Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | - | - | - | - | - | - |
13 Jun 2024 | 1,061.82 | 1,061.82 | 1,061.82 | 1,061.82 | 1,061.82 | - |
12 Jun 2024 | 1,061.55 | 1,061.55 | 1,061.55 | 1,061.55 | 1,061.55 | - |
11 Jun 2024 | 1,061.41 | 1,061.41 | 1,061.41 | 1,061.41 | 1,061.41 | - |
10 Jun 2024 | 1,061.28 | 1,061.28 | 1,061.28 | 1,061.28 | 1,061.28 | - |
07 Jun 2024 | 1,061.12 | 1,061.12 | 1,061.12 | 1,061.12 | 1,061.12 | - |
06 Jun 2024 | 1,061.00 | 1,061.00 | 1,061.00 | 1,061.00 | 1,061.00 | - |
05 Jun 2024 | 1,060.75 | 1,060.75 | 1,060.75 | 1,060.75 | 1,060.75 | - |
04 Jun 2024 | 1,060.60 | 1,060.60 | 1,060.60 | 1,060.60 | 1,060.60 | - |
03 Jun 2024 | 1,060.47 | 1,060.47 | 1,060.47 | 1,060.47 | 1,060.47 | - |
31 May 2024 | 1,060.30 | 1,060.30 | 1,060.30 | 1,060.30 | 1,060.30 | - |
30 May 2024 | 1,060.14 | 1,060.14 | 1,060.14 | 1,060.14 | 1,060.14 | - |
29 May 2024 | 1,059.90 | 1,059.90 | 1,059.90 | 1,059.90 | 1,059.90 | - |
28 May 2024 | 1,059.77 | 1,059.77 | 1,059.77 | 1,059.77 | 1,059.77 | - |
27 May 2024 | 1,059.70 | 1,059.70 | 1,059.70 | 1,059.70 | 1,059.70 | - |
24 May 2024 | 1,059.54 | 1,059.54 | 1,059.54 | 1,059.54 | 1,059.54 | - |
23 May 2024 | 1,059.40 | 1,059.40 | 1,059.40 | 1,059.40 | 1,059.40 | - |
22 May 2024 | 1,059.18 | 1,059.18 | 1,059.18 | 1,059.18 | 1,059.18 | - |
21 May 2024 | 1,059.04 | 1,059.04 | 1,059.04 | 1,059.04 | 1,059.04 | - |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | 1,058.78 | 1,058.78 | 1,058.78 | 1,058.78 | 1,058.78 | - |
16 May 2024 | 1,058.65 | 1,058.65 | 1,058.65 | 1,058.65 | 1,058.65 | - |
15 May 2024 | 1,058.39 | 1,058.39 | 1,058.39 | 1,058.39 | 1,058.39 | - |
14 May 2024 | 1,058.27 | 1,058.27 | 1,058.27 | 1,058.27 | 1,058.27 | - |
13 May 2024 | 1,058.16 | 1,058.16 | 1,058.16 | 1,058.16 | 1,058.16 | - |
10 May 2024 | 1,057.99 | 1,057.99 | 1,057.99 | 1,057.99 | 1,057.99 | - |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | 1,057.61 | 1,057.61 | 1,057.61 | 1,057.61 | 1,057.61 | - |
07 May 2024 | 1,057.49 | 1,057.49 | 1,057.49 | 1,057.49 | 1,057.49 | - |
06 May 2024 | 1,057.35 | 1,057.35 | 1,057.35 | 1,057.35 | 1,057.35 | - |
03 May 2024 | 1,057.16 | 1,057.16 | 1,057.16 | 1,057.16 | 1,057.16 | - |
02 May 2024 | 1,056.99 | 1,056.99 | 1,056.99 | 1,056.99 | 1,056.99 | - |
30 Apr 2024 | 1,056.66 | 1,056.66 | 1,056.66 | 1,056.66 | 1,056.66 | - |
29 Apr 2024 | 1,056.52 | 1,056.52 | 1,056.52 | 1,056.52 | 1,056.52 | - |
26 Apr 2024 | 1,056.32 | 1,056.32 | 1,056.32 | 1,056.32 | 1,056.32 | - |
25 Apr 2024 | 1,056.21 | 1,056.21 | 1,056.21 | 1,056.21 | 1,056.21 | - |
24 Apr 2024 | 1,055.98 | 1,055.98 | 1,055.98 | 1,055.98 | 1,055.98 | - |
23 Apr 2024 | 1,055.82 | 1,055.82 | 1,055.82 | 1,055.82 | 1,055.82 | - |
22 Apr 2024 | - | - | - | - | - | - |
19 Apr 2024 | 1,055.50 | 1,055.50 | 1,055.50 | 1,055.50 | 1,055.50 | - |
18 Apr 2024 | 1,055.36 | 1,055.36 | 1,055.36 | 1,055.36 | 1,055.36 | - |
17 Apr 2024 | 1,055.09 | 1,055.09 | 1,055.09 | 1,055.09 | 1,055.09 | - |
16 Apr 2024 | 1,054.96 | 1,054.96 | 1,054.96 | 1,054.96 | 1,054.96 | - |
15 Apr 2024 | 1,054.88 | 1,054.88 | 1,054.88 | 1,054.88 | 1,054.88 | - |
12 Apr 2024 | 1,054.70 | 1,054.70 | 1,054.70 | 1,054.70 | 1,054.70 | - |
11 Apr 2024 | 1,054.07 | 1,054.07 | 1,054.07 | 1,054.07 | 1,054.07 | - |
10 Apr 2024 | 1,053.85 | 1,053.85 | 1,053.85 | 1,053.85 | 1,053.85 | - |
09 Apr 2024 | 1,053.73 | 1,053.73 | 1,053.73 | 1,053.73 | 1,053.73 | - |
08 Apr 2024 | 1,053.62 | 1,053.62 | 1,053.62 | 1,053.62 | 1,053.62 | - |
05 Apr 2024 | 1,053.47 | 1,053.47 | 1,053.47 | 1,053.47 | 1,053.47 | - |
04 Apr 2024 | 1,053.34 | 1,053.34 | 1,053.34 | 1,053.34 | 1,053.34 | - |
03 Apr 2024 | 1,053.12 | 1,053.12 | 1,053.12 | 1,053.12 | 1,053.12 | - |
02 Apr 2024 | 1,052.97 | 1,052.97 | 1,052.97 | 1,052.97 | 1,052.97 | - |
28 Mar 2024 | 1,052.58 | 1,052.58 | 1,052.58 | 1,052.58 | 1,052.58 | - |
27 Mar 2024 | 1,052.34 | 1,052.34 | 1,052.34 | 1,052.34 | 1,052.34 | - |
26 Mar 2024 | 1,052.22 | 1,052.22 | 1,052.22 | 1,052.22 | 1,052.22 | - |
25 Mar 2024 | 1,052.10 | 1,052.10 | 1,052.10 | 1,052.10 | 1,052.10 | - |
22 Mar 2024 | 1,051.93 | 1,051.93 | 1,051.93 | 1,051.93 | 1,051.93 | - |
21 Mar 2024 | 1,051.83 | 1,051.83 | 1,051.83 | 1,051.83 | 1,051.83 | - |
20 Mar 2024 | 1,051.66 | 1,051.66 | 1,051.66 | 1,051.66 | 1,051.66 | - |
19 Mar 2024 | 1,051.52 | 1,051.52 | 1,051.52 | 1,051.52 | 1,051.52 | - |
18 Mar 2024 | 1,051.41 | 1,051.41 | 1,051.41 | 1,051.41 | 1,051.41 | - |
15 Mar 2024 | 1,051.22 | 1,051.22 | 1,051.22 | 1,051.22 | 1,051.22 | - |
14 Mar 2024 | 1,051.02 | 1,051.02 | 1,051.02 | 1,051.02 | 1,051.02 | - |
13 Mar 2024 | 1,050.76 | 1,050.76 | 1,050.76 | 1,050.76 | 1,050.76 | - |
12 Mar 2024 | 1,050.63 | 1,050.63 | 1,050.63 | 1,050.63 | 1,050.63 | - |
11 Mar 2024 | 1,050.48 | 1,050.48 | 1,050.48 | 1,050.48 | 1,050.48 | - |
08 Mar 2024 | 1,050.27 | 1,050.27 | 1,050.27 | 1,050.27 | 1,050.27 | - |
07 Mar 2024 | 1,050.10 | 1,050.10 | 1,050.10 | 1,050.10 | 1,050.10 | - |
06 Mar 2024 | 1,049.84 | 1,049.84 | 1,049.84 | 1,049.84 | 1,049.84 | - |
05 Mar 2024 | 1,049.65 | 1,049.65 | 1,049.65 | 1,049.65 | 1,049.65 | - |
04 Mar 2024 | 1,049.50 | 1,049.50 | 1,049.50 | 1,049.50 | 1,049.50 | - |
01 Mar 2024 | 1,049.35 | 1,049.35 | 1,049.35 | 1,049.35 | 1,049.35 | - |
29 Feb 2024 | 1,049.18 | 1,049.18 | 1,049.18 | 1,049.18 | 1,049.18 | - |
28 Feb 2024 | 1,048.96 | 1,048.96 | 1,048.96 | 1,048.96 | 1,048.96 | - |
27 Feb 2024 | 1,048.82 | 1,048.82 | 1,048.82 | 1,048.82 | 1,048.82 | - |
26 Feb 2024 | 1,048.74 | 1,048.74 | 1,048.74 | 1,048.74 | 1,048.74 | - |
23 Feb 2024 | 1,048.54 | 1,048.54 | 1,048.54 | 1,048.54 | 1,048.54 | - |
22 Feb 2024 | 1,048.40 | 1,048.40 | 1,048.40 | 1,048.40 | 1,048.40 | - |
21 Feb 2024 | 1,048.13 | 1,048.13 | 1,048.13 | 1,048.13 | 1,048.13 | - |
20 Feb 2024 | 1,048.00 | 1,048.00 | 1,048.00 | 1,048.00 | 1,048.00 | - |
19 Feb 2024 | 1,047.88 | 1,047.88 | 1,047.88 | 1,047.88 | 1,047.88 | - |
16 Feb 2024 | 1,047.68 | 1,047.68 | 1,047.68 | 1,047.68 | 1,047.68 | - |
15 Feb 2024 | 1,047.57 | 1,047.57 | 1,047.57 | 1,047.57 | 1,047.57 | - |
14 Feb 2024 | 1,047.30 | 1,047.30 | 1,047.30 | 1,047.30 | 1,047.30 | - |
13 Feb 2024 | 1,047.19 | 1,047.19 | 1,047.19 | 1,047.19 | 1,047.19 | - |
12 Feb 2024 | 1,047.04 | 1,047.04 | 1,047.04 | 1,047.04 | 1,047.04 | - |
09 Feb 2024 | 1,046.87 | 1,046.87 | 1,046.87 | 1,046.87 | 1,046.87 | - |
08 Feb 2024 | 1,046.65 | 1,046.65 | 1,046.65 | 1,046.65 | 1,046.65 | - |
07 Feb 2024 | 1,046.42 | 1,046.42 | 1,046.42 | 1,046.42 | 1,046.42 | - |
06 Feb 2024 | 1,046.28 | 1,046.28 | 1,046.28 | 1,046.28 | 1,046.28 | - |
05 Feb 2024 | 1,046.17 | 1,046.17 | 1,046.17 | 1,046.17 | 1,046.17 | - |
02 Feb 2024 | 1,046.00 | 1,046.00 | 1,046.00 | 1,046.00 | 1,046.00 | - |
01 Feb 2024 | 1,045.86 | 1,045.86 | 1,045.86 | 1,045.86 | 1,045.86 | - |
31 Jan 2024 | 1,045.60 | 1,045.60 | 1,045.60 | 1,045.60 | 1,045.60 | - |
30 Jan 2024 | 1,045.48 | 1,045.48 | 1,045.48 | 1,045.48 | 1,045.48 | - |
29 Jan 2024 | 1,045.34 | 1,045.34 | 1,045.34 | 1,045.34 | 1,045.34 | - |
26 Jan 2024 | 1,045.16 | 1,045.16 | 1,045.16 | 1,045.16 | 1,045.16 | - |
25 Jan 2024 | - | - | - | - | - | - |
24 Jan 2024 | 1,044.76 | 1,044.76 | 1,044.76 | 1,044.76 | 1,044.76 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |