | 1,234.40 | 1,234.40 | 1,234.40 | 1,234.40 | - |
22 Mar 2024 | 1,238.20 | 1,238.20 | 1,238.20 | 1,238.20 | 1,238.20 | - |
21 Mar 2024 | 1,228.60 | 1,228.60 | 1,228.60 | 1,228.60 | 1,228.60 | - |
20 Mar 2024 | 1,219.00 | 1,219.00 | 1,219.00 | 1,219.00 | 1,219.00 | - |
19 Mar 2024 | 1,214.40 | 1,214.40 | 1,214.40 | 1,214.40 | 1,214.40 | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | 1,213.80 | 1,213.80 | 1,213.80 | 1,213.80 | 1,213.80 | - |
14 Mar 2024 | 1,218.40 | 1,218.40 | 1,218.40 | 1,218.40 | 1,218.40 | - |
13 Mar 2024 | 1,217.20 | 1,217.20 | 1,217.20 | 1,217.20 | 1,217.20 | - |
12 Mar 2024 | 1,212.30 | 1,212.30 | 1,212.30 | 1,212.30 | 1,212.30 | - |
11 Mar 2024 | 1,208.30 | 1,208.30 | 1,208.30 | 1,208.30 | 1,208.30 | - |
08 Mar 2024 | 1,211.80 | 1,211.80 | 1,211.80 | 1,211.80 | 1,211.80 | - |
07 Mar 2024 | 1,209.00 | 1,209.00 | 1,209.00 | 1,209.00 | 1,209.00 | - |
06 Mar 2024 | 1,205.00 | 1,205.00 | 1,205.00 | 1,205.00 | 1,205.00 | - |
05 Mar 2024 | 1,210.60 | 1,210.60 | 1,210.60 | 1,210.60 | 1,210.60 | - |
04 Mar 2024 | 1,214.10 | 1,214.10 | 1,214.10 | 1,214.10 | 1,214.10 | - |
01 Mar 2024 | 1,210.60 | 1,210.60 | 1,210.60 | 1,210.60 | 1,210.60 | - |
29 Feb 2024 | 1,207.50 | 1,207.50 | 1,207.50 | 1,207.50 | 1,207.50 | - |
28 Feb 2024 | 1,208.00 | 1,208.00 | 1,208.00 | 1,208.00 | 1,208.00 | - |
27 Feb 2024 | 1,206.60 | 1,206.60 | 1,206.60 | 1,206.60 | 1,206.60 | - |
26 Feb 2024 | 1,208.90 | 1,208.90 | 1,208.90 | 1,208.90 | 1,208.90 | - |
23 Feb 2024 | 1,210.90 | 1,210.90 | 1,210.90 | 1,210.90 | 1,210.90 | - |
22 Feb 2024 | 1,203.70 | 1,203.70 | 1,203.70 | 1,203.70 | 1,203.70 | - |
21 Feb 2024 | 1,198.90 | 1,198.90 | 1,198.90 | 1,198.90 | 1,198.90 | - |
20 Feb 2024 | 1,201.50 | 1,201.50 | 1,201.50 | 1,201.50 | 1,201.50 | - |
19 Feb 2024 | 1,202.70 | 1,202.70 | 1,202.70 | 1,202.70 | 1,202.70 | - |
16 Feb 2024 | 1,203.20 | 1,203.20 | 1,203.20 | 1,203.20 | 1,203.20 | - |
15 Feb 2024 | 1,197.60 | 1,197.60 | 1,197.60 | 1,197.60 | 1,197.60 | - |
14 Feb 2024 | 1,191.90 | 1,191.90 | 1,191.90 | 1,191.90 | 1,191.90 | - |
13 Feb 2024 | 1,197.40 | 1,197.40 | 1,197.40 | 1,197.40 | 1,197.40 | - |
12 Feb 2024 | 1,197.20 | 1,197.20 | 1,197.20 | 1,197.20 | 1,197.20 | - |
09 Feb 2024 | 1,194.10 | 1,194.10 | 1,194.10 | 1,194.10 | 1,194.10 | - |
08 Feb 2024 | 1,194.10 | 1,194.10 | 1,194.10 | 1,194.10 | 1,194.10 | - |
07 Feb 2024 | 1,192.10 | 1,192.10 | 1,192.10 | 1,192.10 | 1,192.10 | - |
06 Feb 2024 | 1,190.60 | 1,190.60 | 1,190.60 | 1,190.60 | 1,190.60 | - |
05 Feb 2024 | - | - | - | - | - | - |
02 Feb 2024 | 1,188.10 | 1,188.10 | 1,188.10 | 1,188.10 | 1,188.10 | - |
01 Feb 2024 | 1,180.30 | 1,180.30 | 1,180.30 | 1,180.30 | 1,180.30 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |