Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 Jun 2024 | - | - | - | - | - | - |
19 Jun 2024 | - | - | - | - | - | - |
18 Jun 2024 | 1,033.12 | 1,033.12 | 1,033.12 | 1,033.12 | 1,033.12 | - |
17 Jun 2024 | 1,032.71 | 1,032.71 | 1,032.71 | 1,032.71 | 1,032.71 | - |
14 Jun 2024 | 1,032.27 | 1,032.27 | 1,032.27 | 1,032.27 | 1,032.27 | - |
13 Jun 2024 | 1,031.82 | 1,031.82 | 1,031.82 | 1,031.82 | 1,031.82 | - |
12 Jun 2024 | 1,031.38 | 1,031.38 | 1,031.38 | 1,031.38 | 1,031.38 | - |
11 Jun 2024 | 1,030.94 | 1,030.94 | 1,030.94 | 1,030.94 | 1,030.94 | - |
10 Jun 2024 | 1,030.50 | 1,030.50 | 1,030.50 | 1,030.50 | 1,030.50 | - |
07 Jun 2024 | 1,030.06 | 1,030.06 | 1,030.06 | 1,030.06 | 1,030.06 | - |
06 Jun 2024 | 1,029.63 | 1,029.63 | 1,029.63 | 1,029.63 | 1,029.63 | - |
05 Jun 2024 | 1,029.19 | 1,029.19 | 1,029.19 | 1,029.19 | 1,029.19 | - |
04 Jun 2024 | 1,028.75 | 1,028.75 | 1,028.75 | 1,028.75 | 1,028.75 | - |
03 Jun 2024 | 1,028.31 | 1,028.31 | 1,028.31 | 1,028.31 | 1,028.31 | - |
31 May 2024 | - | - | - | - | - | - |
29 May 2024 | 1,027.43 | 1,027.43 | 1,027.43 | 1,027.43 | 1,027.43 | - |
28 May 2024 | 1,026.98 | 1,026.98 | 1,026.98 | 1,026.98 | 1,026.98 | - |
27 May 2024 | 1,026.54 | 1,026.54 | 1,026.54 | 1,026.54 | 1,026.54 | - |
24 May 2024 | 1,026.09 | 1,026.09 | 1,026.09 | 1,026.09 | 1,026.09 | - |
23 May 2024 | 1,025.65 | 1,025.65 | 1,025.65 | 1,025.65 | 1,025.65 | - |
22 May 2024 | 1,025.22 | 1,025.22 | 1,025.22 | 1,025.22 | 1,025.22 | - |
21 May 2024 | 1,024.78 | 1,024.78 | 1,024.78 | 1,024.78 | 1,024.78 | - |
20 May 2024 | 1,024.33 | 1,024.33 | 1,024.33 | 1,024.33 | 1,024.33 | - |
17 May 2024 | 1,023.89 | 1,023.89 | 1,023.89 | 1,023.89 | 1,023.89 | - |
16 May 2024 | 1,023.47 | 1,023.47 | 1,023.47 | 1,023.47 | 1,023.47 | - |
15 May 2024 | 1,023.05 | 1,023.05 | 1,023.05 | 1,023.05 | 1,023.05 | - |
14 May 2024 | 1,022.60 | 1,022.60 | 1,022.60 | 1,022.60 | 1,022.60 | - |
13 May 2024 | 1,022.16 | 1,022.16 | 1,022.16 | 1,022.16 | 1,022.16 | - |
10 May 2024 | 1,021.71 | 1,021.71 | 1,021.71 | 1,021.71 | 1,021.71 | - |
09 May 2024 | 1,021.26 | 1,021.26 | 1,021.26 | 1,021.26 | 1,021.26 | - |
08 May 2024 | 1,020.80 | 1,020.80 | 1,020.80 | 1,020.80 | 1,020.80 | - |
07 May 2024 | 1,020.35 | 1,020.35 | 1,020.35 | 1,020.35 | 1,020.35 | - |
06 May 2024 | 1,019.89 | 1,019.89 | 1,019.89 | 1,019.89 | 1,019.89 | - |
03 May 2024 | 1,019.45 | 1,019.45 | 1,019.45 | 1,019.45 | 1,019.45 | - |
02 May 2024 | 1,018.99 | 1,018.99 | 1,018.99 | 1,018.99 | 1,018.99 | - |
30 Apr 2024 | - | - | - | - | - | - |
29 Apr 2024 | - | - | - | - | - | - |
26 Apr 2024 | 1,017.63 | 1,017.63 | 1,017.63 | 1,017.63 | 1,017.63 | - |
25 Apr 2024 | 1,017.17 | 1,017.17 | 1,017.17 | 1,017.17 | 1,017.17 | - |
24 Apr 2024 | 1,016.71 | 1,016.71 | 1,016.71 | 1,016.71 | 1,016.71 | - |
23 Apr 2024 | 1,016.25 | 1,016.25 | 1,016.25 | 1,016.25 | 1,016.25 | - |
22 Apr 2024 | 1,015.80 | 1,015.80 | 1,015.80 | 1,015.80 | 1,015.80 | - |
19 Apr 2024 | 1,015.34 | 1,015.34 | 1,015.34 | 1,015.34 | 1,015.34 | - |
18 Apr 2024 | 1,014.88 | 1,014.88 | 1,014.88 | 1,014.88 | 1,014.88 | - |
17 Apr 2024 | 1,014.43 | 1,014.43 | 1,014.43 | 1,014.43 | 1,014.43 | - |
16 Apr 2024 | 1,013.97 | 1,013.97 | 1,013.97 | 1,013.97 | 1,013.97 | - |
15 Apr 2024 | 1,013.54 | 1,013.54 | 1,013.54 | 1,013.54 | 1,013.54 | - |
12 Apr 2024 | 1,013.09 | 1,013.09 | 1,013.09 | 1,013.09 | 1,013.09 | - |
11 Apr 2024 | 1,012.63 | 1,012.63 | 1,012.63 | 1,012.63 | 1,012.63 | - |
10 Apr 2024 | 1,012.17 | 1,012.17 | 1,012.17 | 1,012.17 | 1,012.17 | - |
09 Apr 2024 | 1,011.71 | 1,011.71 | 1,011.71 | 1,011.71 | 1,011.71 | - |
08 Apr 2024 | 1,011.26 | 1,011.26 | 1,011.26 | 1,011.26 | 1,011.26 | - |
05 Apr 2024 | 1,010.80 | 1,010.80 | 1,010.80 | 1,010.80 | 1,010.80 | - |
04 Apr 2024 | 1,010.34 | 1,010.34 | 1,010.34 | 1,010.34 | 1,010.34 | - |
03 Apr 2024 | 1,009.88 | 1,009.88 | 1,009.88 | 1,009.88 | 1,009.88 | - |
02 Apr 2024 | 1,009.42 | 1,009.42 | 1,009.42 | 1,009.42 | 1,009.42 | - |
01 Apr 2024 | 1,008.96 | 1,008.96 | 1,008.96 | 1,008.96 | 1,008.96 | - |
28 Mar 2024 | 1,008.50 | 1,008.50 | 1,008.50 | 1,008.50 | 1,008.50 | - |
27 Mar 2024 | 1,008.04 | 1,008.04 | 1,008.04 | 1,008.04 | 1,008.04 | - |
26 Mar 2024 | 1,007.59 | 1,007.59 | 1,007.59 | 1,007.59 | 1,007.59 | - |
25 Mar 2024 | 1,007.14 | 1,007.14 | 1,007.14 | 1,007.14 | 1,007.14 | - |
22 Mar 2024 | 1,006.69 | 1,006.69 | 1,006.69 | 1,006.69 | 1,006.69 | - |
21 Mar 2024 | 1,006.24 | 1,006.24 | 1,006.24 | 1,006.24 | 1,006.24 | - |
20 Mar 2024 | 1,005.78 | 1,005.78 | 1,005.78 | 1,005.78 | 1,005.78 | - |
19 Mar 2024 | 1,005.33 | 1,005.33 | 1,005.33 | 1,005.33 | 1,005.33 | - |
18 Mar 2024 | 1,004.88 | 1,004.88 | 1,004.88 | 1,004.88 | 1,004.88 | - |
15 Mar 2024 | 1,004.43 | 1,004.43 | 1,004.43 | 1,004.43 | 1,004.43 | - |
14 Mar 2024 | 1,003.98 | 1,003.98 | 1,003.98 | 1,003.98 | 1,003.98 | - |
13 Mar 2024 | 1,003.53 | 1,003.53 | 1,003.53 | 1,003.53 | 1,003.53 | - |
12 Mar 2024 | 1,003.08 | 1,003.08 | 1,003.08 | 1,003.08 | 1,003.08 | - |
11 Mar 2024 | 1,002.77 | 1,002.77 | 1,002.77 | 1,002.77 | 1,002.77 | - |
08 Mar 2024 | 1,002.45 | 1,002.45 | 1,002.45 | 1,002.45 | 1,002.45 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |