Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 Jul 2024 | - | - | - | - | - | - |
19 Jul 2024 | 1,272.02 | 1,272.02 | 1,272.02 | 1,272.02 | 1,272.02 | - |
18 Jul 2024 | 1,276.84 | 1,276.84 | 1,276.84 | 1,276.84 | 1,276.84 | - |
17 Jul 2024 | 1,283.26 | 1,283.26 | 1,283.26 | 1,283.26 | 1,283.26 | - |
16 Jul 2024 | 1,346.01 | 1,346.01 | 1,346.01 | 1,346.01 | 1,346.01 | - |
15 Jul 2024 | 1,347.13 | 1,347.13 | 1,347.13 | 1,347.13 | 1,347.13 | - |
12 Jul 2024 | 1,359.56 | 1,359.56 | 1,359.56 | 1,359.56 | 1,359.56 | - |
11 Jul 2024 | 1,349.05 | 1,349.05 | 1,349.05 | 1,349.05 | 1,349.05 | - |
10 Jul 2024 | 1,364.90 | 1,364.90 | 1,364.90 | 1,364.90 | 1,364.90 | - |
09 Jul 2024 | 1,344.32 | 1,344.32 | 1,344.32 | 1,344.32 | 1,344.32 | - |
08 Jul 2024 | 1,347.99 | 1,347.99 | 1,347.99 | 1,347.99 | 1,347.99 | - |
05 Jul 2024 | 1,349.37 | 1,349.37 | 1,349.37 | 1,349.37 | 1,349.37 | - |
03 Jul 2024 | 1,335.86 | 1,335.86 | 1,335.86 | 1,335.86 | 1,335.86 | - |
02 Jul 2024 | 1,323.39 | 1,323.39 | 1,323.39 | 1,323.39 | 1,323.39 | - |
01 Jul 2024 | 1,320.54 | 1,320.54 | 1,320.54 | 1,320.54 | 1,320.54 | - |
28 Jun 2024 | 1,319.05 | 1,319.05 | 1,319.05 | 1,319.05 | 1,319.05 | - |
27 Jun 2024 | 1,329.93 | 1,329.93 | 1,329.93 | 1,329.93 | 1,329.93 | - |
26 Jun 2024 | 1,332.79 | 1,332.79 | 1,332.79 | 1,332.79 | 1,332.79 | - |
25 Jun 2024 | 1,340.48 | 1,340.48 | 1,340.48 | 1,340.48 | 1,340.48 | - |
24 Jun 2024 | 1,330.40 | 1,330.40 | 1,330.40 | 1,330.40 | 1,330.40 | - |
21 Jun 2024 | 1,352.76 | 1,352.76 | 1,352.76 | 1,352.76 | 1,352.76 | - |
20 Jun 2024 | 1,360.89 | 1,360.89 | 1,360.89 | 1,360.89 | 1,360.89 | - |
18 Jun 2024 | 1,373.52 | 1,373.52 | 1,373.52 | 1,373.52 | 1,373.52 | - |
17 Jun 2024 | 1,362.41 | 1,362.41 | 1,362.41 | 1,362.41 | 1,362.41 | - |
14 Jun 2024 | 1,348.02 | 1,348.02 | 1,348.02 | 1,348.02 | 1,348.02 | - |
13 Jun 2024 | 1,357.29 | 1,357.29 | 1,357.29 | 1,357.29 | 1,357.29 | - |
12 Jun 2024 | 1,358.43 | 1,358.43 | 1,358.43 | 1,358.43 | 1,358.43 | - |
11 Jun 2024 | 1,334.99 | 1,334.99 | 1,334.99 | 1,334.99 | 1,334.99 | - |
10 Jun 2024 | 1,336.78 | 1,336.78 | 1,336.78 | 1,336.78 | 1,336.78 | - |
07 Jun 2024 | 1,320.89 | 1,320.89 | 1,320.89 | 1,320.89 | 1,320.89 | - |
06 Jun 2024 | 1,334.84 | 1,334.84 | 1,334.84 | 1,334.84 | 1,334.84 | - |
05 Jun 2024 | 1,338.30 | 1,338.30 | 1,338.30 | 1,338.30 | 1,338.30 | - |
04 Jun 2024 | 1,300.17 | 1,300.17 | 1,300.17 | 1,300.17 | 1,300.17 | - |
03 Jun 2024 | - | - | - | - | - | - |
31 May 2024 | 1,301.85 | 1,301.85 | 1,301.85 | 1,301.85 | 1,301.85 | - |
30 May 2024 | 1,324.45 | 1,324.45 | 1,324.45 | 1,324.45 | 1,324.45 | - |
29 May 2024 | 1,338.28 | 1,338.28 | 1,338.28 | 1,338.28 | 1,338.28 | - |
28 May 2024 | 1,348.35 | 1,348.35 | 1,348.35 | 1,348.35 | 1,348.35 | - |
24 May 2024 | 1,339.64 | 1,339.64 | 1,339.64 | 1,339.64 | 1,339.64 | - |
23 May 2024 | - | - | - | - | - | - |
22 May 2024 | 1,328.41 | 1,328.41 | 1,328.41 | 1,328.41 | 1,328.41 | - |
21 May 2024 | 1,325.82 | 1,325.82 | 1,325.82 | 1,325.82 | 1,325.82 | - |
20 May 2024 | 1,331.97 | 1,331.97 | 1,331.97 | 1,331.97 | 1,331.97 | - |
17 May 2024 | 1,325.63 | 1,325.63 | 1,325.63 | 1,325.63 | 1,325.63 | - |
16 May 2024 | 1,324.20 | 1,324.20 | 1,324.20 | 1,324.20 | 1,324.20 | - |
15 May 2024 | 1,339.59 | 1,339.59 | 1,339.59 | 1,339.59 | 1,339.59 | - |
14 May 2024 | 1,302.59 | 1,302.59 | 1,302.59 | 1,302.59 | 1,302.59 | - |
13 May 2024 | 1,299.68 | 1,299.68 | 1,299.68 | 1,299.68 | 1,299.68 | - |
10 May 2024 | 1,306.15 | 1,306.15 | 1,306.15 | 1,306.15 | 1,306.15 | - |
09 May 2024 | 1,304.53 | 1,304.53 | 1,304.53 | 1,304.53 | 1,304.53 | - |
08 May 2024 | 1,294.23 | 1,294.23 | 1,294.23 | 1,294.23 | 1,294.23 | - |
07 May 2024 | 1,289.91 | 1,289.91 | 1,289.91 | 1,289.91 | 1,289.91 | - |
06 May 2024 | - | - | - | - | - | - |
03 May 2024 | 1,280.63 | 1,280.63 | 1,280.63 | 1,280.63 | 1,280.63 | - |
02 May 2024 | 1,261.36 | 1,261.36 | 1,261.36 | 1,261.36 | 1,261.36 | - |
01 May 2024 | 1,253.42 | 1,253.42 | 1,253.42 | 1,253.42 | 1,253.42 | - |
30 Apr 2024 | 1,260.78 | 1,260.78 | 1,260.78 | 1,260.78 | 1,260.78 | - |
29 Apr 2024 | 1,288.24 | 1,288.24 | 1,288.24 | 1,288.24 | 1,288.24 | - |
26 Apr 2024 | 1,298.96 | 1,298.96 | 1,298.96 | 1,298.96 | 1,298.96 | - |
25 Apr 2024 | 1,273.02 | 1,273.02 | 1,273.02 | 1,273.02 | 1,273.02 | - |
24 Apr 2024 | 1,277.25 | 1,277.25 | 1,277.25 | 1,277.25 | 1,277.25 | - |
23 Apr 2024 | 1,284.31 | 1,284.31 | 1,284.31 | 1,284.31 | 1,284.31 | - |
22 Apr 2024 | 1,264.28 | 1,264.28 | 1,264.28 | 1,264.28 | 1,264.28 | - |
19 Apr 2024 | 1,259.38 | 1,259.38 | 1,259.38 | 1,259.38 | 1,259.38 | - |
18 Apr 2024 | 1,280.87 | 1,280.87 | 1,280.87 | 1,280.87 | 1,280.87 | - |
17 Apr 2024 | 1,295.65 | 1,295.65 | 1,295.65 | 1,295.65 | 1,295.65 | - |
16 Apr 2024 | 1,311.33 | 1,311.33 | 1,311.33 | 1,311.33 | 1,311.33 | - |
15 Apr 2024 | 1,308.75 | 1,308.75 | 1,308.75 | 1,308.75 | 1,308.75 | - |
12 Apr 2024 | 1,323.12 | 1,323.12 | 1,323.12 | 1,323.12 | 1,323.12 | - |
11 Apr 2024 | 1,346.27 | 1,346.27 | 1,346.27 | 1,346.27 | 1,346.27 | - |
10 Apr 2024 | 1,336.06 | 1,336.06 | 1,336.06 | 1,336.06 | 1,336.06 | - |
09 Apr 2024 | 1,331.06 | 1,331.06 | 1,331.06 | 1,331.06 | 1,331.06 | - |
08 Apr 2024 | 1,342.59 | 1,342.59 | 1,342.59 | 1,342.59 | 1,342.59 | - |
05 Apr 2024 | 1,352.55 | 1,352.55 | 1,352.55 | 1,352.55 | 1,352.55 | - |
04 Apr 2024 | 1,323.41 | 1,323.41 | 1,323.41 | 1,323.41 | 1,323.41 | - |
03 Apr 2024 | 1,335.92 | 1,335.92 | 1,335.92 | 1,335.92 | 1,335.92 | - |
02 Apr 2024 | 1,324.12 | 1,324.12 | 1,324.12 | 1,324.12 | 1,324.12 | - |
01 Apr 2024 | - | - | - | - | - | - |
28 Mar 2024 | 1,311.49 | 1,311.49 | 1,311.49 | 1,311.49 | 1,311.49 | - |
27 Mar 2024 | 1,315.82 | 1,315.82 | 1,315.82 | 1,315.82 | 1,315.82 | - |
26 Mar 2024 | 1,331.35 | 1,331.35 | 1,331.35 | 1,331.35 | 1,331.35 | - |
25 Mar 2024 | 1,333.02 | 1,333.02 | 1,333.02 | 1,333.02 | 1,333.02 | - |
22 Mar 2024 | 1,340.73 | 1,340.73 | 1,340.73 | 1,340.73 | 1,340.73 | - |
21 Mar 2024 | 1,338.45 | 1,338.45 | 1,338.45 | 1,338.45 | 1,338.45 | - |
20 Mar 2024 | 1,334.17 | 1,334.17 | 1,334.17 | 1,334.17 | 1,334.17 | - |
19 Mar 2024 | 1,322.68 | 1,322.68 | 1,322.68 | 1,322.68 | 1,322.68 | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | 1,317.31 | 1,317.31 | 1,317.31 | 1,317.31 | 1,317.31 | - |
14 Mar 2024 | 1,333.91 | 1,333.91 | 1,333.91 | 1,333.91 | 1,333.91 | - |
13 Mar 2024 | 1,333.26 | 1,333.26 | 1,333.26 | 1,333.26 | 1,333.26 | - |
12 Mar 2024 | 1,332.23 | 1,332.23 | 1,332.23 | 1,332.23 | 1,332.23 | - |
11 Mar 2024 | 1,305.90 | 1,305.90 | 1,305.90 | 1,305.90 | 1,305.90 | - |
08 Mar 2024 | 1,325.50 | 1,325.50 | 1,325.50 | 1,325.50 | 1,325.50 | - |
07 Mar 2024 | 1,343.48 | 1,343.48 | 1,343.48 | 1,343.48 | 1,343.48 | - |
06 Mar 2024 | 1,323.42 | 1,323.42 | 1,323.42 | 1,323.42 | 1,323.42 | - |
05 Mar 2024 | 1,307.33 | 1,307.33 | 1,307.33 | 1,307.33 | 1,307.33 | - |
04 Mar 2024 | 1,321.87 | 1,321.87 | 1,321.87 | 1,321.87 | 1,321.87 | - |
01 Mar 2024 | 1,319.37 | 1,319.37 | 1,319.37 | 1,319.37 | 1,319.37 | - |
29 Feb 2024 | 1,297.14 | 1,297.14 | 1,297.14 | 1,297.14 | 1,297.14 | - |
28 Feb 2024 | 1,290.55 | 1,290.55 | 1,290.55 | 1,290.55 | 1,290.55 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |