Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Jun 2024 | - | - | - | - | - | - |
17 Jun 2024 | - | - | - | - | - | - |
14 Jun 2024 | 1,013.04 | 1,013.04 | 1,013.04 | 1,013.04 | 1,013.04 | - |
13 Jun 2024 | 1,013.01 | 1,013.01 | 1,013.01 | 1,013.01 | 1,013.01 | - |
12 Jun 2024 | 1,012.34 | 1,012.34 | 1,012.34 | 1,012.34 | 1,012.34 | - |
11 Jun 2024 | 1,011.57 | 1,011.57 | 1,011.57 | 1,011.57 | 1,011.57 | - |
10 Jun 2024 | 1,011.20 | 1,011.20 | 1,011.20 | 1,011.20 | 1,011.20 | - |
07 Jun 2024 | 1,011.28 | 1,011.28 | 1,011.28 | 1,011.28 | 1,011.28 | - |
06 Jun 2024 | 1,011.76 | 1,011.76 | 1,011.76 | 1,011.76 | 1,011.76 | - |
05 Jun 2024 | 1,011.81 | 1,011.81 | 1,011.81 | 1,011.81 | 1,011.81 | - |
04 Jun 2024 | 1,011.50 | 1,011.50 | 1,011.50 | 1,011.50 | 1,011.50 | - |
03 Jun 2024 | 1,011.18 | 1,011.18 | 1,011.18 | 1,011.18 | 1,011.18 | - |
31 May 2024 | 1,010.44 | 1,010.44 | 1,010.44 | 1,010.44 | 1,010.44 | - |
30 May 2024 | 1,010.51 | 1,010.51 | 1,010.51 | 1,010.51 | 1,010.51 | - |
29 May 2024 | 1,010.06 | 1,010.06 | 1,010.06 | 1,010.06 | 1,010.06 | - |
28 May 2024 | 1,010.31 | 1,010.31 | 1,010.31 | 1,010.31 | 1,010.31 | - |
27 May 2024 | 1,010.31 | 1,010.31 | 1,010.31 | 1,010.31 | 1,010.31 | - |
24 May 2024 | 1,009.81 | 1,009.81 | 1,009.81 | 1,009.81 | 1,009.81 | - |
23 May 2024 | 1,009.78 | 1,009.78 | 1,009.78 | 1,009.78 | 1,009.78 | - |
22 May 2024 | 1,010.03 | 1,010.03 | 1,010.03 | 1,010.03 | 1,010.03 | - |
21 May 2024 | 1,010.24 | 1,010.24 | 1,010.24 | 1,010.24 | 1,010.24 | - |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | 1,009.81 | 1,009.81 | 1,009.81 | 1,009.81 | 1,009.81 | - |
16 May 2024 | 1,010.16 | 1,010.16 | 1,010.16 | 1,010.16 | 1,010.16 | - |
15 May 2024 | 1,010.05 | 1,010.05 | 1,010.05 | 1,010.05 | 1,010.05 | - |
14 May 2024 | 1,009.15 | 1,009.15 | 1,009.15 | 1,009.15 | 1,009.15 | - |
13 May 2024 | 1,009.34 | 1,009.34 | 1,009.34 | 1,009.34 | 1,009.34 | - |
10 May 2024 | 1,009.17 | 1,009.17 | 1,009.17 | 1,009.17 | 1,009.17 | - |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | - | - | - | - | - | - |
07 May 2024 | 1,009.15 | 1,009.15 | 1,009.15 | 1,009.15 | 1,009.15 | - |
06 May 2024 | 1,008.77 | 1,008.77 | 1,008.77 | 1,008.77 | 1,008.77 | - |
03 May 2024 | 1,008.37 | 1,008.37 | 1,008.37 | 1,008.37 | 1,008.37 | - |
02 May 2024 | 1,007.67 | 1,007.67 | 1,007.67 | 1,007.67 | 1,007.67 | - |
30 Apr 2024 | 1,007.02 | 1,007.02 | 1,007.02 | 1,007.02 | 1,007.02 | - |
29 Apr 2024 | 1,007.41 | 1,007.41 | 1,007.41 | 1,007.41 | 1,007.41 | - |
26 Apr 2024 | 1,006.93 | 1,006.93 | 1,006.93 | 1,006.93 | 1,006.93 | - |
25 Apr 2024 | 1,006.59 | 1,006.59 | 1,006.59 | 1,006.59 | 1,006.59 | - |
24 Apr 2024 | 1,006.78 | 1,006.78 | 1,006.78 | 1,006.78 | 1,006.78 | - |
23 Apr 2024 | 1,007.05 | 1,007.05 | 1,007.05 | 1,007.05 | 1,007.05 | - |
22 Apr 2024 | 1,006.90 | 1,006.90 | 1,006.90 | 1,006.90 | 1,006.90 | - |
19 Apr 2024 | 1,006.40 | 1,006.40 | 1,006.40 | 1,006.40 | 1,006.40 | - |
18 Apr 2024 | 1,006.40 | 1,006.40 | 1,006.40 | 1,006.40 | 1,006.40 | - |
17 Apr 2024 | 1,006.19 | 1,006.19 | 1,006.19 | 1,006.19 | 1,006.19 | - |
16 Apr 2024 | 1,005.95 | 1,005.95 | 1,005.95 | 1,005.95 | 1,005.95 | - |
15 Apr 2024 | 1,006.42 | 1,006.42 | 1,006.42 | 1,006.42 | 1,006.42 | - |
12 Apr 2024 | 1,006.69 | 1,006.69 | 1,006.69 | 1,006.69 | 1,006.69 | - |
11 Apr 2024 | 1,006.15 | 1,006.15 | 1,006.15 | 1,006.15 | 1,006.15 | - |
10 Apr 2024 | 1,006.15 | 1,006.15 | 1,006.15 | 1,006.15 | 1,006.15 | - |
09 Apr 2024 | 1,006.47 | 1,006.47 | 1,006.47 | 1,006.47 | 1,006.47 | - |
08 Apr 2024 | 1,006.09 | 1,006.09 | 1,006.09 | 1,006.09 | 1,006.09 | - |
05 Apr 2024 | 1,006.00 | 1,006.00 | 1,006.00 | 1,006.00 | 1,006.00 | - |
04 Apr 2024 | 1,006.02 | 1,006.02 | 1,006.02 | 1,006.02 | 1,006.02 | - |
03 Apr 2024 | 1,005.66 | 1,005.66 | 1,005.66 | 1,005.66 | 1,005.66 | - |
02 Apr 2024 | 1,005.58 | 1,005.58 | 1,005.58 | 1,005.58 | 1,005.58 | - |
28 Mar 2024 | 1,005.36 | 1,005.36 | 1,005.36 | 1,005.36 | 1,005.36 | - |
27 Mar 2024 | 1,005.29 | 1,005.29 | 1,005.29 | 1,005.29 | 1,005.29 | - |
26 Mar 2024 | 1,004.68 | 1,004.68 | 1,004.68 | 1,004.68 | 1,004.68 | - |
25 Mar 2024 | 1,004.49 | 1,004.49 | 1,004.49 | 1,004.49 | 1,004.49 | - |
22 Mar 2024 | 1,004.65 | 1,004.65 | 1,004.65 | 1,004.65 | 1,004.65 | - |
21 Mar 2024 | 1,004.35 | 1,004.35 | 1,004.35 | 1,004.35 | 1,004.35 | - |
20 Mar 2024 | 1,003.76 | 1,003.76 | 1,003.76 | 1,003.76 | 1,003.76 | - |
19 Mar 2024 | 1,003.69 | 1,003.69 | 1,003.69 | 1,003.69 | 1,003.69 | - |
18 Mar 2024 | 1,003.45 | 1,003.45 | 1,003.45 | 1,003.45 | 1,003.45 | - |
15 Mar 2024 | 1,003.25 | 1,003.25 | 1,003.25 | 1,003.25 | 1,003.25 | - |
14 Mar 2024 | 1,003.36 | 1,003.36 | 1,003.36 | 1,003.36 | 1,003.36 | - |
13 Mar 2024 | 1,003.17 | 1,003.17 | 1,003.17 | 1,003.17 | 1,003.17 | - |
12 Mar 2024 | 1,003.07 | 1,003.07 | 1,003.07 | 1,003.07 | 1,003.07 | - |
11 Mar 2024 | 1,003.09 | 1,003.09 | 1,003.09 | 1,003.09 | 1,003.09 | - |
08 Mar 2024 | 1,003.10 | 1,003.10 | 1,003.10 | 1,003.10 | 1,003.10 | - |
07 Mar 2024 | 1,002.49 | 1,002.49 | 1,002.49 | 1,002.49 | 1,002.49 | - |
06 Mar 2024 | 1,002.04 | 1,002.04 | 1,002.04 | 1,002.04 | 1,002.04 | - |
05 Mar 2024 | 1,001.99 | 1,001.99 | 1,001.99 | 1,001.99 | 1,001.99 | - |
04 Mar 2024 | 1,001.45 | 1,001.45 | 1,001.45 | 1,001.45 | 1,001.45 | - |
01 Mar 2024 | 1,001.29 | 1,001.29 | 1,001.29 | 1,001.29 | 1,001.29 | - |
29 Feb 2024 | 1,001.10 | 1,001.10 | 1,001.10 | 1,001.10 | 1,001.10 | - |
28 Feb 2024 | 1,000.81 | 1,000.81 | 1,000.81 | 1,000.81 | 1,000.81 | - |
27 Feb 2024 | 1,000.77 | 1,000.77 | 1,000.77 | 1,000.77 | 1,000.77 | - |
26 Feb 2024 | 1,000.82 | 1,000.82 | 1,000.82 | 1,000.82 | 1,000.82 | - |
23 Feb 2024 | 1,001.00 | 1,001.00 | 1,001.00 | 1,001.00 | 1,001.00 | - |
22 Feb 2024 | 1,000.53 | 1,000.53 | 1,000.53 | 1,000.53 | 1,000.53 | - |
21 Feb 2024 | 1,000.42 | 1,000.42 | 1,000.42 | 1,000.42 | 1,000.42 | - |
20 Feb 2024 | 1,000.70 | 1,000.70 | 1,000.70 | 1,000.70 | 1,000.70 | - |
19 Feb 2024 | 1,000.36 | 1,000.36 | 1,000.36 | 1,000.36 | 1,000.36 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |