Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | - | - | - | - | - | - |
27 Jun 2024 | - | - | - | - | - | - |
26 Jun 2024 | 1,347.80 | 1,347.80 | 1,347.80 | 1,347.80 | 1,347.80 | - |
25 Jun 2024 | 1,350.52 | 1,350.52 | 1,350.52 | 1,350.52 | 1,350.52 | - |
24 Jun 2024 | 1,348.09 | 1,348.09 | 1,348.09 | 1,348.09 | 1,348.09 | - |
21 Jun 2024 | 1,349.47 | 1,349.47 | 1,349.47 | 1,349.47 | 1,349.47 | - |
20 Jun 2024 | 1,348.53 | 1,348.53 | 1,348.53 | 1,348.53 | 1,348.53 | - |
19 Jun 2024 | 1,348.95 | 1,348.95 | 1,348.95 | 1,348.95 | 1,348.95 | - |
18 Jun 2024 | 1,349.90 | 1,349.90 | 1,349.90 | 1,349.90 | 1,349.90 | - |
17 Jun 2024 | 1,347.20 | 1,347.20 | 1,347.20 | 1,347.20 | 1,347.20 | - |
14 Jun 2024 | 1,350.89 | 1,350.89 | 1,350.89 | 1,350.89 | 1,350.89 | - |
13 Jun 2024 | 1,344.11 | 1,344.11 | 1,344.11 | 1,344.11 | 1,344.11 | - |
12 Jun 2024 | 1,343.03 | 1,343.03 | 1,343.03 | 1,343.03 | 1,343.03 | - |
11 Jun 2024 | 1,337.20 | 1,337.20 | 1,337.20 | 1,337.20 | 1,337.20 | - |
10 Jun 2024 | 1,335.99 | 1,335.99 | 1,335.99 | 1,335.99 | 1,335.99 | - |
07 Jun 2024 | 1,339.00 | 1,339.00 | 1,339.00 | 1,339.00 | 1,339.00 | - |
06 Jun 2024 | 1,342.95 | 1,342.95 | 1,342.95 | 1,342.95 | 1,342.95 | - |
05 Jun 2024 | 1,344.99 | 1,344.99 | 1,344.99 | 1,344.99 | 1,344.99 | - |
04 Jun 2024 | 1,340.38 | 1,340.38 | 1,340.38 | 1,340.38 | 1,340.38 | - |
03 Jun 2024 | 1,338.22 | 1,338.22 | 1,338.22 | 1,338.22 | 1,338.22 | - |
31 May 2024 | 1,333.38 | 1,333.38 | 1,333.38 | 1,333.38 | 1,333.38 | - |
30 May 2024 | 1,330.11 | 1,330.11 | 1,330.11 | 1,330.11 | 1,330.11 | - |
29 May 2024 | 1,330.80 | 1,330.80 | 1,330.80 | 1,330.80 | 1,330.80 | - |
28 May 2024 | 1,337.73 | 1,337.73 | 1,337.73 | 1,337.73 | 1,337.73 | - |
27 May 2024 | 1,339.64 | 1,339.64 | 1,339.64 | 1,339.64 | 1,339.64 | - |
24 May 2024 | 1,337.49 | 1,337.49 | 1,337.49 | 1,337.49 | 1,337.49 | - |
23 May 2024 | 1,335.74 | 1,335.74 | 1,335.74 | 1,335.74 | 1,335.74 | - |
22 May 2024 | 1,340.76 | 1,340.76 | 1,340.76 | 1,340.76 | 1,340.76 | - |
21 May 2024 | 1,343.07 | 1,343.07 | 1,343.07 | 1,343.07 | 1,343.07 | - |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | 1,341.21 | 1,341.21 | 1,341.21 | 1,341.21 | 1,341.21 | - |
16 May 2024 | 1,345.56 | 1,345.56 | 1,345.56 | 1,345.56 | 1,345.56 | - |
15 May 2024 | 1,346.51 | 1,346.51 | 1,346.51 | 1,346.51 | 1,346.51 | - |
14 May 2024 | 1,336.76 | 1,336.76 | 1,336.76 | 1,336.76 | 1,336.76 | - |
13 May 2024 | 1,338.40 | 1,338.40 | 1,338.40 | 1,338.40 | 1,338.40 | - |
10 May 2024 | 1,338.28 | 1,338.28 | 1,338.28 | 1,338.28 | 1,338.28 | - |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | - | - | - | - | - | - |
07 May 2024 | 1,342.92 | 1,342.92 | 1,342.92 | 1,342.92 | 1,342.92 | - |
06 May 2024 | 1,337.64 | 1,337.64 | 1,337.64 | 1,337.64 | 1,337.64 | - |
03 May 2024 | 1,334.14 | 1,334.14 | 1,334.14 | 1,334.14 | 1,334.14 | - |
02 May 2024 | 1,329.54 | 1,329.54 | 1,329.54 | 1,329.54 | 1,329.54 | - |
30 Apr 2024 | 1,325.65 | 1,325.65 | 1,325.65 | 1,325.65 | 1,325.65 | - |
29 Apr 2024 | 1,332.28 | 1,332.28 | 1,332.28 | 1,332.28 | 1,332.28 | - |
26 Apr 2024 | 1,328.23 | 1,328.23 | 1,328.23 | 1,328.23 | 1,328.23 | - |
25 Apr 2024 | 1,321.87 | 1,321.87 | 1,321.87 | 1,321.87 | 1,321.87 | - |
24 Apr 2024 | 1,326.49 | 1,326.49 | 1,326.49 | 1,326.49 | 1,326.49 | - |
23 Apr 2024 | 1,331.38 | 1,331.38 | 1,331.38 | 1,331.38 | 1,331.38 | - |
22 Apr 2024 | 1,329.89 | 1,329.89 | 1,329.89 | 1,329.89 | 1,329.89 | - |
19 Apr 2024 | 1,325.31 | 1,325.31 | 1,325.31 | 1,325.31 | 1,325.31 | - |
18 Apr 2024 | 1,328.44 | 1,328.44 | 1,328.44 | 1,328.44 | 1,328.44 | - |
17 Apr 2024 | 1,329.94 | 1,329.94 | 1,329.94 | 1,329.94 | 1,329.94 | - |
16 Apr 2024 | 1,329.27 | 1,329.27 | 1,329.27 | 1,329.27 | 1,329.27 | - |
15 Apr 2024 | 1,335.78 | 1,335.78 | 1,335.78 | 1,335.78 | 1,335.78 | - |
12 Apr 2024 | 1,343.13 | 1,343.13 | 1,343.13 | 1,343.13 | 1,343.13 | - |
11 Apr 2024 | 1,337.17 | 1,337.17 | 1,337.17 | 1,337.17 | 1,337.17 | - |
10 Apr 2024 | 1,338.67 | 1,338.67 | 1,338.67 | 1,338.67 | 1,338.67 | - |
09 Apr 2024 | 1,342.34 | 1,342.34 | 1,342.34 | 1,342.34 | 1,342.34 | - |
08 Apr 2024 | 1,337.60 | 1,337.60 | 1,337.60 | 1,337.60 | 1,337.60 | - |
05 Apr 2024 | - | - | - | - | - | - |
04 Apr 2024 | 1,340.48 | 1,340.48 | 1,340.48 | 1,340.48 | 1,340.48 | - |
03 Apr 2024 | 1,338.59 | 1,338.59 | 1,338.59 | 1,338.59 | 1,338.59 | - |
02 Apr 2024 | 1,339.01 | 1,339.01 | 1,339.01 | 1,339.01 | 1,339.01 | - |
28 Mar 2024 | 1,346.91 | 1,346.91 | 1,346.91 | 1,346.91 | 1,346.91 | - |
27 Mar 2024 | 1,346.79 | 1,346.79 | 1,346.79 | 1,346.79 | 1,346.79 | - |
26 Mar 2024 | 1,341.51 | 1,341.51 | 1,341.51 | 1,341.51 | 1,341.51 | - |
25 Mar 2024 | 1,340.57 | 1,340.57 | 1,340.57 | 1,340.57 | 1,340.57 | - |
22 Mar 2024 | 1,344.52 | 1,344.52 | 1,344.52 | 1,344.52 | 1,344.52 | - |
21 Mar 2024 | 1,339.65 | 1,339.65 | 1,339.65 | 1,339.65 | 1,339.65 | - |
20 Mar 2024 | 1,336.00 | 1,336.00 | 1,336.00 | 1,336.00 | 1,336.00 | - |
19 Mar 2024 | 1,334.38 | 1,334.38 | 1,334.38 | 1,334.38 | 1,334.38 | - |
18 Mar 2024 | 1,332.22 | 1,332.22 | 1,332.22 | 1,332.22 | 1,332.22 | - |
15 Mar 2024 | 1,331.29 | 1,331.29 | 1,331.29 | 1,331.29 | 1,331.29 | - |
14 Mar 2024 | 1,333.88 | 1,333.88 | 1,333.88 | 1,333.88 | 1,333.88 | - |
13 Mar 2024 | 1,337.41 | 1,337.41 | 1,337.41 | 1,337.41 | 1,337.41 | - |
12 Mar 2024 | 1,338.91 | 1,338.91 | 1,338.91 | 1,338.91 | 1,338.91 | - |
11 Mar 2024 | 1,337.43 | 1,337.43 | 1,337.43 | 1,337.43 | 1,337.43 | - |
08 Mar 2024 | 1,339.89 | 1,339.89 | 1,339.89 | 1,339.89 | 1,339.89 | - |
07 Mar 2024 | 1,338.14 | 1,338.14 | 1,338.14 | 1,338.14 | 1,338.14 | - |
06 Mar 2024 | 1,333.54 | 1,333.54 | 1,333.54 | 1,333.54 | 1,333.54 | - |
05 Mar 2024 | 1,333.27 | 1,333.27 | 1,333.27 | 1,333.27 | 1,333.27 | - |
04 Mar 2024 | 1,329.62 | 1,329.62 | 1,329.62 | 1,329.62 | 1,329.62 | - |
01 Mar 2024 | 1,329.78 | 1,329.78 | 1,329.78 | 1,329.78 | 1,329.78 | - |
29 Feb 2024 | 1,327.89 | 1,327.89 | 1,327.89 | 1,327.89 | 1,327.89 | - |
28 Feb 2024 | 1,323.70 | 1,323.70 | 1,323.70 | 1,323.70 | 1,323.70 | - |
27 Feb 2024 | 1,324.11 | 1,324.11 | 1,324.11 | 1,324.11 | 1,324.11 | - |
26 Feb 2024 | 1,325.21 | 1,325.21 | 1,325.21 | 1,325.21 | 1,325.21 | - |
23 Feb 2024 | 1,330.11 | 1,330.11 | 1,330.11 | 1,330.11 | 1,330.11 | - |
22 Feb 2024 | 1,326.19 | 1,326.19 | 1,326.19 | 1,326.19 | 1,326.19 | - |
21 Feb 2024 | 1,321.45 | 1,321.45 | 1,321.45 | 1,321.45 | 1,321.45 | - |
20 Feb 2024 | 1,324.85 | 1,324.85 | 1,324.85 | 1,324.85 | 1,324.85 | - |
19 Feb 2024 | 1,324.18 | 1,324.18 | 1,324.18 | 1,324.18 | 1,324.18 | - |
16 Feb 2024 | 1,324.61 | 1,324.61 | 1,324.61 | 1,324.61 | 1,324.61 | - |
15 Feb 2024 | 1,327.60 | 1,327.60 | 1,327.60 | 1,327.60 | 1,327.60 | - |
14 Feb 2024 | 1,326.12 | 1,326.12 | 1,326.12 | 1,326.12 | 1,326.12 | - |
13 Feb 2024 | 1,321.38 | 1,321.38 | 1,321.38 | 1,321.38 | 1,321.38 | - |
12 Feb 2024 | 1,324.37 | 1,324.37 | 1,324.37 | 1,324.37 | 1,324.37 | - |
09 Feb 2024 | 1,322.50 | 1,322.50 | 1,322.50 | 1,322.50 | 1,322.50 | - |
08 Feb 2024 | 1,323.32 | 1,323.32 | 1,323.32 | 1,323.32 | 1,323.32 | - |
07 Feb 2024 | 1,326.58 | 1,326.58 | 1,326.58 | 1,326.58 | 1,326.58 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |