Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 Jul 2024 | - | - | - | - | - | - |
05 Jul 2024 | - | - | - | - | - | - |
04 Jul 2024 | 1,367.06 | 1,367.06 | 1,367.06 | 1,367.06 | 1,367.06 | - |
03 Jul 2024 | 1,369.93 | 1,369.93 | 1,369.93 | 1,369.93 | 1,369.93 | - |
02 Jul 2024 | 1,371.85 | 1,371.85 | 1,371.85 | 1,371.85 | 1,371.85 | - |
01 Jul 2024 | 1,388.94 | 1,388.94 | 1,388.94 | 1,388.94 | 1,388.94 | - |
28 Jun 2024 | 1,391.72 | 1,391.72 | 1,391.72 | 1,391.72 | 1,391.72 | - |
27 Jun 2024 | 1,394.93 | 1,394.93 | 1,394.93 | 1,394.93 | 1,394.93 | - |
26 Jun 2024 | 1,424.77 | 1,424.77 | 1,424.77 | 1,424.77 | 1,424.77 | - |
25 Jun 2024 | 1,408.57 | 1,408.57 | 1,408.57 | 1,408.57 | 1,408.57 | - |
24 Jun 2024 | 1,403.96 | 1,403.96 | 1,403.96 | 1,403.96 | 1,403.96 | - |
21 Jun 2024 | 1,418.85 | 1,418.85 | 1,418.85 | 1,418.85 | 1,418.85 | - |
20 Jun 2024 | 1,430.93 | 1,430.93 | 1,430.93 | 1,430.93 | 1,430.93 | - |
19 Jun 2024 | 1,445.76 | 1,445.76 | 1,445.76 | 1,445.76 | 1,445.76 | - |
18 Jun 2024 | 1,436.79 | 1,436.79 | 1,436.79 | 1,436.79 | 1,436.79 | - |
17 Jun 2024 | 1,442.44 | 1,442.44 | 1,442.44 | 1,442.44 | 1,442.44 | - |
14 Jun 2024 | 1,450.09 | 1,450.09 | 1,450.09 | 1,450.09 | 1,450.09 | - |
13 Jun 2024 | 1,437.93 | 1,437.93 | 1,437.93 | 1,437.93 | 1,437.93 | - |
12 Jun 2024 | 1,427.98 | 1,427.98 | 1,427.98 | 1,427.98 | 1,427.98 | - |
11 Jun 2024 | 1,447.50 | 1,447.50 | 1,447.50 | 1,447.50 | 1,447.50 | - |
10 Jun 2024 | 1,460.31 | 1,460.31 | 1,460.31 | 1,460.31 | 1,460.31 | - |
07 Jun 2024 | 1,460.07 | 1,460.07 | 1,460.07 | 1,460.07 | 1,460.07 | - |
06 Jun 2024 | 1,466.13 | 1,466.13 | 1,466.13 | 1,466.13 | 1,466.13 | - |
05 Jun 2024 | 1,466.72 | 1,466.72 | 1,466.72 | 1,466.72 | 1,466.72 | - |
04 Jun 2024 | 1,463.18 | 1,463.18 | 1,463.18 | 1,463.18 | 1,463.18 | - |
03 Jun 2024 | - | - | - | - | - | - |
31 May 2024 | 1,443.43 | 1,443.43 | 1,443.43 | 1,443.43 | 1,443.43 | - |
30 May 2024 | 1,458.63 | 1,458.63 | 1,458.63 | 1,458.63 | 1,458.63 | - |
29 May 2024 | 1,468.68 | 1,468.68 | 1,468.68 | 1,468.68 | 1,468.68 | - |
28 May 2024 | 1,477.53 | 1,477.53 | 1,477.53 | 1,477.53 | 1,477.53 | - |
24 May 2024 | 1,474.82 | 1,474.82 | 1,474.82 | 1,474.82 | 1,474.82 | - |
23 May 2024 | 1,499.34 | 1,499.34 | 1,499.34 | 1,499.34 | 1,499.34 | - |
22 May 2024 | 1,525.61 | 1,525.61 | 1,525.61 | 1,525.61 | 1,525.61 | - |
21 May 2024 | 1,524.98 | 1,524.98 | 1,524.98 | 1,524.98 | 1,524.98 | - |
20 May 2024 | 1,557.14 | 1,557.14 | 1,557.14 | 1,557.14 | 1,557.14 | - |
17 May 2024 | 1,563.07 | 1,563.07 | 1,563.07 | 1,563.07 | 1,563.07 | - |
16 May 2024 | 1,552.21 | 1,552.21 | 1,552.21 | 1,552.21 | 1,552.21 | - |
15 May 2024 | 1,537.59 | 1,537.59 | 1,537.59 | 1,537.59 | 1,537.59 | - |
14 May 2024 | 1,541.75 | 1,541.75 | 1,541.75 | 1,541.75 | 1,541.75 | - |
13 May 2024 | 1,552.98 | 1,552.98 | 1,552.98 | 1,552.98 | 1,552.98 | - |
10 May 2024 | 1,553.96 | 1,553.96 | 1,553.96 | 1,553.96 | 1,553.96 | - |
09 May 2024 | 1,539.92 | 1,539.92 | 1,539.92 | 1,539.92 | 1,539.92 | - |
08 May 2024 | 1,517.02 | 1,517.02 | 1,517.02 | 1,517.02 | 1,517.02 | - |
07 May 2024 | 1,528.30 | 1,528.30 | 1,528.30 | 1,528.30 | 1,528.30 | - |
03 May 2024 | 1,524.02 | 1,524.02 | 1,524.02 | 1,524.02 | 1,524.02 | - |
02 May 2024 | 1,513.56 | 1,513.56 | 1,513.56 | 1,513.56 | 1,513.56 | - |
01 May 2024 | 1,480.58 | 1,480.58 | 1,480.58 | 1,480.58 | 1,480.58 | - |
30 Apr 2024 | 1,476.89 | 1,476.89 | 1,476.89 | 1,476.89 | 1,476.89 | - |
29 Apr 2024 | 1,477.30 | 1,477.30 | 1,477.30 | 1,477.30 | 1,477.30 | - |
26 Apr 2024 | 1,460.17 | 1,460.17 | 1,460.17 | 1,460.17 | 1,460.17 | - |
25 Apr 2024 | 1,427.06 | 1,427.06 | 1,427.06 | 1,427.06 | 1,427.06 | - |
24 Apr 2024 | 1,429.60 | 1,429.60 | 1,429.60 | 1,429.60 | 1,429.60 | - |
23 Apr 2024 | 1,402.05 | 1,402.05 | 1,402.05 | 1,402.05 | 1,402.05 | - |
22 Apr 2024 | 1,402.15 | 1,402.15 | 1,402.15 | 1,402.15 | 1,402.15 | - |
19 Apr 2024 | 1,380.86 | 1,380.86 | 1,380.86 | 1,380.86 | 1,380.86 | - |
18 Apr 2024 | 1,399.05 | 1,399.05 | 1,399.05 | 1,399.05 | 1,399.05 | - |
17 Apr 2024 | 1,383.90 | 1,383.90 | 1,383.90 | 1,383.90 | 1,383.90 | - |
16 Apr 2024 | 1,373.82 | 1,373.82 | 1,373.82 | 1,373.82 | 1,373.82 | - |
15 Apr 2024 | 1,397.59 | 1,397.59 | 1,397.59 | 1,397.59 | 1,397.59 | - |
12 Apr 2024 | 1,408.16 | 1,408.16 | 1,408.16 | 1,408.16 | 1,408.16 | - |
11 Apr 2024 | 1,428.37 | 1,428.37 | 1,428.37 | 1,428.37 | 1,428.37 | - |
10 Apr 2024 | 1,424.29 | 1,424.29 | 1,424.29 | 1,424.29 | 1,424.29 | - |
09 Apr 2024 | 1,414.15 | 1,414.15 | 1,414.15 | 1,414.15 | 1,414.15 | - |
08 Apr 2024 | 1,403.67 | 1,403.67 | 1,403.67 | 1,403.67 | 1,403.67 | - |
05 Apr 2024 | 1,417.94 | 1,417.94 | 1,417.94 | 1,417.94 | 1,417.94 | - |
04 Apr 2024 | 1,410.85 | 1,410.85 | 1,410.85 | 1,410.85 | 1,410.85 | - |
03 Apr 2024 | 1,416.60 | 1,416.60 | 1,416.60 | 1,416.60 | 1,416.60 | - |
02 Apr 2024 | 1,437.51 | 1,437.51 | 1,437.51 | 1,437.51 | 1,437.51 | - |
28 Mar 2024 | 1,416.42 | 1,416.42 | 1,416.42 | 1,416.42 | 1,416.42 | - |
27 Mar 2024 | 1,415.80 | 1,415.80 | 1,415.80 | 1,415.80 | 1,415.80 | - |
26 Mar 2024 | 1,429.23 | 1,429.23 | 1,429.23 | 1,429.23 | 1,429.23 | - |
25 Mar 2024 | 1,424.33 | 1,424.33 | 1,424.33 | 1,424.33 | 1,424.33 | - |
22 Mar 2024 | 1,437.06 | 1,437.06 | 1,437.06 | 1,437.06 | 1,437.06 | - |
21 Mar 2024 | 1,458.01 | 1,458.01 | 1,458.01 | 1,458.01 | 1,458.01 | - |
20 Mar 2024 | 1,442.55 | 1,442.55 | 1,442.55 | 1,442.55 | 1,442.55 | - |
19 Mar 2024 | 1,441.26 | 1,441.26 | 1,441.26 | 1,441.26 | 1,441.26 | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | 1,439.88 | 1,439.88 | 1,439.88 | 1,439.88 | 1,439.88 | - |
14 Mar 2024 | 1,452.20 | 1,452.20 | 1,452.20 | 1,452.20 | 1,452.20 | - |
13 Mar 2024 | 1,457.56 | 1,457.56 | 1,457.56 | 1,457.56 | 1,457.56 | - |
12 Mar 2024 | 1,467.47 | 1,467.47 | 1,467.47 | 1,467.47 | 1,467.47 | - |
11 Mar 2024 | 1,443.12 | 1,443.12 | 1,443.12 | 1,443.12 | 1,443.12 | - |
08 Mar 2024 | 1,409.25 | 1,409.25 | 1,409.25 | 1,409.25 | 1,409.25 | - |
07 Mar 2024 | 1,402.93 | 1,402.93 | 1,402.93 | 1,402.93 | 1,402.93 | - |
06 Mar 2024 | 1,414.92 | 1,414.92 | 1,414.92 | 1,414.92 | 1,414.92 | - |
05 Mar 2024 | 1,396.46 | 1,396.46 | 1,396.46 | 1,396.46 | 1,396.46 | - |
04 Mar 2024 | 1,420.25 | 1,420.25 | 1,420.25 | 1,420.25 | 1,420.25 | - |
01 Mar 2024 | 1,425.57 | 1,425.57 | 1,425.57 | 1,425.57 | 1,425.57 | - |
29 Feb 2024 | 1,423.61 | 1,423.61 | 1,423.61 | 1,423.61 | 1,423.61 | - |
28 Feb 2024 | 1,403.35 | 1,403.35 | 1,403.35 | 1,403.35 | 1,403.35 | - |
27 Feb 2024 | 1,430.14 | 1,430.14 | 1,430.14 | 1,430.14 | 1,430.14 | - |
26 Feb 2024 | 1,420.64 | 1,420.64 | 1,420.64 | 1,420.64 | 1,420.64 | - |
23 Feb 2024 | 1,422.51 | 1,422.51 | 1,422.51 | 1,422.51 | 1,422.51 | - |
22 Feb 2024 | 1,429.18 | 1,429.18 | 1,429.18 | 1,429.18 | 1,429.18 | - |
21 Feb 2024 | 1,415.63 | 1,415.63 | 1,415.63 | 1,415.63 | 1,415.63 | - |
20 Feb 2024 | 1,391.36 | 1,391.36 | 1,391.36 | 1,391.36 | 1,391.36 | - |
19 Feb 2024 | 1,397.59 | 1,397.59 | 1,397.59 | 1,397.59 | 1,397.59 | - |
16 Feb 2024 | 1,418.42 | 1,418.42 | 1,418.42 | 1,418.42 | 1,418.42 | - |
15 Feb 2024 | 1,398.61 | 1,398.61 | 1,398.61 | 1,398.61 | 1,398.61 | - |
14 Feb 2024 | 1,388.68 | 1,388.68 | 1,388.68 | 1,388.68 | 1,388.68 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |