Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Jun 2024 | - | - | - | - | - | - |
21 Jun 2024 | 1,960.86 | 1,960.86 | 1,960.86 | 1,960.86 | 1,960.86 | - |
20 Jun 2024 | 1,972.69 | 1,972.69 | 1,972.69 | 1,972.69 | 1,972.69 | - |
18 Jun 2024 | 1,991.11 | 1,991.11 | 1,991.11 | 1,991.11 | 1,991.11 | - |
17 Jun 2024 | 1,975.05 | 1,975.05 | 1,975.05 | 1,975.05 | 1,975.05 | - |
14 Jun 2024 | 1,954.35 | 1,954.35 | 1,954.35 | 1,954.35 | 1,954.35 | - |
13 Jun 2024 | 1,967.85 | 1,967.85 | 1,967.85 | 1,967.85 | 1,967.85 | - |
12 Jun 2024 | 1,969.56 | 1,969.56 | 1,969.56 | 1,969.56 | 1,969.56 | - |
11 Jun 2024 | 1,935.62 | 1,935.62 | 1,935.62 | 1,935.62 | 1,935.62 | - |
10 Jun 2024 | 1,938.28 | 1,938.28 | 1,938.28 | 1,938.28 | 1,938.28 | - |
07 Jun 2024 | 1,915.38 | 1,915.38 | 1,915.38 | 1,915.38 | 1,915.38 | - |
06 Jun 2024 | 1,935.67 | 1,935.67 | 1,935.67 | 1,935.67 | 1,935.67 | - |
05 Jun 2024 | 1,940.75 | 1,940.75 | 1,940.75 | 1,940.75 | 1,940.75 | - |
04 Jun 2024 | 1,885.49 | 1,885.49 | 1,885.49 | 1,885.49 | 1,885.49 | - |
03 Jun 2024 | - | - | - | - | - | - |
31 May 2024 | 1,888.13 | 1,888.13 | 1,888.13 | 1,888.13 | 1,888.13 | - |
30 May 2024 | 1,920.98 | 1,920.98 | 1,920.98 | 1,920.98 | 1,920.98 | - |
29 May 2024 | 1,941.09 | 1,941.09 | 1,941.09 | 1,941.09 | 1,941.09 | - |
28 May 2024 | 1,955.75 | 1,955.75 | 1,955.75 | 1,955.75 | 1,955.75 | - |
24 May 2024 | 1,943.32 | 1,943.32 | 1,943.32 | 1,943.32 | 1,943.32 | - |
23 May 2024 | - | - | - | - | - | - |
22 May 2024 | 1,927.14 | 1,927.14 | 1,927.14 | 1,927.14 | 1,927.14 | - |
21 May 2024 | 1,923.43 | 1,923.43 | 1,923.43 | 1,923.43 | 1,923.43 | - |
20 May 2024 | 1,932.41 | 1,932.41 | 1,932.41 | 1,932.41 | 1,932.41 | - |
17 May 2024 | 1,923.36 | 1,923.36 | 1,923.36 | 1,923.36 | 1,923.36 | - |
16 May 2024 | 1,921.35 | 1,921.35 | 1,921.35 | 1,921.35 | 1,921.35 | - |
15 May 2024 | 1,943.73 | 1,943.73 | 1,943.73 | 1,943.73 | 1,943.73 | - |
14 May 2024 | 1,890.09 | 1,890.09 | 1,890.09 | 1,890.09 | 1,890.09 | - |
13 May 2024 | 1,885.92 | 1,885.92 | 1,885.92 | 1,885.92 | 1,885.92 | - |
10 May 2024 | 1,895.47 | 1,895.47 | 1,895.47 | 1,895.47 | 1,895.47 | - |
09 May 2024 | 1,893.17 | 1,893.17 | 1,893.17 | 1,893.17 | 1,893.17 | - |
08 May 2024 | 1,878.27 | 1,878.27 | 1,878.27 | 1,878.27 | 1,878.27 | - |
07 May 2024 | 1,872.05 | 1,872.05 | 1,872.05 | 1,872.05 | 1,872.05 | - |
06 May 2024 | - | - | - | - | - | - |
03 May 2024 | 1,858.78 | 1,858.78 | 1,858.78 | 1,858.78 | 1,858.78 | - |
02 May 2024 | 1,830.86 | 1,830.86 | 1,830.86 | 1,830.86 | 1,830.86 | - |
01 May 2024 | 1,819.38 | 1,819.38 | 1,819.38 | 1,819.38 | 1,819.38 | - |
30 Apr 2024 | 1,830.12 | 1,830.12 | 1,830.12 | 1,830.12 | 1,830.12 | - |
29 Apr 2024 | 1,870.03 | 1,870.03 | 1,870.03 | 1,870.03 | 1,870.03 | - |
26 Apr 2024 | 1,885.76 | 1,885.76 | 1,885.76 | 1,885.76 | 1,885.76 | - |
25 Apr 2024 | 1,848.14 | 1,848.14 | 1,848.14 | 1,848.14 | 1,848.14 | - |
24 Apr 2024 | 1,854.33 | 1,854.33 | 1,854.33 | 1,854.33 | 1,854.33 | - |
23 Apr 2024 | 1,864.63 | 1,864.63 | 1,864.63 | 1,864.63 | 1,864.63 | - |
22 Apr 2024 | 1,835.60 | 1,835.60 | 1,835.60 | 1,835.60 | 1,835.60 | - |
19 Apr 2024 | 1,828.64 | 1,828.64 | 1,828.64 | 1,828.64 | 1,828.64 | - |
18 Apr 2024 | 1,859.90 | 1,859.90 | 1,859.90 | 1,859.90 | 1,859.90 | - |
17 Apr 2024 | 1,881.40 | 1,881.40 | 1,881.40 | 1,881.40 | 1,881.40 | - |
16 Apr 2024 | 1,904.22 | 1,904.22 | 1,904.22 | 1,904.22 | 1,904.22 | - |
15 Apr 2024 | 1,900.54 | 1,900.54 | 1,900.54 | 1,900.54 | 1,900.54 | - |
12 Apr 2024 | 1,921.56 | 1,921.56 | 1,921.56 | 1,921.56 | 1,921.56 | - |
11 Apr 2024 | 1,955.24 | 1,955.24 | 1,955.24 | 1,955.24 | 1,955.24 | - |
10 Apr 2024 | 1,940.46 | 1,940.46 | 1,940.46 | 1,940.46 | 1,940.46 | - |
09 Apr 2024 | 1,933.24 | 1,933.24 | 1,933.24 | 1,933.24 | 1,933.24 | - |
08 Apr 2024 | 1,950.05 | 1,950.05 | 1,950.05 | 1,950.05 | 1,950.05 | - |
05 Apr 2024 | 1,964.68 | 1,964.68 | 1,964.68 | 1,964.68 | 1,964.68 | - |
04 Apr 2024 | 1,922.40 | 1,922.40 | 1,922.40 | 1,922.40 | 1,922.40 | - |
03 Apr 2024 | 1,940.63 | 1,940.63 | 1,940.63 | 1,940.63 | 1,940.63 | - |
02 Apr 2024 | 1,923.53 | 1,923.53 | 1,923.53 | 1,923.53 | 1,923.53 | - |
01 Apr 2024 | - | - | - | - | - | - |
28 Mar 2024 | 1,905.44 | 1,905.44 | 1,905.44 | 1,905.44 | 1,905.44 | - |
27 Mar 2024 | 1,911.79 | 1,911.79 | 1,911.79 | 1,911.79 | 1,911.79 | - |
26 Mar 2024 | 1,934.41 | 1,934.41 | 1,934.41 | 1,934.41 | 1,934.41 | - |
25 Mar 2024 | 1,936.89 | 1,936.89 | 1,936.89 | 1,936.89 | 1,936.89 | - |
22 Mar 2024 | 1,948.26 | 1,948.26 | 1,948.26 | 1,948.26 | 1,948.26 | - |
21 Mar 2024 | 1,945.00 | 1,945.00 | 1,945.00 | 1,945.00 | 1,945.00 | - |
20 Mar 2024 | 1,938.83 | 1,938.83 | 1,938.83 | 1,938.83 | 1,938.83 | - |
19 Mar 2024 | 1,922.18 | 1,922.18 | 1,922.18 | 1,922.18 | 1,922.18 | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | 1,914.59 | 1,914.59 | 1,914.59 | 1,914.59 | 1,914.59 | - |
14 Mar 2024 | 1,938.77 | 1,938.77 | 1,938.77 | 1,938.77 | 1,938.77 | - |
13 Mar 2024 | 1,937.87 | 1,937.87 | 1,937.87 | 1,937.87 | 1,937.87 | - |
12 Mar 2024 | 1,936.43 | 1,936.43 | 1,936.43 | 1,936.43 | 1,936.43 | - |
11 Mar 2024 | 1,898.20 | 1,898.20 | 1,898.20 | 1,898.20 | 1,898.20 | - |
08 Mar 2024 | 1,926.86 | 1,926.86 | 1,926.86 | 1,926.86 | 1,926.86 | - |
07 Mar 2024 | 1,953.05 | 1,953.05 | 1,953.05 | 1,953.05 | 1,953.05 | - |
06 Mar 2024 | 1,923.94 | 1,923.94 | 1,923.94 | 1,923.94 | 1,923.94 | - |
05 Mar 2024 | 1,900.60 | 1,900.60 | 1,900.60 | 1,900.60 | 1,900.60 | - |
04 Mar 2024 | 1,921.79 | 1,921.79 | 1,921.79 | 1,921.79 | 1,921.79 | - |
01 Mar 2024 | 1,918.31 | 1,918.31 | 1,918.31 | 1,918.31 | 1,918.31 | - |
29 Feb 2024 | 1,886.05 | 1,886.05 | 1,886.05 | 1,886.05 | 1,886.05 | - |
28 Feb 2024 | 1,876.51 | 1,876.51 | 1,876.51 | 1,876.51 | 1,876.51 | - |
27 Feb 2024 | 1,877.50 | 1,877.50 | 1,877.50 | 1,877.50 | 1,877.50 | - |
26 Feb 2024 | 1,880.76 | 1,880.76 | 1,880.76 | 1,880.76 | 1,880.76 | - |
23 Feb 2024 | 1,886.28 | 1,886.28 | 1,886.28 | 1,886.28 | 1,886.28 | - |
22 Feb 2024 | 1,898.63 | 1,898.63 | 1,898.63 | 1,898.63 | 1,898.63 | - |
21 Feb 2024 | 1,837.24 | 1,837.24 | 1,837.24 | 1,837.24 | 1,837.24 | - |
20 Feb 2024 | 1,832.62 | 1,832.62 | 1,832.62 | 1,832.62 | 1,832.62 | - |
16 Feb 2024 | 1,857.61 | 1,857.61 | 1,857.61 | 1,857.61 | 1,857.61 | - |
15 Feb 2024 | 1,872.66 | 1,872.66 | 1,872.66 | 1,872.66 | 1,872.66 | - |
14 Feb 2024 | 1,880.04 | 1,880.04 | 1,880.04 | 1,880.04 | 1,880.04 | - |
13 Feb 2024 | 1,838.34 | 1,838.34 | 1,838.34 | 1,838.34 | 1,838.34 | - |
12 Feb 2024 | 1,871.83 | 1,871.83 | 1,871.83 | 1,871.83 | 1,871.83 | - |
09 Feb 2024 | 1,887.10 | 1,887.10 | 1,887.10 | 1,887.10 | 1,887.10 | - |
08 Feb 2024 | 1,873.62 | 1,873.62 | 1,873.62 | 1,873.62 | 1,873.62 | - |
07 Feb 2024 | 1,858.35 | 1,858.35 | 1,858.35 | 1,858.35 | 1,858.35 | - |
06 Feb 2024 | 1,825.77 | 1,825.77 | 1,825.77 | 1,825.77 | 1,825.77 | - |
05 Feb 2024 | - | - | - | - | - | - |
02 Feb 2024 | 1,831.37 | 1,831.37 | 1,831.37 | 1,831.37 | 1,831.37 | - |
01 Feb 2024 | 1,759.03 | 1,759.03 | 1,759.03 | 1,759.03 | 1,759.03 | - |
31 Jan 2024 | 1,734.07 | 1,734.07 | 1,734.07 | 1,734.07 | 1,734.07 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |