Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Jun 2024 | 1,575.64 | 1,575.64 | 1,575.64 | 1,575.64 | 1,575.64 | - |
21 Jun 2024 | 1,569.09 | 1,569.09 | 1,569.09 | 1,569.09 | 1,569.09 | - |
20 Jun 2024 | 1,570.51 | 1,570.51 | 1,570.51 | 1,570.51 | 1,570.51 | - |
19 Jun 2024 | 1,564.12 | 1,564.12 | 1,564.12 | 1,564.12 | 1,564.12 | - |
18 Jun 2024 | 1,564.54 | 1,564.54 | 1,564.54 | 1,564.54 | 1,564.54 | - |
17 Jun 2024 | 1,557.76 | 1,557.76 | 1,557.76 | 1,557.76 | 1,557.76 | - |
14 Jun 2024 | 1,555.61 | 1,555.61 | 1,555.61 | 1,555.61 | 1,555.61 | - |
13 Jun 2024 | 1,589.07 | 1,589.07 | 1,589.07 | 1,589.07 | 1,589.07 | - |
12 Jun 2024 | 1,584.59 | 1,584.59 | 1,584.59 | 1,584.59 | 1,584.59 | - |
11 Jun 2024 | 1,581.16 | 1,581.16 | 1,581.16 | 1,581.16 | 1,581.16 | - |
10 Jun 2024 | 1,587.61 | 1,587.61 | 1,587.61 | 1,587.61 | 1,587.61 | - |
07 Jun 2024 | 1,607.87 | 1,607.87 | 1,607.87 | 1,607.87 | 1,607.87 | - |
06 Jun 2024 | 1,613.90 | 1,613.90 | 1,613.90 | 1,613.90 | 1,613.90 | - |
05 Jun 2024 | 1,595.76 | 1,595.76 | 1,595.76 | 1,595.76 | 1,595.76 | - |
04 Jun 2024 | 1,578.47 | 1,578.47 | 1,578.47 | 1,578.47 | 1,578.47 | - |
03 Jun 2024 | 1,588.24 | 1,588.24 | 1,588.24 | 1,588.24 | 1,588.24 | - |
31 May 2024 | 1,582.04 | 1,582.04 | 1,582.04 | 1,582.04 | 1,582.04 | - |
30 May 2024 | 1,572.21 | 1,572.21 | 1,572.21 | 1,572.21 | 1,572.21 | - |
29 May 2024 | 1,576.66 | 1,576.66 | 1,576.66 | 1,576.66 | 1,576.66 | - |
28 May 2024 | 1,596.25 | 1,596.25 | 1,596.25 | 1,596.25 | 1,596.25 | - |
24 May 2024 | 1,587.88 | 1,587.88 | 1,587.88 | 1,587.88 | 1,587.88 | - |
23 May 2024 | 1,597.98 | 1,597.98 | 1,597.98 | 1,597.98 | 1,597.98 | - |
22 May 2024 | 1,586.10 | 1,586.10 | 1,586.10 | 1,586.10 | 1,586.10 | - |
21 May 2024 | 1,592.23 | 1,592.23 | 1,592.23 | 1,592.23 | 1,592.23 | - |
20 May 2024 | 1,600.88 | 1,600.88 | 1,600.88 | 1,600.88 | 1,600.88 | - |
17 May 2024 | 1,592.01 | 1,592.01 | 1,592.01 | 1,592.01 | 1,592.01 | - |
16 May 2024 | 1,601.90 | 1,601.90 | 1,601.90 | 1,601.90 | 1,601.90 | - |
15 May 2024 | 1,600.26 | 1,600.26 | 1,600.26 | 1,600.26 | 1,600.26 | - |
14 May 2024 | 1,598.21 | 1,598.21 | 1,598.21 | 1,598.21 | 1,598.21 | - |
13 May 2024 | 1,593.91 | 1,593.91 | 1,593.91 | 1,593.91 | 1,593.91 | - |
10 May 2024 | 1,594.65 | 1,594.65 | 1,594.65 | 1,594.65 | 1,594.65 | - |
09 May 2024 | 1,578.55 | 1,578.55 | 1,578.55 | 1,578.55 | 1,578.55 | - |
08 May 2024 | 1,573.05 | 1,573.05 | 1,573.05 | 1,573.05 | 1,573.05 | - |
07 May 2024 | 1,558.55 | 1,558.55 | 1,558.55 | 1,558.55 | 1,558.55 | - |
03 May 2024 | 1,530.29 | 1,530.29 | 1,530.29 | 1,530.29 | 1,530.29 | - |
02 May 2024 | 1,526.39 | 1,526.39 | 1,526.39 | 1,526.39 | 1,526.39 | - |
01 May 2024 | 1,518.29 | 1,518.29 | 1,518.29 | 1,518.29 | 1,518.29 | - |
30 Apr 2024 | 1,536.34 | 1,536.34 | 1,536.34 | 1,536.34 | 1,536.34 | - |
29 Apr 2024 | 1,542.11 | 1,542.11 | 1,542.11 | 1,542.11 | 1,542.11 | - |
26 Apr 2024 | 1,535.15 | 1,535.15 | 1,535.15 | 1,535.15 | 1,535.15 | - |
25 Apr 2024 | 1,522.30 | 1,522.30 | 1,522.30 | 1,522.30 | 1,522.30 | - |
24 Apr 2024 | 1,545.18 | 1,545.18 | 1,545.18 | 1,545.18 | 1,545.18 | - |
23 Apr 2024 | 1,546.45 | 1,546.45 | 1,546.45 | 1,546.45 | 1,546.45 | - |
22 Apr 2024 | 1,530.22 | 1,530.22 | 1,530.22 | 1,530.22 | 1,530.22 | - |
19 Apr 2024 | 1,507.74 | 1,507.74 | 1,507.74 | 1,507.74 | 1,507.74 | - |
18 Apr 2024 | 1,514.43 | 1,514.43 | 1,514.43 | 1,514.43 | 1,514.43 | - |
17 Apr 2024 | 1,520.99 | 1,520.99 | 1,520.99 | 1,520.99 | 1,520.99 | - |
16 Apr 2024 | 1,514.66 | 1,514.66 | 1,514.66 | 1,514.66 | 1,514.66 | - |
15 Apr 2024 | 1,537.38 | 1,537.38 | 1,537.38 | 1,537.38 | 1,537.38 | - |
12 Apr 2024 | 1,544.03 | 1,544.03 | 1,544.03 | 1,544.03 | 1,544.03 | - |
11 Apr 2024 | 1,536.77 | 1,536.77 | 1,536.77 | 1,536.77 | 1,536.77 | - |
10 Apr 2024 | 1,551.02 | 1,551.02 | 1,551.02 | 1,551.02 | 1,551.02 | - |
09 Apr 2024 | 1,547.32 | 1,547.32 | 1,547.32 | 1,547.32 | 1,547.32 | - |
08 Apr 2024 | 1,551.16 | 1,551.16 | 1,551.16 | 1,551.16 | 1,551.16 | - |
05 Apr 2024 | 1,544.25 | 1,544.25 | 1,544.25 | 1,544.25 | 1,544.25 | - |
04 Apr 2024 | 1,559.87 | 1,559.87 | 1,559.87 | 1,559.87 | 1,559.87 | - |
03 Apr 2024 | 1,551.63 | 1,551.63 | 1,551.63 | 1,551.63 | 1,551.63 | - |
02 Apr 2024 | 1,561.25 | 1,561.25 | 1,561.25 | 1,561.25 | 1,561.25 | - |
28 Mar 2024 | 1,558.39 | 1,558.39 | 1,558.39 | 1,558.39 | 1,558.39 | - |
27 Mar 2024 | 1,561.35 | 1,561.35 | 1,561.35 | 1,561.35 | 1,561.35 | - |
26 Mar 2024 | 1,560.18 | 1,560.18 | 1,560.18 | 1,560.18 | 1,560.18 | - |
25 Mar 2024 | 1,545.78 | 1,545.78 | 1,545.78 | 1,545.78 | 1,545.78 | - |
22 Mar 2024 | 1,553.43 | 1,553.43 | 1,553.43 | 1,553.43 | 1,553.43 | - |
21 Mar 2024 | 1,549.15 | 1,549.15 | 1,549.15 | 1,549.15 | 1,549.15 | - |
20 Mar 2024 | 1,539.10 | 1,539.10 | 1,539.10 | 1,539.10 | 1,539.10 | - |
19 Mar 2024 | 1,535.01 | 1,535.01 | 1,535.01 | 1,535.01 | 1,535.01 | - |
18 Mar 2024 | 1,542.28 | 1,542.28 | 1,542.28 | 1,542.28 | 1,542.28 | - |
15 Mar 2024 | 1,553.54 | 1,553.54 | 1,553.54 | 1,553.54 | 1,553.54 | - |
14 Mar 2024 | 1,557.24 | 1,557.24 | 1,557.24 | 1,557.24 | 1,557.24 | - |
13 Mar 2024 | 1,553.53 | 1,553.53 | 1,553.53 | 1,553.53 | 1,553.53 | - |
12 Mar 2024 | 1,539.25 | 1,539.25 | 1,539.25 | 1,539.25 | 1,539.25 | - |
11 Mar 2024 | 1,530.36 | 1,530.36 | 1,530.36 | 1,530.36 | 1,530.36 | - |
08 Mar 2024 | 1,540.24 | 1,540.24 | 1,540.24 | 1,540.24 | 1,540.24 | - |
07 Mar 2024 | 1,530.42 | 1,530.42 | 1,530.42 | 1,530.42 | 1,530.42 | - |
06 Mar 2024 | 1,516.35 | 1,516.35 | 1,516.35 | 1,516.35 | 1,516.35 | - |
05 Mar 2024 | 1,516.42 | 1,516.42 | 1,516.42 | 1,516.42 | 1,516.42 | - |
04 Mar 2024 | 1,520.72 | 1,520.72 | 1,520.72 | 1,520.72 | 1,520.72 | - |
01 Mar 2024 | 1,511.94 | 1,511.94 | 1,511.94 | 1,511.94 | 1,511.94 | - |
29 Feb 2024 | 1,502.74 | 1,502.74 | 1,502.74 | 1,502.74 | 1,502.74 | - |
28 Feb 2024 | 1,498.72 | 1,498.72 | 1,498.72 | 1,498.72 | 1,498.72 | - |
27 Feb 2024 | 1,499.85 | 1,499.85 | 1,499.85 | 1,499.85 | 1,499.85 | - |
26 Feb 2024 | 1,497.38 | 1,497.38 | 1,497.38 | 1,497.38 | 1,497.38 | - |
23 Feb 2024 | 1,498.89 | 1,498.89 | 1,498.89 | 1,498.89 | 1,498.89 | - |
22 Feb 2024 | 1,498.91 | 1,498.91 | 1,498.91 | 1,498.91 | 1,498.91 | - |
21 Feb 2024 | 1,486.62 | 1,486.62 | 1,486.62 | 1,486.62 | 1,486.62 | - |
20 Feb 2024 | 1,493.44 | 1,493.44 | 1,493.44 | 1,493.44 | 1,493.44 | - |
19 Feb 2024 | 1,489.29 | 1,489.29 | 1,489.29 | 1,489.29 | 1,489.29 | - |
16 Feb 2024 | 1,492.12 | 1,492.12 | 1,492.12 | 1,492.12 | 1,492.12 | - |
15 Feb 2024 | 1,484.26 | 1,484.26 | 1,484.26 | 1,484.26 | 1,484.26 | - |
14 Feb 2024 | 1,466.50 | 1,466.50 | 1,466.50 | 1,466.50 | 1,466.50 | - |
13 Feb 2024 | 1,465.44 | 1,465.44 | 1,465.44 | 1,465.44 | 1,465.44 | - |
12 Feb 2024 | 1,481.16 | 1,481.16 | 1,481.16 | 1,481.16 | 1,481.16 | - |
09 Feb 2024 | 1,477.69 | 1,477.69 | 1,477.69 | 1,477.69 | 1,477.69 | - |
08 Feb 2024 | 1,471.82 | 1,471.82 | 1,471.82 | 1,471.82 | 1,471.82 | - |
07 Feb 2024 | 1,461.50 | 1,461.50 | 1,461.50 | 1,461.50 | 1,461.50 | - |
06 Feb 2024 | 1,461.94 | 1,461.94 | 1,461.94 | 1,461.94 | 1,461.94 | - |
05 Feb 2024 | 1,464.36 | 1,464.36 | 1,464.36 | 1,464.36 | 1,464.36 | - |
02 Feb 2024 | 1,465.09 | 1,465.09 | 1,465.09 | 1,465.09 | 1,465.09 | - |
01 Feb 2024 | 1,460.93 | 1,460.93 | 1,460.93 | 1,460.93 | 1,460.93 | - |
31 Jan 2024 | 1,458.68 | 1,458.68 | 1,458.68 | 1,458.68 | 1,458.68 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |