Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Jul 2024 | - | - | - | - | - | - |
28 Jun 2024 | 1,330.47 | 1,330.47 | 1,330.47 | 1,330.47 | 1,330.47 | - |
27 Jun 2024 | 1,326.66 | 1,326.66 | 1,326.66 | 1,326.66 | 1,326.66 | - |
26 Jun 2024 | 1,330.19 | 1,330.19 | 1,330.19 | 1,330.19 | 1,330.19 | - |
25 Jun 2024 | 1,330.45 | 1,330.45 | 1,330.45 | 1,330.45 | 1,330.45 | - |
24 Jun 2024 | 1,331.16 | 1,331.16 | 1,331.16 | 1,331.16 | 1,331.16 | - |
21 Jun 2024 | 1,329.42 | 1,329.42 | 1,329.42 | 1,329.42 | 1,329.42 | - |
20 Jun 2024 | 1,332.55 | 1,332.55 | 1,332.55 | 1,332.55 | 1,332.55 | - |
19 Jun 2024 | 1,330.17 | 1,330.17 | 1,330.17 | 1,330.17 | 1,330.17 | - |
18 Jun 2024 | 1,326.55 | 1,326.55 | 1,326.55 | 1,326.55 | 1,326.55 | - |
17 Jun 2024 | 1,323.14 | 1,323.14 | 1,323.14 | 1,323.14 | 1,323.14 | - |
14 Jun 2024 | 1,322.83 | 1,322.83 | 1,322.83 | 1,322.83 | 1,322.83 | - |
13 Jun 2024 | 1,326.88 | 1,326.88 | 1,326.88 | 1,326.88 | 1,326.88 | - |
12 Jun 2024 | 1,321.85 | 1,321.85 | 1,321.85 | 1,321.85 | 1,321.85 | - |
11 Jun 2024 | 1,321.04 | 1,321.04 | 1,321.04 | 1,321.04 | 1,321.04 | - |
10 Jun 2024 | 1,319.31 | 1,319.31 | 1,319.31 | 1,319.31 | 1,319.31 | - |
07 Jun 2024 | 1,324.47 | 1,324.47 | 1,324.47 | 1,324.47 | 1,324.47 | - |
06 Jun 2024 | 1,328.58 | 1,328.58 | 1,328.58 | 1,328.58 | 1,328.58 | - |
05 Jun 2024 | 1,322.13 | 1,322.13 | 1,322.13 | 1,322.13 | 1,322.13 | - |
04 Jun 2024 | 1,319.85 | 1,319.85 | 1,319.85 | 1,319.85 | 1,319.85 | - |
03 Jun 2024 | - | - | - | - | - | - |
31 May 2024 | 1,314.35 | 1,314.35 | 1,314.35 | 1,314.35 | 1,314.35 | - |
30 May 2024 | 1,309.21 | 1,309.21 | 1,309.21 | 1,309.21 | 1,309.21 | - |
29 May 2024 | 1,314.94 | 1,314.94 | 1,314.94 | 1,314.94 | 1,314.94 | - |
28 May 2024 | 1,321.80 | 1,321.80 | 1,321.80 | 1,321.80 | 1,321.80 | - |
24 May 2024 | 1,316.37 | 1,316.37 | 1,316.37 | 1,316.37 | 1,316.37 | - |
23 May 2024 | 1,325.41 | 1,325.41 | 1,325.41 | 1,325.41 | 1,325.41 | - |
22 May 2024 | 1,326.17 | 1,326.17 | 1,326.17 | 1,326.17 | 1,326.17 | - |
21 May 2024 | 1,327.23 | 1,327.23 | 1,327.23 | 1,327.23 | 1,327.23 | - |
20 May 2024 | 1,331.51 | 1,331.51 | 1,331.51 | 1,331.51 | 1,331.51 | - |
17 May 2024 | 1,328.91 | 1,328.91 | 1,328.91 | 1,328.91 | 1,328.91 | - |
16 May 2024 | 1,331.76 | 1,331.76 | 1,331.76 | 1,331.76 | 1,331.76 | - |
15 May 2024 | 1,324.13 | 1,324.13 | 1,324.13 | 1,324.13 | 1,324.13 | - |
14 May 2024 | 1,319.94 | 1,319.94 | 1,319.94 | 1,319.94 | 1,319.94 | - |
13 May 2024 | 1,320.59 | 1,320.59 | 1,320.59 | 1,320.59 | 1,320.59 | - |
10 May 2024 | 1,323.78 | 1,323.78 | 1,323.78 | 1,323.78 | 1,323.78 | - |
09 May 2024 | 1,316.19 | 1,316.19 | 1,316.19 | 1,316.19 | 1,316.19 | - |
08 May 2024 | 1,314.47 | 1,314.47 | 1,314.47 | 1,314.47 | 1,314.47 | - |
07 May 2024 | 1,313.69 | 1,313.69 | 1,313.69 | 1,313.69 | 1,313.69 | - |
03 May 2024 | 1,298.65 | 1,298.65 | 1,298.65 | 1,298.65 | 1,298.65 | - |
02 May 2024 | 1,293.44 | 1,293.44 | 1,293.44 | 1,293.44 | 1,293.44 | - |
01 May 2024 | 1,287.48 | 1,287.48 | 1,287.48 | 1,287.48 | 1,287.48 | - |
30 Apr 2024 | 1,295.62 | 1,295.62 | 1,295.62 | 1,295.62 | 1,295.62 | - |
29 Apr 2024 | 1,294.11 | 1,294.11 | 1,294.11 | 1,294.11 | 1,294.11 | - |
26 Apr 2024 | 1,290.90 | 1,290.90 | 1,290.90 | 1,290.90 | 1,290.90 | - |
25 Apr 2024 | 1,287.27 | 1,287.27 | 1,287.27 | 1,287.27 | 1,287.27 | - |
24 Apr 2024 | 1,292.77 | 1,292.77 | 1,292.77 | 1,292.77 | 1,292.77 | - |
23 Apr 2024 | 1,287.96 | 1,287.96 | 1,287.96 | 1,287.96 | 1,287.96 | - |
22 Apr 2024 | 1,282.25 | 1,282.25 | 1,282.25 | 1,282.25 | 1,282.25 | - |
19 Apr 2024 | 1,276.53 | 1,276.53 | 1,276.53 | 1,276.53 | 1,276.53 | - |
18 Apr 2024 | 1,282.27 | 1,282.27 | 1,282.27 | 1,282.27 | 1,282.27 | - |
17 Apr 2024 | 1,282.33 | 1,282.33 | 1,282.33 | 1,282.33 | 1,282.33 | - |
16 Apr 2024 | 1,283.52 | 1,283.52 | 1,283.52 | 1,283.52 | 1,283.52 | - |
15 Apr 2024 | 1,296.09 | 1,296.09 | 1,296.09 | 1,296.09 | 1,296.09 | - |
12 Apr 2024 | 1,300.97 | 1,300.97 | 1,300.97 | 1,300.97 | 1,300.97 | - |
11 Apr 2024 | 1,297.16 | 1,297.16 | 1,297.16 | 1,297.16 | 1,297.16 | - |
10 Apr 2024 | 1,308.79 | 1,308.79 | 1,308.79 | 1,308.79 | 1,308.79 | - |
09 Apr 2024 | 1,306.36 | 1,306.36 | 1,306.36 | 1,306.36 | 1,306.36 | - |
08 Apr 2024 | 1,305.33 | 1,305.33 | 1,305.33 | 1,305.33 | 1,305.33 | - |
05 Apr 2024 | 1,300.73 | 1,300.73 | 1,300.73 | 1,300.73 | 1,300.73 | - |
04 Apr 2024 | 1,309.09 | 1,309.09 | 1,309.09 | 1,309.09 | 1,309.09 | - |
03 Apr 2024 | 1,304.24 | 1,304.24 | 1,304.24 | 1,304.24 | 1,304.24 | - |
02 Apr 2024 | 1,309.36 | 1,309.36 | 1,309.36 | 1,309.36 | 1,309.36 | - |
28 Mar 2024 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | - |
27 Mar 2024 | 1,307.05 | 1,307.05 | 1,307.05 | 1,307.05 | 1,307.05 | - |
26 Mar 2024 | 1,308.10 | 1,308.10 | 1,308.10 | 1,308.10 | 1,308.10 | - |
25 Mar 2024 | 1,300.75 | 1,300.75 | 1,300.75 | 1,300.75 | 1,300.75 | - |
22 Mar 2024 | 1,303.19 | 1,303.19 | 1,303.19 | 1,303.19 | 1,303.19 | - |
21 Mar 2024 | 1,302.85 | 1,302.85 | 1,302.85 | 1,302.85 | 1,302.85 | - |
20 Mar 2024 | 1,293.22 | 1,293.22 | 1,293.22 | 1,293.22 | 1,293.22 | - |
19 Mar 2024 | 1,289.68 | 1,289.68 | 1,289.68 | 1,289.68 | 1,289.68 | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | 1,289.46 | 1,289.46 | 1,289.46 | 1,289.46 | 1,289.46 | - |
14 Mar 2024 | 1,294.32 | 1,294.32 | 1,294.32 | 1,294.32 | 1,294.32 | - |
13 Mar 2024 | 1,292.24 | 1,292.24 | 1,292.24 | 1,292.24 | 1,292.24 | - |
12 Mar 2024 | 1,291.23 | 1,291.23 | 1,291.23 | 1,291.23 | 1,291.23 | - |
11 Mar 2024 | 1,288.63 | 1,288.63 | 1,288.63 | 1,288.63 | 1,288.63 | - |
08 Mar 2024 | 1,293.01 | 1,293.01 | 1,293.01 | 1,293.01 | 1,293.01 | - |
07 Mar 2024 | 1,288.76 | 1,288.76 | 1,288.76 | 1,288.76 | 1,288.76 | - |
06 Mar 2024 | 1,286.46 | 1,286.46 | 1,286.46 | 1,286.46 | 1,286.46 | - |
05 Mar 2024 | 1,285.12 | 1,285.12 | 1,285.12 | 1,285.12 | 1,285.12 | - |
04 Mar 2024 | 1,286.41 | 1,286.41 | 1,286.41 | 1,286.41 | 1,286.41 | - |
01 Mar 2024 | 1,284.03 | 1,284.03 | 1,284.03 | 1,284.03 | 1,284.03 | - |
29 Feb 2024 | 1,277.29 | 1,277.29 | 1,277.29 | 1,277.29 | 1,277.29 | - |
28 Feb 2024 | 1,278.12 | 1,278.12 | 1,278.12 | 1,278.12 | 1,278.12 | - |
27 Feb 2024 | 1,280.27 | 1,280.27 | 1,280.27 | 1,280.27 | 1,280.27 | - |
26 Feb 2024 | 1,281.51 | 1,281.51 | 1,281.51 | 1,281.51 | 1,281.51 | - |
23 Feb 2024 | 1,280.60 | 1,280.60 | 1,280.60 | 1,280.60 | 1,280.60 | - |
22 Feb 2024 | 1,284.77 | 1,284.77 | 1,284.77 | 1,284.77 | 1,284.77 | - |
21 Feb 2024 | 1,276.05 | 1,276.05 | 1,276.05 | 1,276.05 | 1,276.05 | - |
20 Feb 2024 | 1,277.34 | 1,277.34 | 1,277.34 | 1,277.34 | 1,277.34 | - |
19 Feb 2024 | 1,277.09 | 1,277.09 | 1,277.09 | 1,277.09 | 1,277.09 | - |
16 Feb 2024 | 1,280.50 | 1,280.50 | 1,280.50 | 1,280.50 | 1,280.50 | - |
15 Feb 2024 | 1,276.78 | 1,276.78 | 1,276.78 | 1,276.78 | 1,276.78 | - |
14 Feb 2024 | 1,272.65 | 1,272.65 | 1,272.65 | 1,272.65 | 1,272.65 | - |
13 Feb 2024 | 1,276.70 | 1,276.70 | 1,276.70 | 1,276.70 | 1,276.70 | - |
12 Feb 2024 | 1,275.61 | 1,275.61 | 1,275.61 | 1,275.61 | 1,275.61 | - |
09 Feb 2024 | 1,275.16 | 1,275.16 | 1,275.16 | 1,275.16 | 1,275.16 | - |
08 Feb 2024 | 1,275.11 | 1,275.11 | 1,275.11 | 1,275.11 | 1,275.11 | - |
07 Feb 2024 | 1,272.01 | 1,272.01 | 1,272.01 | 1,272.01 | 1,272.01 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |