Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 Jun 2024 | - | - | - | - | - | - |
20 Jun 2024 | - | - | - | - | - | - |
19 Jun 2024 | 1,113.21 | 1,113.21 | 1,113.21 | 1,113.21 | 1,113.21 | - |
18 Jun 2024 | 1,112.73 | 1,112.73 | 1,112.73 | 1,112.73 | 1,112.73 | - |
17 Jun 2024 | - | - | - | - | - | - |
14 Jun 2024 | 1,111.43 | 1,111.43 | 1,111.43 | 1,111.43 | 1,111.43 | - |
13 Jun 2024 | 1,112.97 | 1,112.97 | 1,112.97 | 1,112.97 | 1,112.97 | - |
12 Jun 2024 | 1,112.88 | 1,112.88 | 1,112.88 | 1,112.88 | 1,112.88 | - |
11 Jun 2024 | 1,111.22 | 1,111.22 | 1,111.22 | 1,111.22 | 1,111.22 | - |
10 Jun 2024 | 1,111.62 | 1,111.62 | 1,111.62 | 1,111.62 | 1,111.62 | - |
07 Jun 2024 | 1,112.30 | 1,112.30 | 1,112.30 | 1,112.30 | 1,112.30 | - |
06 Jun 2024 | 1,112.93 | 1,112.93 | 1,112.93 | 1,112.93 | 1,112.93 | - |
05 Jun 2024 | 1,112.69 | 1,112.69 | 1,112.69 | 1,112.69 | 1,112.69 | - |
04 Jun 2024 | 1,112.33 | 1,112.33 | 1,112.33 | 1,112.33 | 1,112.33 | - |
03 Jun 2024 | 1,111.90 | 1,111.90 | 1,111.90 | 1,111.90 | 1,111.90 | - |
31 May 2024 | 1,110.41 | 1,110.41 | 1,110.41 | 1,110.41 | 1,110.41 | - |
30 May 2024 | 1,110.21 | 1,110.21 | 1,110.21 | 1,110.21 | 1,110.21 | - |
29 May 2024 | 1,110.19 | 1,110.19 | 1,110.19 | 1,110.19 | 1,110.19 | - |
28 May 2024 | - | - | - | - | - | - |
27 May 2024 | 1,110.69 | 1,110.69 | 1,110.69 | 1,110.69 | 1,110.69 | - |
24 May 2024 | 1,109.72 | 1,109.72 | 1,109.72 | 1,109.72 | 1,109.72 | - |
23 May 2024 | 1,109.74 | 1,109.74 | 1,109.74 | 1,109.74 | 1,109.74 | - |
22 May 2024 | 1,110.18 | 1,110.18 | 1,110.18 | 1,110.18 | 1,110.18 | - |
21 May 2024 | 1,110.14 | 1,110.14 | 1,110.14 | 1,110.14 | 1,110.14 | - |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | 1,109.02 | 1,109.02 | 1,109.02 | 1,109.02 | 1,109.02 | - |
16 May 2024 | 1,109.49 | 1,109.49 | 1,109.49 | 1,109.49 | 1,109.49 | - |
15 May 2024 | 1,108.92 | 1,108.92 | 1,108.92 | 1,108.92 | 1,108.92 | - |
14 May 2024 | 1,106.63 | 1,106.63 | 1,106.63 | 1,106.63 | 1,106.63 | - |
13 May 2024 | 1,106.94 | 1,106.94 | 1,106.94 | 1,106.94 | 1,106.94 | - |
10 May 2024 | 1,106.33 | 1,106.33 | 1,106.33 | 1,106.33 | 1,106.33 | - |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | - | - | - | - | - | - |
07 May 2024 | 1,106.31 | 1,106.31 | 1,106.31 | 1,106.31 | 1,106.31 | - |
06 May 2024 | 1,104.21 | 1,104.21 | 1,104.21 | 1,104.21 | 1,104.21 | - |
03 May 2024 | 1,103.47 | 1,103.47 | 1,103.47 | 1,103.47 | 1,103.47 | - |
02 May 2024 | 1,101.71 | 1,101.71 | 1,101.71 | 1,101.71 | 1,101.71 | - |
30 Apr 2024 | - | - | - | - | - | - |
29 Apr 2024 | 1,101.76 | 1,101.76 | 1,101.76 | 1,101.76 | 1,101.76 | - |
26 Apr 2024 | 1,100.53 | 1,100.53 | 1,100.53 | 1,100.53 | 1,100.53 | - |
25 Apr 2024 | 1,099.68 | 1,099.68 | 1,099.68 | 1,099.68 | 1,099.68 | - |
24 Apr 2024 | - | - | - | - | - | - |
23 Apr 2024 | 1,101.42 | 1,101.42 | 1,101.42 | 1,101.42 | 1,101.42 | - |
22 Apr 2024 | 1,099.97 | 1,099.97 | 1,099.97 | 1,099.97 | 1,099.97 | - |
19 Apr 2024 | - | - | - | - | - | - |
18 Apr 2024 | 1,098.31 | 1,098.31 | 1,098.31 | 1,098.31 | 1,098.31 | - |
17 Apr 2024 | 1,097.93 | 1,097.93 | 1,097.93 | 1,097.93 | 1,097.93 | - |
16 Apr 2024 | - | - | - | - | - | - |
15 Apr 2024 | 1,099.47 | 1,099.47 | 1,099.47 | 1,099.47 | 1,099.47 | - |
12 Apr 2024 | - | - | - | - | - | - |
11 Apr 2024 | 1,100.35 | 1,100.35 | 1,100.35 | 1,100.35 | 1,100.35 | - |
10 Apr 2024 | 1,101.69 | 1,101.69 | 1,101.69 | 1,101.69 | 1,101.69 | - |
09 Apr 2024 | - | - | - | - | - | - |
08 Apr 2024 | 1,101.32 | 1,101.32 | 1,101.32 | 1,101.32 | 1,101.32 | - |
05 Apr 2024 | - | - | - | - | - | - |
04 Apr 2024 | 1,101.25 | 1,101.25 | 1,101.25 | 1,101.25 | 1,101.25 | - |
03 Apr 2024 | 1,099.90 | 1,099.90 | 1,099.90 | 1,099.90 | 1,099.90 | - |
02 Apr 2024 | - | - | - | - | - | - |
28 Mar 2024 | 1,099.19 | 1,099.19 | 1,099.19 | 1,099.19 | 1,099.19 | - |
27 Mar 2024 | 1,098.92 | 1,098.92 | 1,098.92 | 1,098.92 | 1,098.92 | - |
26 Mar 2024 | 1,098.26 | 1,098.26 | 1,098.26 | 1,098.26 | 1,098.26 | - |
25 Mar 2024 | 1,098.05 | 1,098.05 | 1,098.05 | 1,098.05 | 1,098.05 | - |
22 Mar 2024 | 1,098.66 | 1,098.66 | 1,098.66 | 1,098.66 | 1,098.66 | - |
21 Mar 2024 | 1,098.93 | 1,098.93 | 1,098.93 | 1,098.93 | 1,098.93 | - |
20 Mar 2024 | 1,098.23 | 1,098.23 | 1,098.23 | 1,098.23 | 1,098.23 | - |
19 Mar 2024 | 1,097.48 | 1,097.48 | 1,097.48 | 1,097.48 | 1,097.48 | - |
18 Mar 2024 | 1,097.44 | 1,097.44 | 1,097.44 | 1,097.44 | 1,097.44 | - |
15 Mar 2024 | 1,096.82 | 1,096.82 | 1,096.82 | 1,096.82 | 1,096.82 | - |
14 Mar 2024 | 1,097.37 | 1,097.37 | 1,097.37 | 1,097.37 | 1,097.37 | - |
13 Mar 2024 | 1,097.56 | 1,097.56 | 1,097.56 | 1,097.56 | 1,097.56 | - |
12 Mar 2024 | 1,096.09 | 1,096.09 | 1,096.09 | 1,096.09 | 1,096.09 | - |
11 Mar 2024 | 1,095.30 | 1,095.30 | 1,095.30 | 1,095.30 | 1,095.30 | - |
08 Mar 2024 | 1,094.71 | 1,094.71 | 1,094.71 | 1,094.71 | 1,094.71 | - |
07 Mar 2024 | 1,092.19 | 1,092.19 | 1,092.19 | 1,092.19 | 1,092.19 | - |
06 Mar 2024 | 1,090.42 | 1,090.42 | 1,090.42 | 1,090.42 | 1,090.42 | - |
05 Mar 2024 | 1,089.78 | 1,089.78 | 1,089.78 | 1,089.78 | 1,089.78 | - |
04 Mar 2024 | 1,089.06 | 1,089.06 | 1,089.06 | 1,089.06 | 1,089.06 | - |
01 Mar 2024 | - | - | - | - | - | - |
29 Feb 2024 | 1,087.82 | 1,087.82 | 1,087.82 | 1,087.82 | 1,087.82 | - |
28 Feb 2024 | - | - | - | - | - | - |
27 Feb 2024 | 1,089.11 | 1,089.11 | 1,089.11 | 1,089.11 | 1,089.11 | - |
26 Feb 2024 | 1,089.68 | 1,089.68 | 1,089.68 | 1,089.68 | 1,089.68 | - |
23 Feb 2024 | - | - | - | - | - | - |
22 Feb 2024 | 1,088.52 | 1,088.52 | 1,088.52 | 1,088.52 | 1,088.52 | - |
21 Feb 2024 | 1,087.16 | 1,087.16 | 1,087.16 | 1,087.16 | 1,087.16 | - |
20 Feb 2024 | 1,087.46 | 1,087.46 | 1,087.46 | 1,087.46 | 1,087.46 | - |
19 Feb 2024 | 1,087.24 | 1,087.24 | 1,087.24 | 1,087.24 | 1,087.24 | - |
16 Feb 2024 | 1,086.31 | 1,086.31 | 1,086.31 | 1,086.31 | 1,086.31 | - |
15 Feb 2024 | - | - | - | - | - | - |
14 Feb 2024 | 1,084.77 | 1,084.77 | 1,084.77 | 1,084.77 | 1,084.77 | - |
13 Feb 2024 | 1,083.35 | 1,083.35 | 1,083.35 | 1,083.35 | 1,083.35 | - |
12 Feb 2024 | 1,083.96 | 1,083.96 | 1,083.96 | 1,083.96 | 1,083.96 | - |
09 Feb 2024 | 1,082.48 | 1,082.48 | 1,082.48 | 1,082.48 | 1,082.48 | - |
08 Feb 2024 | - | - | - | - | - | - |
07 Feb 2024 | 1,082.65 | 1,082.65 | 1,082.65 | 1,082.65 | 1,082.65 | - |
06 Feb 2024 | - | - | - | - | - | - |
05 Feb 2024 | 1,083.23 | 1,083.23 | 1,083.23 | 1,083.23 | 1,083.23 | - |
02 Feb 2024 | 1,083.91 | 1,083.91 | 1,083.91 | 1,083.91 | 1,083.91 | - |
01 Feb 2024 | 1,083.85 | 1,083.85 | 1,083.85 | 1,083.85 | 1,083.85 | - |
31 Jan 2024 | 1,084.13 | 1,084.13 | 1,084.13 | 1,084.13 | 1,084.13 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |