Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 Jul 2024 | - | - | - | - | - | - |
05 Jul 2024 | - | - | - | - | - | - |
04 Jul 2024 | 1,266.20 | 1,266.20 | 1,266.20 | 1,266.20 | 1,266.20 | - |
03 Jul 2024 | 1,268.90 | 1,268.90 | 1,268.90 | 1,268.90 | 1,268.90 | - |
02 Jul 2024 | 1,270.72 | 1,270.72 | 1,270.72 | 1,270.72 | 1,270.72 | - |
01 Jul 2024 | 1,286.59 | 1,286.59 | 1,286.59 | 1,286.59 | 1,286.59 | - |
28 Jun 2024 | 1,289.28 | 1,289.28 | 1,289.28 | 1,289.28 | 1,289.28 | - |
27 Jun 2024 | 1,292.30 | 1,292.30 | 1,292.30 | 1,292.30 | 1,292.30 | - |
26 Jun 2024 | 1,319.98 | 1,319.98 | 1,319.98 | 1,319.98 | 1,319.98 | - |
25 Jun 2024 | 1,305.01 | 1,305.01 | 1,305.01 | 1,305.01 | 1,305.01 | - |
24 Jun 2024 | 1,300.78 | 1,300.78 | 1,300.78 | 1,300.78 | 1,300.78 | - |
21 Jun 2024 | 1,314.69 | 1,314.69 | 1,314.69 | 1,314.69 | 1,314.69 | - |
20 Jun 2024 | 1,325.93 | 1,325.93 | 1,325.93 | 1,325.93 | 1,325.93 | - |
19 Jun 2024 | 1,339.70 | 1,339.70 | 1,339.70 | 1,339.70 | 1,339.70 | - |
18 Jun 2024 | 1,331.43 | 1,331.43 | 1,331.43 | 1,331.43 | 1,331.43 | - |
17 Jun 2024 | 1,336.71 | 1,336.71 | 1,336.71 | 1,336.71 | 1,336.71 | - |
14 Jun 2024 | 1,343.92 | 1,343.92 | 1,343.92 | 1,343.92 | 1,343.92 | - |
13 Jun 2024 | 1,332.69 | 1,332.69 | 1,332.69 | 1,332.69 | 1,332.69 | - |
12 Jun 2024 | 1,323.50 | 1,323.50 | 1,323.50 | 1,323.50 | 1,323.50 | - |
11 Jun 2024 | 1,341.64 | 1,341.64 | 1,341.64 | 1,341.64 | 1,341.64 | - |
10 Jun 2024 | 1,353.55 | 1,353.55 | 1,353.55 | 1,353.55 | 1,353.55 | - |
07 Jun 2024 | 1,353.45 | 1,353.45 | 1,353.45 | 1,353.45 | 1,353.45 | - |
06 Jun 2024 | 1,359.11 | 1,359.11 | 1,359.11 | 1,359.11 | 1,359.11 | - |
05 Jun 2024 | 1,359.70 | 1,359.70 | 1,359.70 | 1,359.70 | 1,359.70 | - |
04 Jun 2024 | 1,356.46 | 1,356.46 | 1,356.46 | 1,356.46 | 1,356.46 | - |
03 Jun 2024 | - | - | - | - | - | - |
31 May 2024 | 1,338.31 | 1,338.31 | 1,338.31 | 1,338.31 | 1,338.31 | - |
30 May 2024 | 1,352.45 | 1,352.45 | 1,352.45 | 1,352.45 | 1,352.45 | - |
29 May 2024 | 1,361.80 | 1,361.80 | 1,361.80 | 1,361.80 | 1,361.80 | - |
28 May 2024 | 1,370.05 | 1,370.05 | 1,370.05 | 1,370.05 | 1,370.05 | - |
24 May 2024 | 1,367.70 | 1,367.70 | 1,367.70 | 1,367.70 | 1,367.70 | - |
23 May 2024 | 1,390.48 | 1,390.48 | 1,390.48 | 1,390.48 | 1,390.48 | - |
22 May 2024 | 1,414.89 | 1,414.89 | 1,414.89 | 1,414.89 | 1,414.89 | - |
21 May 2024 | 1,414.34 | 1,414.34 | 1,414.34 | 1,414.34 | 1,414.34 | - |
20 May 2024 | 1,444.22 | 1,444.22 | 1,444.22 | 1,444.22 | 1,444.22 | - |
17 May 2024 | 1,449.84 | 1,449.84 | 1,449.84 | 1,449.84 | 1,449.84 | - |
16 May 2024 | 1,439.81 | 1,439.81 | 1,439.81 | 1,439.81 | 1,439.81 | - |
15 May 2024 | 1,426.29 | 1,426.29 | 1,426.29 | 1,426.29 | 1,426.29 | - |
14 May 2024 | 1,430.20 | 1,430.20 | 1,430.20 | 1,430.20 | 1,430.20 | - |
13 May 2024 | 1,440.66 | 1,440.66 | 1,440.66 | 1,440.66 | 1,440.66 | - |
10 May 2024 | 1,441.70 | 1,441.70 | 1,441.70 | 1,441.70 | 1,441.70 | - |
09 May 2024 | 1,428.71 | 1,428.71 | 1,428.71 | 1,428.71 | 1,428.71 | - |
08 May 2024 | 1,407.51 | 1,407.51 | 1,407.51 | 1,407.51 | 1,407.51 | - |
07 May 2024 | 1,418.02 | 1,418.02 | 1,418.02 | 1,418.02 | 1,418.02 | - |
03 May 2024 | 1,414.22 | 1,414.22 | 1,414.22 | 1,414.22 | 1,414.22 | - |
02 May 2024 | 1,404.56 | 1,404.56 | 1,404.56 | 1,404.56 | 1,404.56 | - |
01 May 2024 | 1,373.99 | 1,373.99 | 1,373.99 | 1,373.99 | 1,373.99 | - |
30 Apr 2024 | 1,370.61 | 1,370.61 | 1,370.61 | 1,370.61 | 1,370.61 | - |
29 Apr 2024 | 1,371.03 | 1,371.03 | 1,371.03 | 1,371.03 | 1,371.03 | - |
26 Apr 2024 | 1,355.25 | 1,355.25 | 1,355.25 | 1,355.25 | 1,355.25 | - |
25 Apr 2024 | 1,324.56 | 1,324.56 | 1,324.56 | 1,324.56 | 1,324.56 | - |
24 Apr 2024 | 1,326.96 | 1,326.96 | 1,326.96 | 1,326.96 | 1,326.96 | - |
23 Apr 2024 | 1,301.43 | 1,301.43 | 1,301.43 | 1,301.43 | 1,301.43 | - |
22 Apr 2024 | 1,301.56 | 1,301.56 | 1,301.56 | 1,301.56 | 1,301.56 | - |
19 Apr 2024 | 1,281.91 | 1,281.91 | 1,281.91 | 1,281.91 | 1,281.91 | - |
18 Apr 2024 | 1,298.84 | 1,298.84 | 1,298.84 | 1,298.84 | 1,298.84 | - |
17 Apr 2024 | 1,284.81 | 1,284.81 | 1,284.81 | 1,284.81 | 1,284.81 | - |
16 Apr 2024 | 1,275.50 | 1,275.50 | 1,275.50 | 1,275.50 | 1,275.50 | - |
15 Apr 2024 | 1,297.60 | 1,297.60 | 1,297.60 | 1,297.60 | 1,297.60 | - |
12 Apr 2024 | 1,307.54 | 1,307.54 | 1,307.54 | 1,307.54 | 1,307.54 | - |
11 Apr 2024 | 1,326.33 | 1,326.33 | 1,326.33 | 1,326.33 | 1,326.33 | - |
10 Apr 2024 | 1,322.59 | 1,322.59 | 1,322.59 | 1,322.59 | 1,322.59 | - |
09 Apr 2024 | 1,313.21 | 1,313.21 | 1,313.21 | 1,313.21 | 1,313.21 | - |
08 Apr 2024 | 1,303.52 | 1,303.52 | 1,303.52 | 1,303.52 | 1,303.52 | - |
05 Apr 2024 | 1,316.89 | 1,316.89 | 1,316.89 | 1,316.89 | 1,316.89 | - |
04 Apr 2024 | 1,310.34 | 1,310.34 | 1,310.34 | 1,310.34 | 1,310.34 | - |
03 Apr 2024 | 1,315.72 | 1,315.72 | 1,315.72 | 1,315.72 | 1,315.72 | - |
02 Apr 2024 | 1,335.19 | 1,335.19 | 1,335.19 | 1,335.19 | 1,335.19 | - |
28 Mar 2024 | 1,315.79 | 1,315.79 | 1,315.79 | 1,315.79 | 1,315.79 | - |
27 Mar 2024 | 1,315.26 | 1,315.26 | 1,315.26 | 1,315.26 | 1,315.26 | - |
26 Mar 2024 | 1,327.78 | 1,327.78 | 1,327.78 | 1,327.78 | 1,327.78 | - |
25 Mar 2024 | 1,323.26 | 1,323.26 | 1,323.26 | 1,323.26 | 1,323.26 | - |
22 Mar 2024 | 1,335.21 | 1,335.21 | 1,335.21 | 1,335.21 | 1,335.21 | - |
21 Mar 2024 | 1,354.71 | 1,354.71 | 1,354.71 | 1,354.71 | 1,354.71 | - |
20 Mar 2024 | 1,340.39 | 1,340.39 | 1,340.39 | 1,340.39 | 1,340.39 | - |
19 Mar 2024 | 1,339.23 | 1,339.23 | 1,339.23 | 1,339.23 | 1,339.23 | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | 1,338.11 | 1,338.11 | 1,338.11 | 1,338.11 | 1,338.11 | - |
14 Mar 2024 | 1,349.60 | 1,349.60 | 1,349.60 | 1,349.60 | 1,349.60 | - |
13 Mar 2024 | 1,354.63 | 1,354.63 | 1,354.63 | 1,354.63 | 1,354.63 | - |
12 Mar 2024 | 1,363.87 | 1,363.87 | 1,363.87 | 1,363.87 | 1,363.87 | - |
11 Mar 2024 | 1,341.29 | 1,341.29 | 1,341.29 | 1,341.29 | 1,341.29 | - |
08 Mar 2024 | 1,309.92 | 1,309.92 | 1,309.92 | 1,309.92 | 1,309.92 | - |
07 Mar 2024 | 1,304.09 | 1,304.09 | 1,304.09 | 1,304.09 | 1,304.09 | - |
06 Mar 2024 | 1,315.27 | 1,315.27 | 1,315.27 | 1,315.27 | 1,315.27 | - |
05 Mar 2024 | 1,298.15 | 1,298.15 | 1,298.15 | 1,298.15 | 1,298.15 | - |
04 Mar 2024 | 1,320.30 | 1,320.30 | 1,320.30 | 1,320.30 | 1,320.30 | - |
01 Mar 2024 | 1,325.37 | 1,325.37 | 1,325.37 | 1,325.37 | 1,325.37 | - |
29 Feb 2024 | 1,323.59 | 1,323.59 | 1,323.59 | 1,323.59 | 1,323.59 | - |
28 Feb 2024 | 1,304.79 | 1,304.79 | 1,304.79 | 1,304.79 | 1,304.79 | - |
27 Feb 2024 | 1,329.74 | 1,329.74 | 1,329.74 | 1,329.74 | 1,329.74 | - |
26 Feb 2024 | 1,320.95 | 1,320.95 | 1,320.95 | 1,320.95 | 1,320.95 | - |
23 Feb 2024 | 1,322.80 | 1,322.80 | 1,322.80 | 1,322.80 | 1,322.80 | - |
22 Feb 2024 | 1,329.05 | 1,329.05 | 1,329.05 | 1,329.05 | 1,329.05 | - |
21 Feb 2024 | 1,316.48 | 1,316.48 | 1,316.48 | 1,316.48 | 1,316.48 | - |
20 Feb 2024 | 1,293.95 | 1,293.95 | 1,293.95 | 1,293.95 | 1,293.95 | - |
19 Feb 2024 | 1,299.78 | 1,299.78 | 1,299.78 | 1,299.78 | 1,299.78 | - |
16 Feb 2024 | 1,319.28 | 1,319.28 | 1,319.28 | 1,319.28 | 1,319.28 | - |
15 Feb 2024 | 1,300.90 | 1,300.90 | 1,300.90 | 1,300.90 | 1,300.90 | - |
14 Feb 2024 | 1,291.69 | 1,291.69 | 1,291.69 | 1,291.69 | 1,291.69 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |