Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | - | - | - | - | - | - |
27 Jun 2024 | 2,276.89 | 2,276.89 | 2,276.89 | 2,276.89 | 2,276.89 | - |
26 Jun 2024 | 2,286.83 | 2,286.83 | 2,286.83 | 2,286.83 | 2,286.83 | - |
25 Jun 2024 | 2,296.57 | 2,296.57 | 2,296.57 | 2,296.57 | 2,296.57 | - |
24 Jun 2024 | 2,298.91 | 2,298.91 | 2,298.91 | 2,298.91 | 2,298.91 | - |
21 Jun 2024 | 2,283.82 | 2,283.82 | 2,283.82 | 2,283.82 | 2,283.82 | - |
20 Jun 2024 | 2,298.71 | 2,298.71 | 2,298.71 | 2,298.71 | 2,298.71 | - |
19 Jun 2024 | 2,271.60 | 2,271.60 | 2,271.60 | 2,271.60 | 2,271.60 | - |
18 Jun 2024 | 2,283.30 | 2,283.30 | 2,283.30 | 2,283.30 | 2,283.30 | - |
17 Jun 2024 | 2,267.70 | 2,267.70 | 2,267.70 | 2,267.70 | 2,267.70 | - |
14 Jun 2024 | 2,254.76 | 2,254.76 | 2,254.76 | 2,254.76 | 2,254.76 | - |
13 Jun 2024 | 2,295.71 | 2,295.71 | 2,295.71 | 2,295.71 | 2,295.71 | - |
12 Jun 2024 | 2,333.42 | 2,333.42 | 2,333.42 | 2,333.42 | 2,333.42 | - |
11 Jun 2024 | 2,299.65 | 2,299.65 | 2,299.65 | 2,299.65 | 2,299.65 | - |
10 Jun 2024 | 2,323.23 | 2,323.23 | 2,323.23 | 2,323.23 | 2,323.23 | - |
07 Jun 2024 | 2,336.44 | 2,336.44 | 2,336.44 | 2,336.44 | 2,336.44 | - |
06 Jun 2024 | 2,338.36 | 2,338.36 | 2,338.36 | 2,338.36 | 2,338.36 | - |
05 Jun 2024 | 2,327.64 | 2,327.64 | 2,327.64 | 2,327.64 | 2,327.64 | - |
04 Jun 2024 | 2,297.94 | 2,297.94 | 2,297.94 | 2,297.94 | 2,297.94 | - |
03 Jun 2024 | 2,310.36 | 2,310.36 | 2,310.36 | 2,310.36 | 2,310.36 | - |
31 May 2024 | 2,302.87 | 2,302.87 | 2,302.87 | 2,302.87 | 2,302.87 | - |
30 May 2024 | 2,319.90 | 2,319.90 | 2,319.90 | 2,319.90 | 2,319.90 | - |
29 May 2024 | 2,310.80 | 2,310.80 | 2,310.80 | 2,310.80 | 2,310.80 | - |
28 May 2024 | 2,340.72 | 2,340.72 | 2,340.72 | 2,340.72 | 2,340.72 | - |
27 May 2024 | 2,357.97 | 2,357.97 | 2,357.97 | 2,357.97 | 2,357.97 | - |
24 May 2024 | 2,352.01 | 2,352.01 | 2,352.01 | 2,352.01 | 2,352.01 | - |
23 May 2024 | 2,352.02 | 2,352.02 | 2,352.02 | 2,352.02 | 2,352.02 | - |
22 May 2024 | 2,343.47 | 2,343.47 | 2,343.47 | 2,343.47 | 2,343.47 | - |
21 May 2024 | 2,350.37 | 2,350.37 | 2,350.37 | 2,350.37 | 2,350.37 | - |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | 2,343.08 | 2,343.08 | 2,343.08 | 2,343.08 | 2,343.08 | - |
16 May 2024 | 2,347.35 | 2,347.35 | 2,347.35 | 2,347.35 | 2,347.35 | - |
15 May 2024 | 2,357.63 | 2,357.63 | 2,357.63 | 2,357.63 | 2,357.63 | - |
14 May 2024 | 2,342.98 | 2,342.98 | 2,342.98 | 2,342.98 | 2,342.98 | - |
13 May 2024 | 2,341.66 | 2,341.66 | 2,341.66 | 2,341.66 | 2,341.66 | - |
10 May 2024 | 2,346.44 | 2,346.44 | 2,346.44 | 2,346.44 | 2,346.44 | - |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | - | - | - | - | - | - |
07 May 2024 | 2,308.23 | 2,308.23 | 2,308.23 | 2,308.23 | 2,308.23 | - |
06 May 2024 | 2,284.96 | 2,284.96 | 2,284.96 | 2,284.96 | 2,284.96 | - |
03 May 2024 | 2,271.03 | 2,271.03 | 2,271.03 | 2,271.03 | 2,271.03 | - |
02 May 2024 | 2,254.86 | 2,254.86 | 2,254.86 | 2,254.86 | 2,254.86 | - |
30 Apr 2024 | 2,267.46 | 2,267.46 | 2,267.46 | 2,267.46 | 2,267.46 | - |
29 Apr 2024 | 2,283.49 | 2,283.49 | 2,283.49 | 2,283.49 | 2,283.49 | - |
26 Apr 2024 | - | - | - | - | - | - |
25 Apr 2024 | 2,260.49 | 2,260.49 | 2,260.49 | 2,260.49 | 2,260.49 | - |
24 Apr 2024 | 2,283.10 | 2,283.10 | 2,283.10 | 2,283.10 | 2,283.10 | - |
23 Apr 2024 | 2,279.43 | 2,279.43 | 2,279.43 | 2,279.43 | 2,279.43 | - |
22 Apr 2024 | 2,246.28 | 2,246.28 | 2,246.28 | 2,246.28 | 2,246.28 | - |
19 Apr 2024 | 2,239.48 | 2,239.48 | 2,239.48 | 2,239.48 | 2,239.48 | - |
18 Apr 2024 | 2,251.32 | 2,251.32 | 2,251.32 | 2,251.32 | 2,251.32 | - |
17 Apr 2024 | 2,243.60 | 2,243.60 | 2,243.60 | 2,243.60 | 2,243.60 | - |
16 Apr 2024 | 2,242.09 | 2,242.09 | 2,242.09 | 2,242.09 | 2,242.09 | - |
15 Apr 2024 | 2,272.70 | 2,272.70 | 2,272.70 | 2,272.70 | 2,272.70 | - |
12 Apr 2024 | 2,265.01 | 2,265.01 | 2,265.01 | 2,265.01 | 2,265.01 | - |
11 Apr 2024 | 2,268.93 | 2,268.93 | 2,268.93 | 2,268.93 | 2,268.93 | - |
10 Apr 2024 | 2,271.87 | 2,271.87 | 2,271.87 | 2,271.87 | 2,271.87 | - |
09 Apr 2024 | 2,271.16 | 2,271.16 | 2,271.16 | 2,271.16 | 2,271.16 | - |
08 Apr 2024 | 2,290.65 | 2,290.65 | 2,290.65 | 2,290.65 | 2,290.65 | - |
05 Apr 2024 | 2,281.27 | 2,281.27 | 2,281.27 | 2,281.27 | 2,281.27 | - |
04 Apr 2024 | 2,300.61 | 2,300.61 | 2,300.61 | 2,300.61 | 2,300.61 | - |
03 Apr 2024 | 2,301.44 | 2,301.44 | 2,301.44 | 2,301.44 | 2,301.44 | - |
02 Apr 2024 | 2,294.68 | 2,294.68 | 2,294.68 | 2,294.68 | 2,294.68 | - |
28 Mar 2024 | 2,318.25 | 2,318.25 | 2,318.25 | 2,318.25 | 2,318.25 | - |
27 Mar 2024 | 2,317.59 | 2,317.59 | 2,317.59 | 2,317.59 | 2,317.59 | - |
26 Mar 2024 | 2,314.85 | 2,314.85 | 2,314.85 | 2,314.85 | 2,314.85 | - |
25 Mar 2024 | 2,308.78 | 2,308.78 | 2,308.78 | 2,308.78 | 2,308.78 | - |
22 Mar 2024 | 2,311.14 | 2,311.14 | 2,311.14 | 2,311.14 | 2,311.14 | - |
21 Mar 2024 | 2,317.09 | 2,317.09 | 2,317.09 | 2,317.09 | 2,317.09 | - |
20 Mar 2024 | 2,297.75 | 2,297.75 | 2,297.75 | 2,297.75 | 2,297.75 | - |
19 Mar 2024 | 2,297.76 | 2,297.76 | 2,297.76 | 2,297.76 | 2,297.76 | - |
18 Mar 2024 | 2,287.64 | 2,287.64 | 2,287.64 | 2,287.64 | 2,287.64 | - |
15 Mar 2024 | 2,293.20 | 2,293.20 | 2,293.20 | 2,293.20 | 2,293.20 | - |
14 Mar 2024 | 2,299.29 | 2,299.29 | 2,299.29 | 2,299.29 | 2,299.29 | - |
13 Mar 2024 | 2,296.56 | 2,296.56 | 2,296.56 | 2,296.56 | 2,296.56 | - |
12 Mar 2024 | 2,286.22 | 2,286.22 | 2,286.22 | 2,286.22 | 2,286.22 | - |
11 Mar 2024 | 2,264.78 | 2,264.78 | 2,264.78 | 2,264.78 | 2,264.78 | - |
08 Mar 2024 | 2,275.42 | 2,275.42 | 2,275.42 | 2,275.42 | 2,275.42 | - |
07 Mar 2024 | 2,276.97 | 2,276.97 | 2,276.97 | 2,276.97 | 2,276.97 | - |
06 Mar 2024 | 2,253.98 | 2,253.98 | 2,253.98 | 2,253.98 | 2,253.98 | - |
05 Mar 2024 | 2,247.50 | 2,247.50 | 2,247.50 | 2,247.50 | 2,247.50 | - |
04 Mar 2024 | 2,259.72 | 2,259.72 | 2,259.72 | 2,259.72 | 2,259.72 | - |
01 Mar 2024 | 2,252.48 | 2,252.48 | 2,252.48 | 2,252.48 | 2,252.48 | - |
29 Feb 2024 | 2,247.30 | 2,247.30 | 2,247.30 | 2,247.30 | 2,247.30 | - |
28 Feb 2024 | 2,249.43 | 2,249.43 | 2,249.43 | 2,249.43 | 2,249.43 | - |
27 Feb 2024 | 2,254.63 | 2,254.63 | 2,254.63 | 2,254.63 | 2,254.63 | - |
26 Feb 2024 | 2,253.58 | 2,253.58 | 2,253.58 | 2,253.58 | 2,253.58 | - |
23 Feb 2024 | 2,255.43 | 2,255.43 | 2,255.43 | 2,255.43 | 2,255.43 | - |
22 Feb 2024 | 2,243.88 | 2,243.88 | 2,243.88 | 2,243.88 | 2,243.88 | - |
21 Feb 2024 | 2,217.25 | 2,217.25 | 2,217.25 | 2,217.25 | 2,217.25 | - |
20 Feb 2024 | 2,212.19 | 2,212.19 | 2,212.19 | 2,212.19 | 2,212.19 | - |
19 Feb 2024 | 2,203.98 | 2,203.98 | 2,203.98 | 2,203.98 | 2,203.98 | - |
16 Feb 2024 | 2,200.12 | 2,200.12 | 2,200.12 | 2,200.12 | 2,200.12 | - |
15 Feb 2024 | 2,188.89 | 2,188.89 | 2,188.89 | 2,188.89 | 2,188.89 | - |
14 Feb 2024 | 2,180.89 | 2,180.89 | 2,180.89 | 2,180.89 | 2,180.89 | - |
13 Feb 2024 | 2,169.34 | 2,169.34 | 2,169.34 | 2,169.34 | 2,169.34 | - |
12 Feb 2024 | 2,189.16 | 2,189.16 | 2,189.16 | 2,189.16 | 2,189.16 | - |
09 Feb 2024 | 2,179.46 | 2,179.46 | 2,179.46 | 2,179.46 | 2,179.46 | - |
08 Feb 2024 | 2,179.28 | 2,179.28 | 2,179.28 | 2,179.28 | 2,179.28 | - |
07 Feb 2024 | 2,173.22 | 2,173.22 | 2,173.22 | 2,173.22 | 2,173.22 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |