Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | - | - | - | - | - | - |
27 Jun 2024 | 1,968.38 | 1,968.38 | 1,968.38 | 1,968.38 | 1,968.38 | - |
26 Jun 2024 | 1,973.12 | 1,973.12 | 1,973.12 | 1,973.12 | 1,973.12 | - |
25 Jun 2024 | 1,977.35 | 1,977.35 | 1,977.35 | 1,977.35 | 1,977.35 | - |
24 Jun 2024 | 1,977.05 | 1,977.05 | 1,977.05 | 1,977.05 | 1,977.05 | - |
21 Jun 2024 | 1,973.33 | 1,973.33 | 1,973.33 | 1,973.33 | 1,973.33 | - |
20 Jun 2024 | 1,975.20 | 1,975.20 | 1,975.20 | 1,975.20 | 1,975.20 | - |
19 Jun 2024 | 1,968.67 | 1,968.67 | 1,968.67 | 1,968.67 | 1,968.67 | - |
18 Jun 2024 | 1,970.98 | 1,970.98 | 1,970.98 | 1,970.98 | 1,970.98 | - |
17 Jun 2024 | 1,966.55 | 1,966.55 | 1,966.55 | 1,966.55 | 1,966.55 | - |
14 Jun 2024 | 1,965.17 | 1,965.17 | 1,965.17 | 1,965.17 | 1,965.17 | - |
13 Jun 2024 | 1,980.88 | 1,980.88 | 1,980.88 | 1,980.88 | 1,980.88 | - |
12 Jun 2024 | 1,988.84 | 1,988.84 | 1,988.84 | 1,988.84 | 1,988.84 | - |
11 Jun 2024 | 1,981.90 | 1,981.90 | 1,981.90 | 1,981.90 | 1,981.90 | - |
10 Jun 2024 | 1,986.11 | 1,986.11 | 1,986.11 | 1,986.11 | 1,986.11 | - |
07 Jun 2024 | 1,994.61 | 1,994.61 | 1,994.61 | 1,994.61 | 1,994.61 | - |
06 Jun 2024 | 1,996.09 | 1,996.09 | 1,996.09 | 1,996.09 | 1,996.09 | - |
05 Jun 2024 | 1,993.56 | 1,993.56 | 1,993.56 | 1,993.56 | 1,993.56 | - |
04 Jun 2024 | 1,988.00 | 1,988.00 | 1,988.00 | 1,988.00 | 1,988.00 | - |
03 Jun 2024 | 1,987.26 | 1,987.26 | 1,987.26 | 1,987.26 | 1,987.26 | - |
31 May 2024 | 1,983.58 | 1,983.58 | 1,983.58 | 1,983.58 | 1,983.58 | - |
30 May 2024 | 1,982.94 | 1,982.94 | 1,982.94 | 1,982.94 | 1,982.94 | - |
29 May 2024 | 1,979.30 | 1,979.30 | 1,979.30 | 1,979.30 | 1,979.30 | - |
28 May 2024 | 1,987.04 | 1,987.04 | 1,987.04 | 1,987.04 | 1,987.04 | - |
27 May 2024 | 1,992.23 | 1,992.23 | 1,992.23 | 1,992.23 | 1,992.23 | - |
24 May 2024 | 1,989.32 | 1,989.32 | 1,989.32 | 1,989.32 | 1,989.32 | - |
23 May 2024 | 1,990.24 | 1,990.24 | 1,990.24 | 1,990.24 | 1,990.24 | - |
22 May 2024 | 1,990.52 | 1,990.52 | 1,990.52 | 1,990.52 | 1,990.52 | - |
21 May 2024 | 1,992.33 | 1,992.33 | 1,992.33 | 1,992.33 | 1,992.33 | - |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | 1,991.37 | 1,991.37 | 1,991.37 | 1,991.37 | 1,991.37 | - |
16 May 2024 | 1,992.14 | 1,992.14 | 1,992.14 | 1,992.14 | 1,992.14 | - |
15 May 2024 | 1,993.43 | 1,993.43 | 1,993.43 | 1,993.43 | 1,993.43 | - |
14 May 2024 | 1,991.30 | 1,991.30 | 1,991.30 | 1,991.30 | 1,991.30 | - |
13 May 2024 | 1,989.31 | 1,989.31 | 1,989.31 | 1,989.31 | 1,989.31 | - |
10 May 2024 | 1,987.43 | 1,987.43 | 1,987.43 | 1,987.43 | 1,987.43 | - |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | - | - | - | - | - | - |
07 May 2024 | 1,978.72 | 1,978.72 | 1,978.72 | 1,978.72 | 1,978.72 | - |
06 May 2024 | 1,973.00 | 1,973.00 | 1,973.00 | 1,973.00 | 1,973.00 | - |
03 May 2024 | 1,971.33 | 1,971.33 | 1,971.33 | 1,971.33 | 1,971.33 | - |
02 May 2024 | 1,965.81 | 1,965.81 | 1,965.81 | 1,965.81 | 1,965.81 | - |
30 Apr 2024 | 1,965.13 | 1,965.13 | 1,965.13 | 1,965.13 | 1,965.13 | - |
29 Apr 2024 | 1,970.23 | 1,970.23 | 1,970.23 | 1,970.23 | 1,970.23 | - |
26 Apr 2024 | 1,968.89 | 1,968.89 | 1,968.89 | 1,968.89 | 1,968.89 | - |
25 Apr 2024 | 1,961.79 | 1,961.79 | 1,961.79 | 1,961.79 | 1,961.79 | - |
24 Apr 2024 | 1,969.13 | 1,969.13 | 1,969.13 | 1,969.13 | 1,969.13 | - |
23 Apr 2024 | 1,970.55 | 1,970.55 | 1,970.55 | 1,970.55 | 1,970.55 | - |
22 Apr 2024 | 1,964.88 | 1,964.88 | 1,964.88 | 1,964.88 | 1,964.88 | - |
19 Apr 2024 | 1,961.18 | 1,961.18 | 1,961.18 | 1,961.18 | 1,961.18 | - |
18 Apr 2024 | 1,962.28 | 1,962.28 | 1,962.28 | 1,962.28 | 1,962.28 | - |
17 Apr 2024 | 1,960.56 | 1,960.56 | 1,960.56 | 1,960.56 | 1,960.56 | - |
16 Apr 2024 | 1,958.47 | 1,958.47 | 1,958.47 | 1,958.47 | 1,958.47 | - |
15 Apr 2024 | 1,965.84 | 1,965.84 | 1,965.84 | 1,965.84 | 1,965.84 | - |
12 Apr 2024 | 1,965.98 | 1,965.98 | 1,965.98 | 1,965.98 | 1,965.98 | - |
11 Apr 2024 | 1,967.03 | 1,967.03 | 1,967.03 | 1,967.03 | 1,967.03 | - |
10 Apr 2024 | 1,968.53 | 1,968.53 | 1,968.53 | 1,968.53 | 1,968.53 | - |
09 Apr 2024 | 1,969.99 | 1,969.99 | 1,969.99 | 1,969.99 | 1,969.99 | - |
08 Apr 2024 | 1,973.17 | 1,973.17 | 1,973.17 | 1,973.17 | 1,973.17 | - |
05 Apr 2024 | 1,970.66 | 1,970.66 | 1,970.66 | 1,970.66 | 1,970.66 | - |
04 Apr 2024 | 1,976.05 | 1,976.05 | 1,976.05 | 1,976.05 | 1,976.05 | - |
03 Apr 2024 | 1,977.29 | 1,977.29 | 1,977.29 | 1,977.29 | 1,977.29 | - |
02 Apr 2024 | 1,977.25 | 1,977.25 | 1,977.25 | 1,977.25 | 1,977.25 | - |
28 Mar 2024 | 1,982.14 | 1,982.14 | 1,982.14 | 1,982.14 | 1,982.14 | - |
27 Mar 2024 | 1,980.30 | 1,980.30 | 1,980.30 | 1,980.30 | 1,980.30 | - |
26 Mar 2024 | 1,978.13 | 1,978.13 | 1,978.13 | 1,978.13 | 1,978.13 | - |
25 Mar 2024 | 1,976.67 | 1,976.67 | 1,976.67 | 1,976.67 | 1,976.67 | - |
22 Mar 2024 | 1,976.53 | 1,976.53 | 1,976.53 | 1,976.53 | 1,976.53 | - |
21 Mar 2024 | 1,976.51 | 1,976.51 | 1,976.51 | 1,976.51 | 1,976.51 | - |
20 Mar 2024 | 1,975.40 | 1,975.40 | 1,975.40 | 1,975.40 | 1,975.40 | - |
19 Mar 2024 | 1,976.41 | 1,976.41 | 1,976.41 | 1,976.41 | 1,976.41 | - |
18 Mar 2024 | 1,974.58 | 1,974.58 | 1,974.58 | 1,974.58 | 1,974.58 | - |
15 Mar 2024 | 1,976.64 | 1,976.64 | 1,976.64 | 1,976.64 | 1,976.64 | - |
14 Mar 2024 | 1,979.36 | 1,979.36 | 1,979.36 | 1,979.36 | 1,979.36 | - |
13 Mar 2024 | 1,978.42 | 1,978.42 | 1,978.42 | 1,978.42 | 1,978.42 | - |
12 Mar 2024 | 1,975.14 | 1,975.14 | 1,975.14 | 1,975.14 | 1,975.14 | - |
11 Mar 2024 | 1,970.12 | 1,970.12 | 1,970.12 | 1,970.12 | 1,970.12 | - |
08 Mar 2024 | 1,968.58 | 1,968.58 | 1,968.58 | 1,968.58 | 1,968.58 | - |
07 Mar 2024 | 1,966.68 | 1,966.68 | 1,966.68 | 1,966.68 | 1,966.68 | - |
06 Mar 2024 | 1,958.70 | 1,958.70 | 1,958.70 | 1,958.70 | 1,958.70 | - |
05 Mar 2024 | 1,958.05 | 1,958.05 | 1,958.05 | 1,958.05 | 1,958.05 | - |
04 Mar 2024 | 1,959.21 | 1,959.21 | 1,959.21 | 1,959.21 | 1,959.21 | - |
01 Mar 2024 | 1,958.51 | 1,958.51 | 1,958.51 | 1,958.51 | 1,958.51 | - |
29 Feb 2024 | 1,958.57 | 1,958.57 | 1,958.57 | 1,958.57 | 1,958.57 | - |
28 Feb 2024 | 1,961.87 | 1,961.87 | 1,961.87 | 1,961.87 | 1,961.87 | - |
27 Feb 2024 | 1,962.22 | 1,962.22 | 1,962.22 | 1,962.22 | 1,962.22 | - |
26 Feb 2024 | 1,962.91 | 1,962.91 | 1,962.91 | 1,962.91 | 1,962.91 | - |
23 Feb 2024 | 1,966.32 | 1,966.32 | 1,966.32 | 1,966.32 | 1,966.32 | - |
22 Feb 2024 | 1,961.71 | 1,961.71 | 1,961.71 | 1,961.71 | 1,961.71 | - |
21 Feb 2024 | 1,956.30 | 1,956.30 | 1,956.30 | 1,956.30 | 1,956.30 | - |
20 Feb 2024 | 1,957.00 | 1,957.00 | 1,957.00 | 1,957.00 | 1,957.00 | - |
19 Feb 2024 | 1,954.64 | 1,954.64 | 1,954.64 | 1,954.64 | 1,954.64 | - |
16 Feb 2024 | 1,955.35 | 1,955.35 | 1,955.35 | 1,955.35 | 1,955.35 | - |
15 Feb 2024 | 1,952.42 | 1,952.42 | 1,952.42 | 1,952.42 | 1,952.42 | - |
14 Feb 2024 | 1,946.83 | 1,946.83 | 1,946.83 | 1,946.83 | 1,946.83 | - |
13 Feb 2024 | 1,943.53 | 1,943.53 | 1,943.53 | 1,943.53 | 1,943.53 | - |
12 Feb 2024 | 1,949.57 | 1,949.57 | 1,949.57 | 1,949.57 | 1,949.57 | - |
09 Feb 2024 | 1,946.84 | 1,946.84 | 1,946.84 | 1,946.84 | 1,946.84 | - |
08 Feb 2024 | 1,948.00 | 1,948.00 | 1,948.00 | 1,948.00 | 1,948.00 | - |
07 Feb 2024 | 1,947.01 | 1,947.01 | 1,947.01 | 1,947.01 | 1,947.01 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |