Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | - | - | - | - | - | - |
13 Jun 2024 | - | - | - | - | - | - |
12 Jun 2024 | 2,983.12 | 2,983.12 | 2,983.12 | 2,983.12 | 2,983.12 | - |
11 Jun 2024 | 2,979.35 | 2,979.35 | 2,979.35 | 2,979.35 | 2,979.35 | - |
10 Jun 2024 | 2,978.41 | 2,978.41 | 2,978.41 | 2,978.41 | 2,978.41 | - |
07 Jun 2024 | 2,996.77 | 2,996.77 | 2,996.77 | 2,996.77 | 2,996.77 | - |
06 Jun 2024 | 2,986.52 | 2,986.52 | 2,986.52 | 2,986.52 | 2,986.52 | - |
05 Jun 2024 | 2,987.80 | 2,987.80 | 2,987.80 | 2,987.80 | 2,987.80 | - |
04 Jun 2024 | 2,991.55 | 2,991.55 | 2,991.55 | 2,991.55 | 2,991.55 | - |
03 Jun 2024 | 2,993.04 | 2,993.04 | 2,993.04 | 2,993.04 | 2,993.04 | - |
31 May 2024 | 2,991.98 | 2,991.98 | 2,991.98 | 2,991.98 | 2,991.98 | - |
29 May 2024 | 3,000.19 | 3,000.19 | 3,000.19 | 3,000.19 | 3,000.19 | - |
28 May 2024 | 3,000.59 | 3,000.59 | 3,000.59 | 3,000.59 | 3,000.59 | - |
27 May 2024 | 3,001.12 | 3,001.12 | 3,001.12 | 3,001.12 | 3,001.12 | - |
24 May 2024 | 3,002.63 | 3,002.63 | 3,002.63 | 3,002.63 | 3,002.63 | - |
23 May 2024 | 3,005.54 | 3,005.54 | 3,005.54 | 3,005.54 | 3,005.54 | - |
22 May 2024 | 3,018.27 | 3,018.27 | 3,018.27 | 3,018.27 | 3,018.27 | - |
21 May 2024 | 3,019.78 | 3,019.78 | 3,019.78 | 3,019.78 | 3,019.78 | - |
20 May 2024 | 3,022.36 | 3,022.36 | 3,022.36 | 3,022.36 | 3,022.36 | - |
17 May 2024 | 3,023.84 | 3,023.84 | 3,023.84 | 3,023.84 | 3,023.84 | - |
16 May 2024 | 3,018.00 | 3,018.00 | 3,018.00 | 3,018.00 | 3,018.00 | - |
15 May 2024 | 3,014.87 | 3,014.87 | 3,014.87 | 3,014.87 | 3,014.87 | - |
14 May 2024 | 3,010.85 | 3,010.85 | 3,010.85 | 3,010.85 | 3,010.85 | - |
13 May 2024 | 3,009.00 | 3,009.00 | 3,009.00 | 3,009.00 | 3,009.00 | - |
10 May 2024 | 3,013.78 | 3,013.78 | 3,013.78 | 3,013.78 | 3,013.78 | - |
09 May 2024 | 3,016.42 | 3,016.42 | 3,016.42 | 3,016.42 | 3,016.42 | - |
08 May 2024 | 3,013.92 | 3,013.92 | 3,013.92 | 3,013.92 | 3,013.92 | - |
07 May 2024 | 3,008.34 | 3,008.34 | 3,008.34 | 3,008.34 | 3,008.34 | - |
06 May 2024 | 3,011.42 | 3,011.42 | 3,011.42 | 3,011.42 | 3,011.42 | - |
03 May 2024 | 2,997.20 | 2,997.20 | 2,997.20 | 2,997.20 | 2,997.20 | - |
02 May 2024 | 2,989.08 | 2,989.08 | 2,989.08 | 2,989.08 | 2,989.08 | - |
30 Apr 2024 | 3,003.72 | 3,003.72 | 3,003.72 | 3,003.72 | 3,003.72 | - |
29 Apr 2024 | 2,998.37 | 2,998.37 | 2,998.37 | 2,998.37 | 2,998.37 | - |
26 Apr 2024 | 2,985.21 | 2,985.21 | 2,985.21 | 2,985.21 | 2,985.21 | - |
25 Apr 2024 | 2,987.68 | 2,987.68 | 2,987.68 | 2,987.68 | 2,987.68 | - |
24 Apr 2024 | 2,992.08 | 2,992.08 | 2,992.08 | 2,992.08 | 2,992.08 | - |
23 Apr 2024 | 2,993.70 | 2,993.70 | 2,993.70 | 2,993.70 | 2,993.70 | - |
22 Apr 2024 | 2,991.32 | 2,991.32 | 2,991.32 | 2,991.32 | 2,991.32 | - |
19 Apr 2024 | 2,983.87 | 2,983.87 | 2,983.87 | 2,983.87 | 2,983.87 | - |
18 Apr 2024 | 2,981.77 | 2,981.77 | 2,981.77 | 2,981.77 | 2,981.77 | - |
17 Apr 2024 | 2,985.71 | 2,985.71 | 2,985.71 | 2,985.71 | 2,985.71 | - |
16 Apr 2024 | 2,995.47 | 2,995.47 | 2,995.47 | 2,995.47 | 2,995.47 | - |
15 Apr 2024 | 3,000.98 | 3,000.98 | 3,000.98 | 3,000.98 | 3,000.98 | - |
12 Apr 2024 | 3,007.75 | 3,007.75 | 3,007.75 | 3,007.75 | 3,007.75 | - |
11 Apr 2024 | 3,010.58 | 3,010.58 | 3,010.58 | 3,010.58 | 3,010.58 | - |
10 Apr 2024 | 3,028.67 | 3,028.67 | 3,028.67 | 3,028.67 | 3,028.67 | - |
09 Apr 2024 | 3,024.98 | 3,024.98 | 3,024.98 | 3,024.98 | 3,024.98 | - |
08 Apr 2024 | 3,011.65 | 3,011.65 | 3,011.65 | 3,011.65 | 3,011.65 | - |
05 Apr 2024 | 3,016.44 | 3,016.44 | 3,016.44 | 3,016.44 | 3,016.44 | - |
04 Apr 2024 | 3,016.37 | 3,016.37 | 3,016.37 | 3,016.37 | 3,016.37 | - |
03 Apr 2024 | 3,018.52 | 3,018.52 | 3,018.52 | 3,018.52 | 3,018.52 | - |
02 Apr 2024 | 3,016.09 | 3,016.09 | 3,016.09 | 3,016.09 | 3,016.09 | - |
01 Apr 2024 | 3,020.12 | 3,020.12 | 3,020.12 | 3,020.12 | 3,020.12 | - |
28 Mar 2024 | 3,017.28 | 3,017.28 | 3,017.28 | 3,017.28 | 3,017.28 | - |
27 Mar 2024 | 3,009.05 | 3,009.05 | 3,009.05 | 3,009.05 | 3,009.05 | - |
26 Mar 2024 | 3,009.58 | 3,009.58 | 3,009.58 | 3,009.58 | 3,009.58 | - |
25 Mar 2024 | 3,008.66 | 3,008.66 | 3,008.66 | 3,008.66 | 3,008.66 | - |
22 Mar 2024 | 3,013.62 | 3,013.62 | 3,013.62 | 3,013.62 | 3,013.62 | - |
21 Mar 2024 | 3,019.62 | 3,019.62 | 3,019.62 | 3,019.62 | 3,019.62 | - |
20 Mar 2024 | 3,006.60 | 3,006.60 | 3,006.60 | 3,006.60 | 3,006.60 | - |
19 Mar 2024 | 3,000.65 | 3,000.65 | 3,000.65 | 3,000.65 | 3,000.65 | - |
18 Mar 2024 | 3,002.62 | 3,002.62 | 3,002.62 | 3,002.62 | 3,002.62 | - |
15 Mar 2024 | 3,007.86 | 3,007.86 | 3,007.86 | 3,007.86 | 3,007.86 | - |
14 Mar 2024 | 3,015.48 | 3,015.48 | 3,015.48 | 3,015.48 | 3,015.48 | - |
13 Mar 2024 | 3,011.02 | 3,011.02 | 3,011.02 | 3,011.02 | 3,011.02 | - |
12 Mar 2024 | 3,002.65 | 3,002.65 | 3,002.65 | 3,002.65 | 3,002.65 | - |
11 Mar 2024 | 3,005.76 | 3,005.76 | 3,005.76 | 3,005.76 | 3,005.76 | - |
08 Mar 2024 | 3,011.51 | 3,011.51 | 3,011.51 | 3,011.51 | 3,011.51 | - |
07 Mar 2024 | 3,009.08 | 3,009.08 | 3,009.08 | 3,009.08 | 3,009.08 | - |
06 Mar 2024 | 3,003.65 | 3,003.65 | 3,003.65 | 3,003.65 | 3,003.65 | - |
05 Mar 2024 | 3,003.94 | 3,003.94 | 3,003.94 | 3,003.94 | 3,003.94 | - |
04 Mar 2024 | 3,008.32 | 3,008.32 | 3,008.32 | 3,008.32 | 3,008.32 | - |
01 Mar 2024 | 3,006.03 | 3,006.03 | 3,006.03 | 3,006.03 | 3,006.03 | - |
29 Feb 2024 | 3,007.09 | 3,007.09 | 3,007.09 | 3,007.09 | 3,007.09 | - |
28 Feb 2024 | 3,011.80 | 3,011.80 | 3,011.80 | 3,011.80 | 3,011.80 | - |
27 Feb 2024 | 3,000.26 | 3,000.26 | 3,000.26 | 3,000.26 | 3,000.26 | - |
26 Feb 2024 | 3,000.02 | 3,000.02 | 3,000.02 | 3,000.02 | 3,000.02 | - |
23 Feb 2024 | 3,005.88 | 3,005.88 | 3,005.88 | 3,005.88 | 3,005.88 | - |
22 Feb 2024 | 3,004.25 | 3,004.25 | 3,004.25 | 3,004.25 | 3,004.25 | - |
21 Feb 2024 | 3,002.77 | 3,002.77 | 3,002.77 | 3,002.77 | 3,002.77 | - |
20 Feb 2024 | 3,001.52 | 3,001.52 | 3,001.52 | 3,001.52 | 3,001.52 | - |
19 Feb 2024 | 2,994.75 | 2,994.75 | 2,994.75 | 2,994.75 | 2,994.75 | - |
16 Feb 2024 | - | - | - | - | - | - |
15 Feb 2024 | 2,983.31 | 2,983.31 | 2,983.31 | 2,983.31 | 2,983.31 | - |
14 Feb 2024 | 2,993.07 | 2,993.07 | 2,993.07 | 2,993.07 | 2,993.07 | - |
09 Feb 2024 | 2,991.30 | 2,991.30 | 2,991.30 | 2,991.30 | 2,991.30 | - |
08 Feb 2024 | 2,990.03 | 2,990.03 | 2,990.03 | 2,990.03 | 2,990.03 | - |
07 Feb 2024 | 2,999.27 | 2,999.27 | 2,999.27 | 2,999.27 | 2,999.27 | - |
06 Feb 2024 | 2,981.83 | 2,981.83 | 2,981.83 | 2,981.83 | 2,981.83 | - |
05 Feb 2024 | 2,979.16 | 2,979.16 | 2,979.16 | 2,979.16 | 2,979.16 | - |
02 Feb 2024 | 2,985.18 | 2,985.18 | 2,985.18 | 2,985.18 | 2,985.18 | - |
01 Feb 2024 | 2,979.18 | 2,979.18 | 2,979.18 | 2,979.18 | 2,979.18 | - |
31 Jan 2024 | 2,975.83 | 2,975.83 | 2,975.83 | 2,975.83 | 2,975.83 | - |
30 Jan 2024 | 2,981.09 | 2,981.09 | 2,981.09 | 2,981.09 | 2,981.09 | - |
29 Jan 2024 | 2,980.10 | 2,980.10 | 2,980.10 | 2,980.10 | 2,980.10 | - |
26 Jan 2024 | 2,984.02 | 2,984.02 | 2,984.02 | 2,984.02 | 2,984.02 | - |
25 Jan 2024 | 2,973.96 | 2,973.96 | 2,973.96 | 2,973.96 | 2,973.96 | - |
24 Jan 2024 | 2,972.67 | 2,972.67 | 2,972.67 | 2,972.67 | 2,972.67 | - |
23 Jan 2024 | 2,963.78 | 2,963.78 | 2,963.78 | 2,963.78 | 2,963.78 | - |
22 Jan 2024 | 2,969.10 | 2,969.10 | 2,969.10 | 2,969.10 | 2,969.10 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |