Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 Jun 2024 | - | - | - | - | - | - |
14 Jun 2024 | - | - | - | - | - | - |
13 Jun 2024 | 1,041.44 | 1,041.44 | 1,041.44 | 1,041.44 | 1,041.44 | - |
12 Jun 2024 | 1,058.96 | 1,058.96 | 1,058.96 | 1,058.96 | 1,058.96 | - |
11 Jun 2024 | 1,042.28 | 1,042.28 | 1,042.28 | 1,042.28 | 1,042.28 | - |
10 Jun 2024 | 1,051.32 | 1,051.32 | 1,051.32 | 1,051.32 | 1,051.32 | - |
07 Jun 2024 | 1,069.41 | 1,069.41 | 1,069.41 | 1,069.41 | 1,069.41 | - |
06 Jun 2024 | 1,071.34 | 1,071.34 | 1,071.34 | 1,071.34 | 1,071.34 | - |
05 Jun 2024 | 1,067.70 | 1,067.70 | 1,067.70 | 1,067.70 | 1,067.70 | - |
04 Jun 2024 | 1,057.53 | 1,057.53 | 1,057.53 | 1,057.53 | 1,057.53 | - |
03 Jun 2024 | 1,060.62 | 1,060.62 | 1,060.62 | 1,060.62 | 1,060.62 | - |
31 May 2024 | 1,061.54 | 1,061.54 | 1,061.54 | 1,061.54 | 1,061.54 | - |
30 May 2024 | 1,060.24 | 1,060.24 | 1,060.24 | 1,060.24 | 1,060.24 | - |
29 May 2024 | 1,057.19 | 1,057.19 | 1,057.19 | 1,057.19 | 1,057.19 | - |
28 May 2024 | 1,070.86 | 1,070.86 | 1,070.86 | 1,070.86 | 1,070.86 | - |
27 May 2024 | 1,081.95 | 1,081.95 | 1,081.95 | 1,081.95 | 1,081.95 | - |
24 May 2024 | 1,077.73 | 1,077.73 | 1,077.73 | 1,077.73 | 1,077.73 | - |
23 May 2024 | 1,078.54 | 1,078.54 | 1,078.54 | 1,078.54 | 1,078.54 | - |
22 May 2024 | 1,075.23 | 1,075.23 | 1,075.23 | 1,075.23 | 1,075.23 | - |
21 May 2024 | 1,082.05 | 1,082.05 | 1,082.05 | 1,082.05 | 1,082.05 | - |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | 1,082.12 | 1,082.12 | 1,082.12 | 1,082.12 | 1,082.12 | - |
16 May 2024 | 1,085.86 | 1,085.86 | 1,085.86 | 1,085.86 | 1,085.86 | - |
15 May 2024 | 1,091.13 | 1,091.13 | 1,091.13 | 1,091.13 | 1,091.13 | - |
14 May 2024 | 1,089.49 | 1,089.49 | 1,089.49 | 1,089.49 | 1,089.49 | - |
13 May 2024 | 1,087.23 | 1,087.23 | 1,087.23 | 1,087.23 | 1,087.23 | - |
10 May 2024 | 1,085.89 | 1,085.89 | 1,085.89 | 1,085.89 | 1,085.89 | - |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | - | - | - | - | - | - |
07 May 2024 | 1,072.04 | 1,072.04 | 1,072.04 | 1,072.04 | 1,072.04 | - |
06 May 2024 | 1,061.59 | 1,061.59 | 1,061.59 | 1,061.59 | 1,061.59 | - |
03 May 2024 | 1,057.20 | 1,057.20 | 1,057.20 | 1,057.20 | 1,057.20 | - |
02 May 2024 | 1,049.51 | 1,049.51 | 1,049.51 | 1,049.51 | 1,049.51 | - |
30 Apr 2024 | 1,054.65 | 1,054.65 | 1,054.65 | 1,054.65 | 1,054.65 | - |
29 Apr 2024 | 1,067.06 | 1,067.06 | 1,067.06 | 1,067.06 | 1,067.06 | - |
26 Apr 2024 | 1,070.91 | 1,070.91 | 1,070.91 | 1,070.91 | 1,070.91 | - |
25 Apr 2024 | 1,053.91 | 1,053.91 | 1,053.91 | 1,053.91 | 1,053.91 | - |
24 Apr 2024 | 1,068.36 | 1,068.36 | 1,068.36 | 1,068.36 | 1,068.36 | - |
23 Apr 2024 | 1,069.92 | 1,069.92 | 1,069.92 | 1,069.92 | 1,069.92 | - |
22 Apr 2024 | 1,061.91 | 1,061.91 | 1,061.91 | 1,061.91 | 1,061.91 | - |
19 Apr 2024 | 1,059.17 | 1,059.17 | 1,059.17 | 1,059.17 | 1,059.17 | - |
18 Apr 2024 | 1,058.69 | 1,058.69 | 1,058.69 | 1,058.69 | 1,058.69 | - |
17 Apr 2024 | 1,056.02 | 1,056.02 | 1,056.02 | 1,056.02 | 1,056.02 | - |
16 Apr 2024 | 1,051.51 | 1,051.51 | 1,051.51 | 1,051.51 | 1,051.51 | - |
15 Apr 2024 | 1,063.91 | 1,063.91 | 1,063.91 | 1,063.91 | 1,063.91 | - |
12 Apr 2024 | 1,058.84 | 1,058.84 | 1,058.84 | 1,058.84 | 1,058.84 | - |
11 Apr 2024 | 1,063.05 | 1,063.05 | 1,063.05 | 1,063.05 | 1,063.05 | - |
10 Apr 2024 | 1,062.33 | 1,062.33 | 1,062.33 | 1,062.33 | 1,062.33 | - |
09 Apr 2024 | 1,063.79 | 1,063.79 | 1,063.79 | 1,063.79 | 1,063.79 | - |
08 Apr 2024 | 1,070.90 | 1,070.90 | 1,070.90 | 1,070.90 | 1,070.90 | - |
05 Apr 2024 | 1,064.97 | 1,064.97 | 1,064.97 | 1,064.97 | 1,064.97 | - |
04 Apr 2024 | 1,075.90 | 1,075.90 | 1,075.90 | 1,075.90 | 1,075.90 | - |
03 Apr 2024 | 1,078.61 | 1,078.61 | 1,078.61 | 1,078.61 | 1,078.61 | - |
02 Apr 2024 | 1,077.20 | 1,077.20 | 1,077.20 | 1,077.20 | 1,077.20 | - |
28 Mar 2024 | 1,088.82 | 1,088.82 | 1,088.82 | 1,088.82 | 1,088.82 | - |
27 Mar 2024 | 1,090.06 | 1,090.06 | 1,090.06 | 1,090.06 | 1,090.06 | - |
26 Mar 2024 | 1,087.77 | 1,087.77 | 1,087.77 | 1,087.77 | 1,087.77 | - |
25 Mar 2024 | 1,086.02 | 1,086.02 | 1,086.02 | 1,086.02 | 1,086.02 | - |
22 Mar 2024 | 1,085.31 | 1,085.31 | 1,085.31 | 1,085.31 | 1,085.31 | - |
21 Mar 2024 | 1,089.54 | 1,089.54 | 1,089.54 | 1,089.54 | 1,089.54 | - |
20 Mar 2024 | 1,087.31 | 1,087.31 | 1,087.31 | 1,087.31 | 1,087.31 | - |
19 Mar 2024 | 1,091.81 | 1,091.81 | 1,091.81 | 1,091.81 | 1,091.81 | - |
18 Mar 2024 | 1,087.17 | 1,087.17 | 1,087.17 | 1,087.17 | 1,087.17 | - |
15 Mar 2024 | 1,090.10 | 1,090.10 | 1,090.10 | 1,090.10 | 1,090.10 | - |
14 Mar 2024 | 1,092.02 | 1,092.02 | 1,092.02 | 1,092.02 | 1,092.02 | - |
13 Mar 2024 | 1,089.02 | 1,089.02 | 1,089.02 | 1,089.02 | 1,089.02 | - |
12 Mar 2024 | 1,084.27 | 1,084.27 | 1,084.27 | 1,084.27 | 1,084.27 | - |
11 Mar 2024 | 1,076.06 | 1,076.06 | 1,076.06 | 1,076.06 | 1,076.06 | - |
08 Mar 2024 | 1,078.42 | 1,078.42 | 1,078.42 | 1,078.42 | 1,078.42 | - |
07 Mar 2024 | 1,078.77 | 1,078.77 | 1,078.77 | 1,078.77 | 1,078.77 | - |
06 Mar 2024 | 1,068.71 | 1,068.71 | 1,068.71 | 1,068.71 | 1,068.71 | - |
05 Mar 2024 | 1,069.04 | 1,069.04 | 1,069.04 | 1,069.04 | 1,069.04 | - |
04 Mar 2024 | 1,073.51 | 1,073.51 | 1,073.51 | 1,073.51 | 1,073.51 | - |
01 Mar 2024 | 1,071.70 | 1,071.70 | 1,071.70 | 1,071.70 | 1,071.70 | - |
29 Feb 2024 | 1,072.93 | 1,072.93 | 1,072.93 | 1,072.93 | 1,072.93 | - |
28 Feb 2024 | 1,076.87 | 1,076.87 | 1,076.87 | 1,076.87 | 1,076.87 | - |
27 Feb 2024 | 1,078.16 | 1,078.16 | 1,078.16 | 1,078.16 | 1,078.16 | - |
26 Feb 2024 | 1,076.97 | 1,076.97 | 1,076.97 | 1,076.97 | 1,076.97 | - |
23 Feb 2024 | 1,081.02 | 1,081.02 | 1,081.02 | 1,081.02 | 1,081.02 | - |
22 Feb 2024 | 1,073.22 | 1,073.22 | 1,073.22 | 1,073.22 | 1,073.22 | - |
21 Feb 2024 | 1,060.31 | 1,060.31 | 1,060.31 | 1,060.31 | 1,060.31 | - |
20 Feb 2024 | 1,058.41 | 1,058.41 | 1,058.41 | 1,058.41 | 1,058.41 | - |
19 Feb 2024 | 1,054.74 | 1,054.74 | 1,054.74 | 1,054.74 | 1,054.74 | - |
16 Feb 2024 | 1,056.48 | 1,056.48 | 1,056.48 | 1,056.48 | 1,056.48 | - |
15 Feb 2024 | 1,051.47 | 1,051.47 | 1,051.47 | 1,051.47 | 1,051.47 | - |
14 Feb 2024 | 1,041.16 | 1,041.16 | 1,041.16 | 1,041.16 | 1,041.16 | - |
13 Feb 2024 | 1,031.72 | 1,031.72 | 1,031.72 | 1,031.72 | 1,031.72 | - |
12 Feb 2024 | 1,042.79 | 1,042.79 | 1,042.79 | 1,042.79 | 1,042.79 | - |
09 Feb 2024 | 1,037.28 | 1,037.28 | 1,037.28 | 1,037.28 | 1,037.28 | - |
08 Feb 2024 | 1,038.32 | 1,038.32 | 1,038.32 | 1,038.32 | 1,038.32 | - |
07 Feb 2024 | 1,029.05 | 1,029.05 | 1,029.05 | 1,029.05 | 1,029.05 | - |
06 Feb 2024 | 1,027.80 | 1,027.80 | 1,027.80 | 1,027.80 | 1,027.80 | - |
05 Feb 2024 | 1,021.98 | 1,021.98 | 1,021.98 | 1,021.98 | 1,021.98 | - |
02 Feb 2024 | 1,022.90 | 1,022.90 | 1,022.90 | 1,022.90 | 1,022.90 | - |
01 Feb 2024 | 1,024.53 | 1,024.53 | 1,024.53 | 1,024.53 | 1,024.53 | - |
31 Jan 2024 | 1,029.87 | 1,029.87 | 1,029.87 | 1,029.87 | 1,029.87 | - |
30 Jan 2024 | 1,032.57 | 1,032.57 | 1,032.57 | 1,032.57 | 1,032.57 | - |
29 Jan 2024 | 1,027.16 | 1,027.16 | 1,027.16 | 1,027.16 | 1,027.16 | - |
26 Jan 2024 | 1,026.43 | 1,026.43 | 1,026.43 | 1,026.43 | 1,026.43 | - |
25 Jan 2024 | 1,002.57 | 1,002.57 | 1,002.57 | 1,002.57 | 1,002.57 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |