Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 Jun 2024 | - | - | - | - | - | - |
19 Jun 2024 | - | - | - | - | - | - |
18 Jun 2024 | - | - | - | - | - | - |
17 Jun 2024 | 1,042.65 | 1,042.65 | 1,042.65 | 1,042.65 | 1,042.65 | - |
14 Jun 2024 | 1,043.55 | 1,043.55 | 1,043.55 | 1,043.55 | 1,043.55 | - |
13 Jun 2024 | 1,042.53 | 1,042.53 | 1,042.53 | 1,042.53 | 1,042.53 | - |
12 Jun 2024 | 1,042.29 | 1,042.29 | 1,042.29 | 1,042.29 | 1,042.29 | - |
11 Jun 2024 | 1,040.82 | 1,040.82 | 1,040.82 | 1,040.82 | 1,040.82 | - |
10 Jun 2024 | 1,040.33 | 1,040.33 | 1,040.33 | 1,040.33 | 1,040.33 | - |
07 Jun 2024 | 1,041.15 | 1,041.15 | 1,041.15 | 1,041.15 | 1,041.15 | - |
06 Jun 2024 | 1,042.13 | 1,042.13 | 1,042.13 | 1,042.13 | 1,042.13 | - |
05 Jun 2024 | 1,042.72 | 1,042.72 | 1,042.72 | 1,042.72 | 1,042.72 | - |
04 Jun 2024 | 1,042.28 | 1,042.28 | 1,042.28 | 1,042.28 | 1,042.28 | - |
03 Jun 2024 | 1,041.58 | 1,041.58 | 1,041.58 | 1,041.58 | 1,041.58 | - |
31 May 2024 | - | - | - | - | - | - |
30 May 2024 | 1,039.91 | 1,039.91 | 1,039.91 | 1,039.91 | 1,039.91 | - |
29 May 2024 | 1,039.60 | 1,039.60 | 1,039.60 | 1,039.60 | 1,039.60 | - |
28 May 2024 | 1,040.69 | 1,040.69 | 1,040.69 | 1,040.69 | 1,040.69 | - |
27 May 2024 | 1,040.79 | 1,040.79 | 1,040.79 | 1,040.79 | 1,040.79 | - |
24 May 2024 | 1,040.08 | 1,040.08 | 1,040.08 | 1,040.08 | 1,040.08 | - |
23 May 2024 | - | - | - | - | - | - |
22 May 2024 | 1,040.70 | 1,040.70 | 1,040.70 | 1,040.70 | 1,040.70 | - |
21 May 2024 | 1,040.97 | 1,040.97 | 1,040.97 | 1,040.97 | 1,040.97 | - |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | 1,040.60 | 1,040.60 | 1,040.60 | 1,040.60 | 1,040.60 | - |
16 May 2024 | 1,041.39 | 1,041.39 | 1,041.39 | 1,041.39 | 1,041.39 | - |
15 May 2024 | - | - | - | - | - | - |
14 May 2024 | - | - | - | - | - | - |
13 May 2024 | 1,040.01 | 1,040.01 | 1,040.01 | 1,040.01 | 1,040.01 | - |
10 May 2024 | 1,039.64 | 1,039.64 | 1,039.64 | 1,039.64 | 1,039.64 | - |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | - | - | - | - | - | - |
07 May 2024 | - | - | - | - | - | - |
06 May 2024 | 1,039.40 | 1,039.40 | 1,039.40 | 1,039.40 | 1,039.40 | - |
03 May 2024 | 1,038.94 | 1,038.94 | 1,038.94 | 1,038.94 | 1,038.94 | - |
02 May 2024 | 1,037.53 | 1,037.53 | 1,037.53 | 1,037.53 | 1,037.53 | - |
30 Apr 2024 | 1,036.69 | 1,036.69 | 1,036.69 | 1,036.69 | 1,036.69 | - |
29 Apr 2024 | 1,037.87 | 1,037.87 | 1,037.87 | 1,037.87 | 1,037.87 | - |
26 Apr 2024 | 1,036.60 | 1,036.60 | 1,036.60 | 1,036.60 | 1,036.60 | - |
25 Apr 2024 | 1,035.46 | 1,035.46 | 1,035.46 | 1,035.46 | 1,035.46 | - |
24 Apr 2024 | 1,036.29 | 1,036.29 | 1,036.29 | 1,036.29 | 1,036.29 | - |
23 Apr 2024 | 1,037.44 | 1,037.44 | 1,037.44 | 1,037.44 | 1,037.44 | - |
22 Apr 2024 | 1,037.36 | 1,037.36 | 1,037.36 | 1,037.36 | 1,037.36 | - |
19 Apr 2024 | - | - | - | - | - | - |
18 Apr 2024 | 1,036.54 | 1,036.54 | 1,036.54 | 1,036.54 | 1,036.54 | - |
17 Apr 2024 | 1,036.74 | 1,036.74 | 1,036.74 | 1,036.74 | 1,036.74 | - |
16 Apr 2024 | 1,036.59 | 1,036.59 | 1,036.59 | 1,036.59 | 1,036.59 | - |
15 Apr 2024 | 1,038.04 | 1,038.04 | 1,038.04 | 1,038.04 | 1,038.04 | - |
12 Apr 2024 | 1,038.68 | 1,038.68 | 1,038.68 | 1,038.68 | 1,038.68 | - |
11 Apr 2024 | 1,037.03 | 1,037.03 | 1,037.03 | 1,037.03 | 1,037.03 | - |
10 Apr 2024 | 1,037.82 | 1,037.82 | 1,037.82 | 1,037.82 | 1,037.82 | - |
09 Apr 2024 | - | - | - | - | - | - |
08 Apr 2024 | 1,037.66 | 1,037.66 | 1,037.66 | 1,037.66 | 1,037.66 | - |
05 Apr 2024 | 1,038.03 | 1,038.03 | 1,038.03 | 1,038.03 | 1,038.03 | - |
04 Apr 2024 | 1,038.59 | 1,038.59 | 1,038.59 | 1,038.59 | 1,038.59 | - |
03 Apr 2024 | 1,037.43 | 1,037.43 | 1,037.43 | 1,037.43 | 1,037.43 | - |
02 Apr 2024 | 1,037.30 | 1,037.30 | 1,037.30 | 1,037.30 | 1,037.30 | - |
28 Mar 2024 | - | - | - | - | - | - |
27 Mar 2024 | - | - | - | - | - | - |
26 Mar 2024 | - | - | - | - | - | - |
25 Mar 2024 | - | - | - | - | - | - |
22 Mar 2024 | - | - | - | - | - | - |
21 Mar 2024 | 1,035.97 | 1,035.97 | 1,035.97 | 1,035.97 | 1,035.97 | - |
20 Mar 2024 | 1,035.06 | 1,035.06 | 1,035.06 | 1,035.06 | 1,035.06 | - |
19 Mar 2024 | 1,035.04 | 1,035.04 | 1,035.04 | 1,035.04 | 1,035.04 | - |
18 Mar 2024 | 1,034.66 | 1,034.66 | 1,034.66 | 1,034.66 | 1,034.66 | - |
15 Mar 2024 | 1,034.59 | 1,034.59 | 1,034.59 | 1,034.59 | 1,034.59 | - |
14 Mar 2024 | 1,034.90 | 1,034.90 | 1,034.90 | 1,034.90 | 1,034.90 | - |
13 Mar 2024 | 1,035.76 | 1,035.76 | 1,035.76 | 1,035.76 | 1,035.76 | - |
12 Mar 2024 | 1,035.69 | 1,035.69 | 1,035.69 | 1,035.69 | 1,035.69 | - |
11 Mar 2024 | 1,035.76 | 1,035.76 | 1,035.76 | 1,035.76 | 1,035.76 | - |
08 Mar 2024 | 1,036.11 | 1,036.11 | 1,036.11 | 1,036.11 | 1,036.11 | - |
07 Mar 2024 | 1,034.70 | 1,034.70 | 1,034.70 | 1,034.70 | 1,034.70 | - |
06 Mar 2024 | 1,033.83 | 1,033.83 | 1,033.83 | 1,033.83 | 1,033.83 | - |
05 Mar 2024 | 1,033.44 | 1,033.44 | 1,033.44 | 1,033.44 | 1,033.44 | - |
04 Mar 2024 | 1,032.34 | 1,032.34 | 1,032.34 | 1,032.34 | 1,032.34 | - |
01 Mar 2024 | 1,031.99 | 1,031.99 | 1,031.99 | 1,031.99 | 1,031.99 | - |
29 Feb 2024 | 1,032.57 | 1,032.57 | 1,032.57 | 1,032.57 | 1,032.57 | - |
28 Feb 2024 | 1,031.77 | 1,031.77 | 1,031.77 | 1,031.77 | 1,031.77 | - |
27 Feb 2024 | 1,031.63 | 1,031.63 | 1,031.63 | 1,031.63 | 1,031.63 | - |
26 Feb 2024 | 1,031.96 | 1,031.96 | 1,031.96 | 1,031.96 | 1,031.96 | - |
23 Feb 2024 | 1,032.82 | 1,032.82 | 1,032.82 | 1,032.82 | 1,032.82 | - |
22 Feb 2024 | 1,031.12 | 1,031.12 | 1,031.12 | 1,031.12 | 1,031.12 | - |
21 Feb 2024 | 1,031.73 | 1,031.73 | 1,031.73 | 1,031.73 | 1,031.73 | - |
20 Feb 2024 | 1,031.53 | 1,031.53 | 1,031.53 | 1,031.53 | 1,031.53 | - |
19 Feb 2024 | 1,031.10 | 1,031.10 | 1,031.10 | 1,031.10 | 1,031.10 | - |
16 Feb 2024 | 1,033.60 | 1,033.60 | 1,033.60 | 1,033.60 | 1,033.60 | - |
15 Feb 2024 | 1,033.67 | 1,033.67 | 1,033.67 | 1,033.67 | 1,033.67 | - |
14 Feb 2024 | 1,033.04 | 1,033.04 | 1,033.04 | 1,033.04 | 1,033.04 | - |
13 Feb 2024 | 1,032.61 | 1,032.61 | 1,032.61 | 1,032.61 | 1,032.61 | - |
12 Feb 2024 | 1,032.88 | 1,032.88 | 1,032.88 | 1,032.88 | 1,032.88 | - |
09 Feb 2024 | 1,032.51 | 1,032.51 | 1,032.51 | 1,032.51 | 1,032.51 | - |
08 Feb 2024 | 1,033.23 | 1,033.23 | 1,033.23 | 1,033.23 | 1,033.23 | - |
07 Feb 2024 | 1,033.55 | 1,033.55 | 1,033.55 | 1,033.55 | 1,033.55 | - |
06 Feb 2024 | 1,033.63 | 1,033.63 | 1,033.63 | 1,033.63 | 1,033.63 | - |
05 Feb 2024 | 1,033.17 | 1,033.17 | 1,033.17 | 1,033.17 | 1,033.17 | - |
02 Feb 2024 | 1,034.64 | 1,034.64 | 1,034.64 | 1,034.64 | 1,034.64 | - |
01 Feb 2024 | 1,036.23 | 1,036.23 | 1,036.23 | 1,036.23 | 1,036.23 | - |
31 Jan 2024 | 1,036.01 | 1,036.01 | 1,036.01 | 1,036.01 | 1,036.01 | - |
30 Jan 2024 | 1,034.16 | 1,034.16 | 1,034.16 | 1,034.16 | 1,034.16 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |