Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Jun 2024 | 1,380.00 | 1,382.80 | 1,371.75 | 1,372.00 | 1,372.00 | 939,825 |
24 Jun 2024 | 1,370.00 | 1,392.00 | 1,370.00 | 1,386.00 | 1,386.00 | 872,792 |
21 Jun 2024 | 1,378.00 | 1,380.85 | 1,364.00 | 1,378.00 | 1,378.00 | 857,327 |
20 Jun 2024 | 1,366.00 | 1,378.00 | 1,363.90 | 1,378.00 | 1,378.00 | 1,033,066 |
19 Jun 2024 | 1,368.00 | 1,376.00 | 1,361.77 | 1,366.00 | 1,366.00 | 806,526 |
18 Jun 2024 | 1,368.00 | 1,382.00 | 1,368.00 | 1,374.00 | 1,374.00 | 683,413 |
17 Jun 2024 | 1,372.00 | 1,374.00 | 1,359.80 | 1,374.00 | 1,374.00 | 535,540 |
14 Jun 2024 | 1,384.00 | 1,384.00 | 1,358.00 | 1,366.00 | 1,366.00 | 566,304 |
13 Jun 2024 | 1,390.00 | 1,390.00 | 1,372.00 | 1,382.00 | 1,382.00 | 545,066 |
12 Jun 2024 | 1,362.00 | 1,390.00 | 1,359.26 | 1,386.00 | 1,386.00 | 505,952 |
11 Jun 2024 | 1,374.00 | 1,392.00 | 1,355.90 | 1,368.00 | 1,368.00 | 832,415 |
10 Jun 2024 | 1,384.00 | 1,388.00 | 1,370.00 | 1,370.00 | 1,370.00 | 573,364 |
07 Jun 2024 | 1,392.00 | 1,392.00 | 1,378.00 | 1,386.00 | 1,386.00 | 636,116 |
06 Jun 2024 | 1,374.00 | 1,396.00 | 1,374.00 | 1,396.00 | 1,396.00 | 492,137 |
05 Jun 2024 | 1,376.00 | 1,386.00 | 1,366.00 | 1,386.00 | 1,386.00 | 555,047 |
04 Jun 2024 | 1,374.00 | 1,378.00 | 1,364.00 | 1,378.00 | 1,378.00 | 456,292 |
03 Jun 2024 | 1,376.00 | 1,386.00 | 1,369.88 | 1,382.00 | 1,382.00 | 564,846 |
31 May 2024 | 1,368.00 | 1,372.00 | 1,356.00 | 1,372.00 | 1,372.00 | 614,427 |
30 May 2024 | 1,360.00 | 1,374.48 | 1,352.00 | 1,368.00 | 1,368.00 | 712,208 |
29 May 2024 | 1,390.00 | 1,406.00 | 1,364.44 | 1,366.00 | 1,366.00 | 686,785 |
28 May 2024 | 1,404.00 | 1,410.00 | 1,384.00 | 1,396.00 | 1,396.00 | 585,621 |
24 May 2024 | 1,398.00 | 1,412.00 | 1,391.20 | 1,412.00 | 1,412.00 | 562,094 |
23 May 2024 | 1,420.00 | 1,420.00 | 1,400.00 | 1,410.00 | 1,410.00 | 466,993 |
22 May 2024 | 1,410.00 | 1,418.00 | 1,406.06 | 1,416.00 | 1,416.00 | 702,091 |
21 May 2024 | 1,424.00 | 1,430.00 | 1,412.00 | 1,414.00 | 1,414.00 | 466,068 |
20 May 2024 | 1,430.00 | 1,430.00 | 1,420.00 | 1,428.00 | 1,428.00 | 451,301 |
17 May 2024 | 1,436.00 | 1,436.00 | 1,416.00 | 1,426.00 | 1,426.00 | 475,554 |
16 May 2024 | 1,438.00 | 1,438.00 | 1,416.00 | 1,424.00 | 1,424.00 | 623,241 |
15 May 2024 | 1,414.00 | 1,432.00 | 1,402.43 | 1,432.00 | 1,432.00 | 610,272 |
14 May 2024 | 1,404.00 | 1,414.00 | 1,398.00 | 1,414.00 | 1,414.00 | 856,589 |
13 May 2024 | 1,390.00 | 1,404.00 | 1,390.00 | 1,402.00 | 1,402.00 | 485,512 |
10 May 2024 | 1,390.00 | 1,402.00 | 1,388.00 | 1,402.00 | 1,402.00 | 704,491 |
09 May 2024 | 1,404.00 | 1,404.00 | 1,388.00 | 1,390.00 | 1,390.00 | 1,021,639 |
08 May 2024 | 1,396.00 | 1,406.00 | 1,392.00 | 1,394.00 | 1,394.00 | 1,323,485 |
07 May 2024 | 1,392.00 | 1,408.00 | 1,392.00 | 1,398.00 | 1,398.00 | 751,907 |
03 May 2024 | 1,370.00 | 1,394.00 | 1,370.00 | 1,394.00 | 1,394.00 | 609,068 |
02 May 2024 | 1,380.00 | 1,388.00 | 1,370.00 | 1,380.00 | 1,380.00 | 544,241 |
01 May 2024 | 1,374.00 | 1,388.00 | 1,368.04 | 1,376.00 | 1,376.00 | 448,062 |
30 Apr 2024 | 1,384.00 | 1,386.00 | 1,373.20 | 1,380.00 | 1,380.00 | 537,303 |
29 Apr 2024 | 1,390.00 | 1,394.00 | 1,374.00 | 1,374.00 | 1,374.00 | 737,917 |
26 Apr 2024 | 1,372.00 | 1,388.00 | 1,366.80 | 1,388.00 | 1,388.00 | 696,079 |
25 Apr 2024 | 1,398.00 | 1,398.00 | 1,358.01 | 1,368.00 | 1,368.00 | 414,538 |
24 Apr 2024 | 1,408.00 | 1,408.00 | 1,388.00 | 1,392.00 | 1,392.00 | 737,518 |
23 Apr 2024 | 1,390.00 | 1,402.00 | 1,382.00 | 1,402.00 | 1,402.00 | 696,925 |
22 Apr 2024 | 1,388.00 | 1,388.00 | 1,366.25 | 1,384.00 | 1,384.00 | 612,510 |
19 Apr 2024 | 1,366.00 | 1,374.00 | 1,357.80 | 1,374.00 | 1,374.00 | 531,620 |
18 Apr 2024 | 1,380.00 | 1,386.00 | 1,362.72 | 1,378.00 | 1,378.00 | 576,681 |
17 Apr 2024 | 1,372.00 | 1,382.00 | 1,366.00 | 1,372.00 | 1,372.00 | 510,984 |
16 Apr 2024 | 1,380.00 | 1,396.00 | 1,366.00 | 1,374.00 | 1,374.00 | 796,383 |
15 Apr 2024 | 1,400.00 | 1,416.00 | 1,394.00 | 1,402.00 | 1,402.00 | 558,504 |
12 Apr 2024 | 1,418.00 | 1,418.00 | 1,394.00 | 1,400.00 | 1,400.00 | 576,236 |
11 Apr 2024 | 1,414.00 | 1,414.00 | 1,396.72 | 1,408.00 | 1,408.00 | 429,182 |
10 Apr 2024 | 1,406.00 | 1,418.00 | 1,394.52 | 1,410.00 | 1,410.00 | 859,485 |
09 Apr 2024 | 1,412.00 | 1,415.04 | 1,402.00 | 1,406.00 | 1,406.00 | 820,595 |
08 Apr 2024 | 1,414.00 | 1,418.00 | 1,403.84 | 1,416.00 | 1,416.00 | 664,208 |
05 Apr 2024 | 1,398.00 | 1,414.00 | 1,392.00 | 1,414.00 | 1,414.00 | 629,452 |
04 Apr 2024 | 1,404.00 | 1,418.00 | 1,400.00 | 1,418.00 | 1,418.00 | 645,392 |
03 Apr 2024 | 1,404.00 | 1,416.00 | 1,400.32 | 1,416.00 | 1,416.00 | 665,733 |
02 Apr 2024 | 1,430.00 | 1,430.00 | 1,404.00 | 1,416.00 | 1,416.00 | 741,380 |
28 Mar 2024 | 1,406.00 | 1,428.00 | 1,405.06 | 1,428.00 | 1,428.00 | 549,514 |
27 Mar 2024 | 1,403.00 | 1,420.00 | 1,398.33 | 1,420.00 | 1,420.00 | 834,124 |
26 Mar 2024 | 1,400.00 | 1,407.00 | 1,396.04 | 1,407.00 | 1,407.00 | 599,927 |
25 Mar 2024 | 1,399.00 | 1,409.00 | 1,396.04 | 1,404.00 | 1,404.00 | 1,530,977 |
22 Mar 2024 | 1,399.00 | 1,410.00 | 1,390.10 | 1,410.00 | 1,410.00 | 566,424 |
21 Mar 2024 | 1,393.00 | 1,398.00 | 1,381.00 | 1,398.00 | 1,398.00 | 535,663 |
20 Mar 2024 | 1,380.00 | 1,380.00 | 1,365.00 | 1,376.00 | 1,376.00 | 620,554 |
19 Mar 2024 | 1,370.00 | 1,381.00 | 1,363.00 | 1,373.00 | 1,373.00 | 506,116 |
18 Mar 2024 | 1,372.00 | 1,385.00 | 1,369.00 | 1,378.00 | 1,378.00 | 638,123 |
15 Mar 2024 | 1,384.00 | 1,384.00 | 1,369.70 | 1,380.00 | 1,380.00 | 596,051 |
14 Mar 2024 | 1,386.00 | 1,395.00 | 1,368.00 | 1,375.00 | 1,375.00 | 390,957 |
13 Mar 2024 | 1,395.00 | 1,395.00 | 1,377.18 | 1,386.00 | 1,386.00 | 527,165 |
12 Mar 2024 | 1,376.00 | 1,394.00 | 1,376.00 | 1,384.00 | 1,384.00 | 538,102 |
11 Mar 2024 | 1,368.00 | 1,396.00 | 1,365.03 | 1,374.00 | 1,374.00 | 457,955 |
08 Mar 2024 | 1,377.00 | 1,388.00 | 1,377.00 | 1,381.00 | 1,381.00 | 480,213 |
07 Mar 2024 | 1,382.00 | 1,390.00 | 1,378.00 | 1,378.00 | 1,378.00 | 734,104 |
06 Mar 2024 | 1,387.00 | 1,392.25 | 1,375.00 | 1,392.00 | 1,392.00 | 618,233 |
05 Mar 2024 | 1,380.00 | 1,392.00 | 1,372.00 | 1,388.00 | 1,388.00 | 893,853 |
04 Mar 2024 | 1,390.00 | 1,393.00 | 1,373.60 | 1,393.00 | 1,393.00 | 705,855 |
01 Mar 2024 | 1,388.00 | 1,389.00 | 1,369.00 | 1,389.00 | 1,389.00 | 770,471 |
29 Feb 2024 | 1,375.00 | 1,384.00 | 1,368.00 | 1,376.00 | 1,376.00 | 547,056 |
28 Feb 2024 | 1,370.00 | 1,377.49 | 1,358.00 | 1,374.00 | 1,374.00 | 792,639 |
27 Feb 2024 | 1,390.00 | 1,390.00 | 1,369.00 | 1,369.00 | 1,369.00 | 436,671 |
26 Feb 2024 | 1,386.00 | 1,390.00 | 1,369.69 | 1,384.00 | 1,384.00 | 549,747 |
23 Feb 2024 | 1,387.00 | 1,392.40 | 1,365.00 | 1,375.00 | 1,375.00 | 618,895 |
22 Feb 2024 | 1,369.00 | 1,390.00 | 1,369.00 | 1,386.00 | 1,386.00 | 599,339 |
21 Feb 2024 | 1,372.00 | 1,399.00 | 1,364.00 | 1,367.00 | 1,367.00 | 369,356 |
20 Feb 2024 | 1,385.00 | 1,399.00 | 1,371.00 | 1,372.00 | 1,372.00 | 376,239 |
19 Feb 2024 | 1,388.00 | 1,398.00 | 1,380.00 | 1,398.00 | 1,398.00 | 470,933 |
16 Feb 2024 | 1,406.00 | 1,413.47 | 1,385.00 | 1,387.00 | 1,387.00 | 420,749 |
15 Feb 2024 | 1,400.00 | 1,419.00 | 1,394.00 | 1,398.00 | 1,398.00 | 770,965 |
14 Feb 2024 | 1,415.00 | 1,420.00 | 1,396.00 | 1,404.00 | 1,404.00 | 870,078 |
13 Feb 2024 | 1,381.00 | 1,414.00 | 1,381.00 | 1,399.00 | 1,399.00 | 654,379 |
12 Feb 2024 | 1,399.00 | 1,410.00 | 1,383.00 | 1,406.00 | 1,406.00 | 359,193 |
09 Feb 2024 | 1,400.00 | 1,410.40 | 1,385.00 | 1,404.00 | 1,404.00 | 833,796 |
08 Feb 2024 | 1,408.00 | 1,409.00 | 1,381.00 | 1,383.00 | 1,383.00 | 243,256 |
07 Feb 2024 | 1,400.00 | 1,409.00 | 1,383.00 | 1,386.00 | 1,386.00 | 472,974 |
06 Feb 2024 | 1,403.00 | 1,409.00 | 1,385.00 | 1,392.00 | 1,392.00 | 297,687 |
05 Feb 2024 | 1,410.00 | 1,412.00 | 1,384.82 | 1,390.00 | 1,390.00 | 290,813 |
02 Feb 2024 | 1,409.00 | 1,409.00 | 1,387.00 | 1,401.00 | 1,401.00 | 362,359 |
01 Feb 2024 | 1,400.00 | 1,409.00 | 1,385.00 | 1,385.00 | 1,385.00 | 210,737 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |