Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 1,134.00 | 1,142.20 | 1,131.00 | 1,134.40 | 1,134.40 | 1,212 |
27 Jun 2024 | 1,126.00 | 1,133.60 | 1,124.40 | 1,125.00 | 1,125.00 | 1,476 |
26 Jun 2024 | 1,127.40 | 1,130.80 | 1,122.60 | 1,125.00 | 1,125.00 | 1,014 |
25 Jun 2024 | 1,114.80 | 1,122.40 | 1,113.00 | 1,122.40 | 1,122.40 | 1,391 |
24 Jun 2024 | 1,125.80 | 1,128.20 | 1,118.60 | 1,121.40 | 1,121.40 | 1,332 |
21 Jun 2024 | 1,131.40 | 1,132.80 | 1,121.40 | 1,125.00 | 1,125.00 | 21,904 |
20 Jun 2024 | 1,145.20 | 1,145.20 | 1,135.80 | 1,137.80 | 1,137.80 | 2,238 |
19 Jun 2024 | 1,139.40 | 1,140.20 | 1,137.80 | 1,140.20 | 1,140.20 | 1,436 |
18 Jun 2024 | 1,137.40 | 1,141.80 | 1,133.40 | 1,135.00 | 1,135.00 | 1,476 |
17 Jun 2024 | 1,124.00 | 1,126.40 | 1,121.60 | 1,126.40 | 1,126.40 | 1,172 |
14 Jun 2024 | 1,120.20 | 1,121.00 | 1,113.00 | 1,120.00 | 1,120.00 | 3,016 |
13 Jun 2024 | 1,120.40 | 1,122.00 | 1,114.40 | 1,117.80 | 1,117.80 | 5,144 |
12 Jun 2024 | 1,098.40 | 1,113.60 | 1,096.60 | 1,113.60 | 1,113.60 | 3,353 |
11 Jun 2024 | 1,088.60 | 1,091.00 | 1,083.80 | 1,090.00 | 1,090.00 | 2,538 |
10 Jun 2024 | 1,083.60 | 1,088.20 | 1,081.40 | 1,088.20 | 1,088.20 | 4,031 |
07 Jun 2024 | 1,088.20 | 1,089.00 | 1,080.40 | 1,087.00 | 1,087.00 | 3,408 |
06 Jun 2024 | 1,087.40 | 1,088.80 | 1,084.80 | 1,086.80 | 1,086.80 | 1,790 |
05 Jun 2024 | 1,067.00 | 1,080.00 | 1,065.80 | 1,079.60 | 1,079.60 | 1,332 |
04 Jun 2024 | 1,059.80 | 1,061.20 | 1,054.60 | 1,058.40 | 1,058.40 | 1,795 |
03 Jun 2024 | 1,062.60 | 1,068.00 | 1,056.60 | 1,061.00 | 1,061.00 | 1,399 |
31 May 2024 | 1,056.00 | 1,059.20 | 1,042.60 | 1,042.60 | 1,042.60 | 3,366 |
30 May 2024 | 1,062.80 | 1,068.80 | 1,060.00 | 1,062.40 | 1,062.40 | 1,730 |
29 May 2024 | 1,073.40 | 1,074.40 | 1,066.80 | 1,070.60 | 1,070.60 | 1,255 |
28 May 2024 | 1,077.60 | 1,079.40 | 1,074.80 | 1,075.00 | 1,075.00 | 1,468 |
27 May 2024 | 1,074.40 | 1,077.00 | 1,072.00 | 1,077.00 | 1,077.00 | 1,286 |
24 May 2024 | 1,063.40 | 1,074.00 | 1,063.20 | 1,074.00 | 1,074.00 | 1,113 |
23 May 2024 | 1,077.00 | 1,081.40 | 1,069.00 | 1,073.80 | 1,073.80 | 2,683 |
22 May 2024 | 1,068.20 | 1,070.60 | 1,066.20 | 1,070.00 | 1,070.00 | 1,590 |
21 May 2024 | 1,065.60 | 1,066.00 | 1,061.00 | 1,065.00 | 1,065.00 | 3,592 |
17 May 2024 | 1,060.60 | 1,061.60 | 1,057.20 | 1,059.60 | 1,059.60 | 3,244 |
16 May 2024 | 1,063.20 | 1,065.80 | 1,060.60 | 1,065.80 | 1,065.80 | 3,870 |
15 May 2024 | 1,045.80 | 1,056.40 | 1,044.00 | 1,056.40 | 1,056.40 | 2,075 |
14 May 2024 | 1,038.20 | 1,042.20 | 1,032.20 | 1,041.00 | 1,041.00 | 2,011 |
13 May 2024 | 1,038.80 | 1,040.20 | 1,037.20 | 1,037.60 | 1,037.60 | 2,081 |
10 May 2024 | 1,036.80 | 1,040.00 | 1,032.20 | 1,033.40 | 1,033.40 | 1,673 |
08 May 2024 | 1,031.20 | 1,033.80 | 1,025.00 | 1,030.80 | 1,030.80 | 1,599 |
07 May 2024 | 1,031.80 | 1,035.00 | 1,029.40 | 1,035.00 | 1,035.00 | 5,782 |
06 May 2024 | 1,021.80 | 1,027.60 | 1,021.00 | 1,027.60 | 1,027.60 | 1,125 |
03 May 2024 | 1,005.80 | 1,022.00 | 1,005.00 | 1,018.40 | 1,018.40 | 4,337 |
02 May 2024 | 994.20 | 998.40 | 989.40 | 994.60 | 994.60 | 1,913 |
30 Apr 2024 | 1,013.00 | 1,013.80 | 1,007.20 | 1,007.20 | 1,007.20 | 741 |
29 Apr 2024 | 1,013.60 | 1,015.40 | 1,010.00 | 1,011.80 | 1,011.80 | 1,282 |
26 Apr 2024 | 1,006.20 | 1,010.60 | 1,000.00 | 1,010.40 | 1,010.40 | 3,531 |
25 Apr 2024 | 989.00 | 992.30 | 980.00 | 982.50 | 982.50 | 3,034 |
24 Apr 2024 | 1,004.00 | 1,006.40 | 998.70 | 998.70 | 998.70 | 6,324 |
23 Apr 2024 | 982.60 | 995.40 | 981.70 | 994.90 | 994.90 | 10,469 |
22 Apr 2024 | 978.80 | 979.80 | 970.00 | 973.30 | 973.30 | 4,274 |
19 Apr 2024 | 985.30 | 991.20 | 980.00 | 980.30 | 980.30 | 2,124 |
18 Apr 2024 | 1,004.00 | 1,004.40 | 992.70 | 1,002.20 | 1,002.20 | 3,583 |
17 Apr 2024 | 1,007.20 | 1,014.40 | 1,002.40 | 1,002.40 | 1,002.40 | 12,437 |
16 Apr 2024 | 1,009.20 | 1,012.20 | 1,007.60 | 1,012.00 | 1,012.00 | 3,191 |
15 Apr 2024 | 1,031.20 | 1,037.00 | 1,027.20 | 1,029.00 | 1,029.00 | 2,105 |
12 Apr 2024 | 1,045.20 | 1,045.20 | 1,029.00 | 1,031.80 | 1,031.80 | 1,589 |
11 Apr 2024 | 1,028.80 | 1,032.20 | 1,023.20 | 1,030.20 | 1,030.20 | 2,314 |
10 Apr 2024 | 1,037.00 | 1,039.20 | 1,019.40 | 1,026.20 | 1,026.20 | 9,638 |
09 Apr 2024 | 1,034.60 | 1,037.60 | 1,028.00 | 1,028.00 | 1,028.00 | 3,570 |
08 Apr 2024 | 1,032.40 | 1,037.40 | 1,030.00 | 1,035.20 | 1,035.20 | 2,153 |
05 Apr 2024 | 1,022.80 | 1,033.20 | 1,007.60 | 1,031.20 | 1,031.20 | 3,234 |
04 Apr 2024 | 1,040.20 | 1,047.00 | 1,039.60 | 1,044.00 | 1,044.00 | 959 |
03 Apr 2024 | 1,032.20 | 1,040.40 | 1,028.20 | 1,040.00 | 1,040.00 | 1,061 |
02 Apr 2024 | 1,041.80 | 1,045.80 | 1,026.80 | 1,031.80 | 1,031.80 | 6,134 |
28 Mar 2024 | 1,042.80 | 1,044.00 | 1,040.00 | 1,042.20 | 1,042.20 | 1,881 |
27 Mar 2024 | 1,042.40 | 1,046.20 | 1,036.40 | 1,037.60 | 1,037.60 | 2,274 |
26 Mar 2024 | 1,045.60 | 1,048.40 | 1,044.60 | 1,046.40 | 1,046.40 | 6,155 |
25 Mar 2024 | 1,045.20 | 1,046.00 | 1,039.20 | 1,044.00 | 1,044.00 | 1,586 |
22 Mar 2024 | 1,046.40 | 1,047.40 | 1,041.40 | 1,044.80 | 1,044.80 | 1,565 |
21 Mar 2024 | 1,051.00 | 1,053.60 | 1,046.60 | 1,053.60 | 1,053.60 | 3,610 |
20 Mar 2024 | 1,028.00 | 1,031.40 | 1,026.00 | 1,028.00 | 1,028.00 | 1,839 |
19 Mar 2024 | 1,024.00 | 1,026.20 | 1,016.40 | 1,023.80 | 1,023.80 | 4,195 |
18 Mar 2024 | 1,020.60 | 1,033.80 | 1,020.60 | 1,029.40 | 1,029.40 | 1,675 |
15 Mar 2024 | 1,025.00 | 1,030.60 | 1,014.20 | 1,016.00 | 1,016.00 | 8,174 |
14 Mar 2024 | 1,034.80 | 1,036.40 | 1,024.60 | 1,028.20 | 1,028.20 | 3,632 |
13 Mar 2024 | 1,039.40 | 1,039.40 | 1,029.40 | 1,031.00 | 1,031.00 | 3,157 |
12 Mar 2024 | 1,029.40 | 1,037.00 | 1,022.00 | 1,032.80 | 1,032.80 | 2,757 |
11 Mar 2024 | 1,028.20 | 1,028.60 | 1,019.80 | 1,023.80 | 1,023.80 | 3,843 |
08 Mar 2024 | 1,043.20 | 1,050.00 | 1,037.00 | 1,037.00 | 1,037.00 | 4,095 |
07 Mar 2024 | 1,022.20 | 1,040.80 | 1,022.20 | 1,039.40 | 1,039.40 | 3,900 |
06 Mar 2024 | 1,026.00 | 1,031.00 | 1,023.00 | 1,030.00 | 1,030.00 | 2,161 |
05 Mar 2024 | 1,036.00 | 1,036.00 | 1,020.60 | 1,022.40 | 1,022.40 | 3,723 |
04 Mar 2024 | 1,043.80 | 1,045.60 | 1,040.40 | 1,041.60 | 1,041.60 | 3,781 |
01 Mar 2024 | 1,033.40 | 1,038.00 | 1,027.80 | 1,037.40 | 1,037.40 | 2,893 |
29 Feb 2024 | 1,018.40 | 1,027.40 | 1,014.60 | 1,022.80 | 1,022.80 | 2,217 |
28 Feb 2024 | 1,023.40 | 1,023.40 | 1,017.00 | 1,020.40 | 1,020.40 | 5,071 |
27 Feb 2024 | 1,022.60 | 1,026.00 | 1,021.20 | 1,022.80 | 1,022.80 | 8,126 |
26 Feb 2024 | 1,020.00 | 1,026.00 | 1,020.00 | 1,025.20 | 1,025.20 | 3,002 |
23 Feb 2024 | 1,025.00 | 1,031.60 | 1,020.80 | 1,024.00 | 1,024.00 | 2,948 |
22 Feb 2024 | 1,014.40 | 1,022.60 | 1,014.40 | 1,022.40 | 1,022.40 | 3,622 |
21 Feb 2024 | 999.10 | 999.10 | 992.30 | 992.80 | 992.80 | 3,734 |
20 Feb 2024 | 1,006.40 | 1,007.40 | 993.50 | 996.50 | 996.50 | 4,869 |
19 Feb 2024 | 1,010.00 | 1,011.00 | 1,007.40 | 1,010.60 | 1,010.60 | 1,583 |
16 Feb 2024 | 1,021.40 | 1,024.00 | 1,008.00 | 1,013.60 | 1,013.60 | 1,979 |
15 Feb 2024 | 1,018.00 | 1,018.20 | 1,010.00 | 1,012.80 | 1,012.80 | 1,914 |
14 Feb 2024 | 1,006.00 | 1,012.40 | 1,005.00 | 1,008.00 | 1,008.00 | 1,938 |
13 Feb 2024 | 1,019.00 | 1,019.00 | 993.50 | 1,006.60 | 1,006.60 | 5,076 |
12 Feb 2024 | 1,024.00 | 1,028.60 | 1,022.40 | 1,028.60 | 1,028.60 | 5,076 |
09 Feb 2024 | 1,015.80 | 1,021.60 | 1,015.00 | 1,019.00 | 1,019.00 | 3,283 |
08 Feb 2024 | 1,012.80 | 1,015.00 | 1,009.80 | 1,014.80 | 1,014.80 | 2,936 |
07 Feb 2024 | 1,000.80 | 1,013.60 | 999.80 | 1,009.20 | 1,009.20 | 5,060 |
06 Feb 2024 | 1,006.60 | 1,007.60 | 998.20 | 999.70 | 999.70 | 1,774 |
05 Feb 2024 | 1,002.20 | 1,005.40 | 995.40 | 1,000.60 | 1,000.60 | 2,574 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |