Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jun 2024 | 1,586.38 | 1,586.38 | 1,586.38 | 1,586.38 | 1,586.38 | - |
26 Jun 2024 | 1,596.07 | 1,596.07 | 1,596.07 | 1,596.07 | 1,596.07 | - |
25 Jun 2024 | 1,605.25 | 1,605.25 | 1,605.25 | 1,605.25 | 1,605.25 | - |
24 Jun 2024 | 1,594.23 | 1,594.23 | 1,594.23 | 1,594.23 | 1,594.23 | - |
21 Jun 2024 | 1,596.54 | 1,596.54 | 1,596.54 | 1,596.54 | 1,596.54 | - |
20 Jun 2024 | 1,591.02 | 1,591.02 | 1,591.02 | 1,591.02 | 1,591.02 | - |
19 Jun 2024 | 1,583.92 | 1,583.92 | 1,583.92 | 1,583.92 | 1,583.92 | - |
18 Jun 2024 | 1,584.28 | 1,584.28 | 1,584.28 | 1,584.28 | 1,584.28 | - |
17 Jun 2024 | 1,573.28 | 1,573.28 | 1,573.28 | 1,573.28 | 1,573.28 | - |
14 Jun 2024 | 1,572.57 | 1,572.57 | 1,572.57 | 1,572.57 | 1,572.57 | - |
13 Jun 2024 | 1,576.11 | 1,576.11 | 1,576.11 | 1,576.11 | 1,576.11 | - |
12 Jun 2024 | 1,574.99 | 1,574.99 | 1,574.99 | 1,574.99 | 1,574.99 | - |
11 Jun 2024 | 1,582.68 | 1,582.68 | 1,582.68 | 1,582.68 | 1,582.68 | - |
10 Jun 2024 | 1,585.61 | 1,585.61 | 1,585.61 | 1,585.61 | 1,585.61 | - |
07 Jun 2024 | 1,579.95 | 1,579.95 | 1,579.95 | 1,579.95 | 1,579.95 | - |
06 Jun 2024 | 1,586.38 | 1,586.38 | 1,586.38 | 1,586.38 | 1,586.38 | - |
05 Jun 2024 | 1,582.24 | 1,582.24 | 1,582.24 | 1,582.24 | 1,582.24 | - |
04 Jun 2024 | 1,583.37 | 1,583.37 | 1,583.37 | 1,583.37 | 1,583.37 | - |
03 Jun 2024 | 1,601.30 | 1,601.30 | 1,601.30 | 1,601.30 | 1,601.30 | - |
31 May 2024 | 1,568.04 | 1,568.04 | 1,568.04 | 1,568.04 | 1,568.04 | - |
30 May 2024 | 1,561.79 | 1,561.79 | 1,561.79 | 1,561.79 | 1,561.79 | - |
29 May 2024 | 1,573.17 | 1,573.17 | 1,573.17 | 1,573.17 | 1,573.17 | - |
28 May 2024 | 1,585.74 | 1,585.74 | 1,585.74 | 1,585.74 | 1,585.74 | - |
24 May 2024 | 1,583.75 | 1,583.75 | 1,583.75 | 1,583.75 | 1,583.75 | - |
23 May 2024 | 1,607.52 | 1,607.52 | 1,607.52 | 1,607.52 | 1,607.52 | - |
22 May 2024 | 1,606.56 | 1,606.56 | 1,606.56 | 1,606.56 | 1,606.56 | - |
21 May 2024 | 1,603.99 | 1,603.99 | 1,603.99 | 1,603.99 | 1,603.99 | - |
20 May 2024 | 1,614.91 | 1,614.91 | 1,614.91 | 1,614.91 | 1,614.91 | - |
17 May 2024 | 1,615.33 | 1,615.33 | 1,615.33 | 1,615.33 | 1,615.33 | - |
16 May 2024 | 1,613.41 | 1,613.41 | 1,613.41 | 1,613.41 | 1,613.41 | - |
15 May 2024 | 1,612.16 | 1,612.16 | 1,612.16 | 1,612.16 | 1,612.16 | - |
14 May 2024 | 1,611.41 | 1,611.41 | 1,611.41 | 1,611.41 | 1,611.41 | - |
13 May 2024 | 1,616.59 | 1,616.59 | 1,616.59 | 1,616.59 | 1,616.59 | - |
10 May 2024 | 1,617.26 | 1,617.26 | 1,617.26 | 1,617.26 | 1,617.26 | - |
09 May 2024 | 1,607.82 | 1,607.82 | 1,607.82 | 1,607.82 | 1,607.82 | - |
08 May 2024 | 1,600.61 | 1,600.61 | 1,600.61 | 1,600.61 | 1,600.61 | - |
07 May 2024 | 1,592.37 | 1,592.37 | 1,592.37 | 1,592.37 | 1,592.37 | - |
03 May 2024 | 1,573.79 | 1,573.79 | 1,573.79 | 1,573.79 | 1,573.79 | - |
02 May 2024 | 1,573.28 | 1,573.28 | 1,573.28 | 1,573.28 | 1,573.28 | - |
01 May 2024 | 1,569.80 | 1,569.80 | 1,569.80 | 1,569.80 | 1,569.80 | - |
30 Apr 2024 | 1,586.52 | 1,586.52 | 1,586.52 | 1,586.52 | 1,586.52 | - |
29 Apr 2024 | 1,580.66 | 1,580.66 | 1,580.66 | 1,580.66 | 1,580.66 | - |
26 Apr 2024 | 1,587.76 | 1,587.76 | 1,587.76 | 1,587.76 | 1,587.76 | - |
25 Apr 2024 | 1,578.42 | 1,578.42 | 1,578.42 | 1,578.42 | 1,578.42 | - |
24 Apr 2024 | 1,597.07 | 1,597.07 | 1,597.07 | 1,597.07 | 1,597.07 | - |
23 Apr 2024 | 1,595.11 | 1,595.11 | 1,595.11 | 1,595.11 | 1,595.11 | - |
22 Apr 2024 | 1,586.25 | 1,586.25 | 1,586.25 | 1,586.25 | 1,586.25 | - |
19 Apr 2024 | 1,553.19 | 1,553.19 | 1,553.19 | 1,553.19 | 1,553.19 | - |
18 Apr 2024 | 1,552.64 | 1,552.64 | 1,552.64 | 1,552.64 | 1,552.64 | - |
17 Apr 2024 | 1,558.47 | 1,558.47 | 1,558.47 | 1,558.47 | 1,558.47 | - |
16 Apr 2024 | 1,563.23 | 1,563.23 | 1,563.23 | 1,563.23 | 1,563.23 | - |
15 Apr 2024 | 1,570.83 | 1,570.83 | 1,570.83 | 1,570.83 | 1,570.83 | - |
12 Apr 2024 | 1,586.84 | 1,586.84 | 1,586.84 | 1,586.84 | 1,586.84 | - |
11 Apr 2024 | 1,583.81 | 1,583.81 | 1,583.81 | 1,583.81 | 1,583.81 | - |
10 Apr 2024 | 1,589.00 | 1,589.00 | 1,589.00 | 1,589.00 | 1,589.00 | - |
09 Apr 2024 | 1,586.52 | 1,586.52 | 1,586.52 | 1,586.52 | 1,586.52 | - |
08 Apr 2024 | 1,593.00 | 1,593.00 | 1,593.00 | 1,593.00 | 1,593.00 | - |
05 Apr 2024 | 1,585.82 | 1,585.82 | 1,585.82 | 1,585.82 | 1,585.82 | - |
04 Apr 2024 | 1,594.88 | 1,594.88 | 1,594.88 | 1,594.88 | 1,594.88 | - |
03 Apr 2024 | 1,597.58 | 1,597.58 | 1,597.58 | 1,597.58 | 1,597.58 | - |
02 Apr 2024 | 1,608.91 | 1,608.91 | 1,608.91 | 1,608.91 | 1,608.91 | - |
02 Apr 2024 | 0.071604 Dividend | |||||
28 Mar 2024 | 1,611.44 | 1,611.44 | 1,611.44 | 1,611.44 | 1,611.37 | - |
27 Mar 2024 | 1,589.48 | 1,589.48 | 1,589.48 | 1,589.48 | 1,589.41 | - |
26 Mar 2024 | 1,585.41 | 1,585.41 | 1,585.41 | 1,585.41 | 1,585.34 | - |
25 Mar 2024 | 1,580.29 | 1,580.29 | 1,580.29 | 1,580.29 | 1,580.22 | - |
22 Mar 2024 | 1,595.92 | 1,595.92 | 1,595.92 | 1,595.92 | 1,595.85 | - |
21 Mar 2024 | 1,574.78 | 1,574.78 | 1,574.78 | 1,574.78 | 1,574.71 | - |
20 Mar 2024 | 1,562.34 | 1,562.34 | 1,562.34 | 1,562.34 | 1,562.27 | - |
19 Mar 2024 | 1,548.09 | 1,548.09 | 1,548.09 | 1,548.09 | 1,548.02 | - |
18 Mar 2024 | 1,553.35 | 1,553.35 | 1,553.35 | 1,553.35 | 1,553.28 | - |
15 Mar 2024 | 1,547.89 | 1,547.89 | 1,547.89 | 1,547.89 | 1,547.82 | - |
14 Mar 2024 | 1,554.77 | 1,554.77 | 1,554.77 | 1,554.77 | 1,554.70 | - |
13 Mar 2024 | 1,548.91 | 1,548.91 | 1,548.91 | 1,548.91 | 1,548.84 | - |
12 Mar 2024 | 1,551.93 | 1,551.93 | 1,551.93 | 1,551.93 | 1,551.86 | - |
11 Mar 2024 | 1,533.56 | 1,533.56 | 1,533.56 | 1,533.56 | 1,533.49 | - |
08 Mar 2024 | 1,539.59 | 1,539.59 | 1,539.59 | 1,539.59 | 1,539.52 | - |
07 Mar 2024 | 1,541.60 | 1,541.60 | 1,541.60 | 1,541.60 | 1,541.53 | - |
06 Mar 2024 | 1,534.79 | 1,534.79 | 1,534.79 | 1,534.79 | 1,534.72 | - |
05 Mar 2024 | 1,538.27 | 1,538.27 | 1,538.27 | 1,538.27 | 1,538.20 | - |
04 Mar 2024 | 1,530.37 | 1,530.37 | 1,530.37 | 1,530.37 | 1,530.30 | - |
01 Mar 2024 | 1,529.31 | 1,529.31 | 1,529.31 | 1,529.31 | 1,529.24 | - |
29 Feb 2024 | 1,523.12 | 1,523.12 | 1,523.12 | 1,523.12 | 1,523.05 | - |
28 Feb 2024 | 1,522.81 | 1,522.81 | 1,522.81 | 1,522.81 | 1,522.74 | - |
27 Feb 2024 | 1,516.70 | 1,516.70 | 1,516.70 | 1,516.70 | 1,516.63 | - |
26 Feb 2024 | 1,521.99 | 1,521.99 | 1,521.99 | 1,521.99 | 1,521.92 | - |
23 Feb 2024 | 1,517.81 | 1,517.81 | 1,517.81 | 1,517.81 | 1,517.74 | - |
22 Feb 2024 | 1,524.94 | 1,524.94 | 1,524.94 | 1,524.94 | 1,524.87 | - |
21 Feb 2024 | 1,505.04 | 1,505.04 | 1,505.04 | 1,505.04 | 1,504.97 | - |
20 Feb 2024 | 1,508.14 | 1,508.14 | 1,508.14 | 1,508.14 | 1,508.07 | - |
19 Feb 2024 | 1,509.96 | 1,509.96 | 1,509.96 | 1,509.96 | 1,509.89 | - |
16 Feb 2024 | 1,515.69 | 1,515.69 | 1,515.69 | 1,515.69 | 1,515.62 | - |
15 Feb 2024 | 1,499.36 | 1,499.36 | 1,499.36 | 1,499.36 | 1,499.29 | - |
14 Feb 2024 | 1,493.88 | 1,493.88 | 1,493.88 | 1,493.88 | 1,493.81 | - |
13 Feb 2024 | 1,491.65 | 1,491.65 | 1,491.65 | 1,491.65 | 1,491.58 | - |
12 Feb 2024 | 1,490.29 | 1,490.29 | 1,490.29 | 1,490.29 | 1,490.22 | - |
09 Feb 2024 | 1,489.49 | 1,489.49 | 1,489.49 | 1,489.49 | 1,489.42 | - |
08 Feb 2024 | 1,484.74 | 1,484.74 | 1,484.74 | 1,484.74 | 1,484.67 | - |
07 Feb 2024 | 1,481.62 | 1,481.62 | 1,481.62 | 1,481.62 | 1,481.55 | - |
06 Feb 2024 | 1,479.86 | 1,479.86 | 1,479.86 | 1,479.86 | 1,479.79 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |