Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 1,200.50 | 1,200.50 | 1,200.50 | 1,200.50 | 1,200.50 | - |
27 Jun 2024 | 1,210.50 | 1,210.50 | 1,210.50 | 1,210.50 | 1,210.50 | - |
26 Jun 2024 | 1,229.00 | 1,229.00 | 1,229.00 | 1,229.00 | 1,229.00 | - |
25 Jun 2024 | 1,233.50 | 1,233.50 | 1,233.50 | 1,233.50 | 1,233.50 | - |
24 Jun 2024 | 1,229.50 | 1,229.50 | 1,229.50 | 1,229.50 | 1,229.50 | - |
21 Jun 2024 | 1,236.00 | 1,236.00 | 1,236.00 | 1,236.00 | 1,236.00 | - |
20 Jun 2024 | 1,243.00 | 1,243.00 | 1,243.00 | 1,243.00 | 1,243.00 | - |
19 Jun 2024 | 1,242.00 | 1,242.00 | 1,242.00 | 1,242.00 | 1,242.00 | - |
18 Jun 2024 | 1,227.00 | 1,227.00 | 1,227.00 | 1,227.00 | 1,227.00 | - |
17 Jun 2024 | 1,205.50 | 1,205.50 | 1,205.50 | 1,205.50 | 1,205.50 | - |
14 Jun 2024 | 1,229.00 | 1,229.00 | 1,229.00 | 1,229.00 | 1,229.00 | - |
13 Jun 2024 | 1,218.00 | 1,218.00 | 1,218.00 | 1,218.00 | 1,218.00 | - |
12 Jun 2024 | 1,201.50 | 1,201.50 | 1,201.50 | 1,201.50 | 1,201.50 | - |
11 Jun 2024 | 1,207.50 | 1,207.50 | 1,207.50 | 1,207.50 | 1,207.50 | - |
10 Jun 2024 | 1,212.50 | 1,212.50 | 1,212.50 | 1,212.50 | 1,212.50 | - |
07 Jun 2024 | 1,222.00 | 1,222.00 | 1,222.00 | 1,222.00 | 1,222.00 | - |
06 Jun 2024 | 1,256.50 | 1,256.50 | 1,256.50 | 1,256.50 | 1,256.50 | - |
05 Jun 2024 | 1,231.00 | 1,231.00 | 1,231.00 | 1,231.00 | 1,231.00 | - |
04 Jun 2024 | 1,222.50 | 1,222.50 | 1,222.50 | 1,222.50 | 1,222.50 | - |
03 Jun 2024 | 1,236.50 | 1,236.50 | 1,236.50 | 1,236.50 | 1,236.50 | - |
31 May 2024 | 1,216.50 | 1,216.50 | 1,216.50 | 1,216.50 | 1,216.50 | 2 |
30 May 2024 | 1,198.00 | 1,198.00 | 1,198.00 | 1,198.00 | 1,198.00 | - |
29 May 2024 | 1,202.50 | 1,202.50 | 1,202.50 | 1,202.50 | 1,202.50 | - |
28 May 2024 | 1,234.50 | 1,234.50 | 1,234.50 | 1,234.50 | 1,234.50 | - |
27 May 2024 | 1,240.50 | 1,240.50 | 1,240.50 | 1,240.50 | 1,240.50 | - |
24 May 2024 | 1,227.50 | 1,227.50 | 1,227.50 | 1,227.50 | 1,227.50 | - |
23 May 2024 | 1,221.00 | 1,221.00 | 1,221.00 | 1,221.00 | 1,221.00 | - |
22 May 2024 | 1,226.50 | 1,226.50 | 1,226.50 | 1,226.50 | 1,226.50 | - |
21 May 2024 | 1,201.50 | 1,201.50 | 1,201.50 | 1,201.50 | 1,201.50 | - |
20 May 2024 | 1,184.00 | 1,184.00 | 1,184.00 | 1,184.00 | 1,184.00 | - |
17 May 2024 | 1,181.50 | 1,181.50 | 1,181.50 | 1,181.50 | 1,181.50 | - |
16 May 2024 | 1,181.00 | 1,181.00 | 1,181.00 | 1,181.00 | 1,181.00 | - |
15 May 2024 | 1,178.50 | 1,178.50 | 1,178.50 | 1,178.50 | 1,178.50 | - |
14 May 2024 | 1,184.00 | 1,184.00 | 1,184.00 | 1,184.00 | 1,184.00 | - |
13 May 2024 | 1,213.50 | 1,213.50 | 1,213.50 | 1,213.50 | 1,213.50 | - |
10 May 2024 | 1,221.00 | 1,221.00 | 1,221.00 | 1,221.00 | 1,221.00 | - |
09 May 2024 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | - |
08 May 2024 | 1,216.50 | 1,216.50 | 1,216.50 | 1,216.50 | 1,216.50 | - |
07 May 2024 | 1,206.50 | 1,206.50 | 1,169.00 | 1,169.00 | 1,169.00 | 20 |
06 May 2024 | 1,215.00 | 1,215.00 | 1,215.00 | 1,215.00 | 1,215.00 | 1 |
03 May 2024 | 1,189.00 | 1,189.00 | 1,189.00 | 1,189.00 | 1,189.00 | - |
02 May 2024 | 1,159.50 | 1,159.50 | 1,159.50 | 1,159.50 | 1,159.50 | - |
30 Apr 2024 | 1,171.50 | 1,171.50 | 1,171.50 | 1,171.50 | 1,171.50 | - |
29 Apr 2024 | 1,172.00 | 1,190.00 | 1,172.00 | 1,190.00 | 1,190.00 | 2 |
26 Apr 2024 | 1,169.00 | 1,169.00 | 1,169.00 | 1,169.00 | 1,169.00 | - |
25 Apr 2024 | 1,150.50 | 1,150.50 | 1,150.50 | 1,150.50 | 1,150.50 | - |
24 Apr 2024 | 1,158.00 | 1,158.00 | 1,158.00 | 1,158.00 | 1,158.00 | - |
23 Apr 2024 | 1,124.00 | 1,124.00 | 1,124.00 | 1,124.00 | 1,124.00 | - |
22 Apr 2024 | 1,114.00 | 1,114.00 | 1,114.00 | 1,114.00 | 1,114.00 | - |
19 Apr 2024 | 1,129.00 | 1,129.00 | 1,129.00 | 1,129.00 | 1,129.00 | - |
18 Apr 2024 | 1,146.50 | 1,146.50 | 1,146.50 | 1,146.50 | 1,146.50 | - |
17 Apr 2024 | 1,148.00 | 1,148.00 | 1,148.00 | 1,148.00 | 1,148.00 | - |
16 Apr 2024 | 1,131.00 | 1,131.00 | 1,131.00 | 1,131.00 | 1,131.00 | - |
15 Apr 2024 | 1,145.50 | 1,145.50 | 1,145.50 | 1,145.50 | 1,145.50 | - |
12 Apr 2024 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | - |
11 Apr 2024 | 1,132.00 | 1,132.00 | 1,132.00 | 1,132.00 | 1,132.00 | - |
10 Apr 2024 | 1,116.00 | 1,116.00 | 1,116.00 | 1,116.00 | 1,116.00 | - |
09 Apr 2024 | 1,131.00 | 1,131.00 | 1,131.00 | 1,131.00 | 1,131.00 | - |
08 Apr 2024 | 1,135.50 | 1,135.50 | 1,135.50 | 1,135.50 | 1,135.50 | - |
05 Apr 2024 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | - |
04 Apr 2024 | 1,131.50 | 1,131.50 | 1,131.50 | 1,131.50 | 1,131.50 | - |
03 Apr 2024 | 1,110.50 | 1,110.50 | 1,110.50 | 1,110.50 | 1,110.50 | - |
02 Apr 2024 | 1,127.00 | 1,127.00 | 1,123.00 | 1,123.00 | 1,123.00 | 1 |
28 Mar 2024 | 1,136.50 | 1,136.50 | 1,136.50 | 1,136.50 | 1,136.50 | - |
27 Mar 2024 | 1,129.00 | 1,129.00 | 1,129.00 | 1,129.00 | 1,129.00 | - |
26 Mar 2024 | 1,123.50 | 1,123.50 | 1,123.50 | 1,123.50 | 1,123.50 | - |
25 Mar 2024 | 1,133.00 | 1,133.00 | 1,133.00 | 1,133.00 | 1,133.00 | - |
22 Mar 2024 | 1,133.00 | 1,133.00 | 1,133.00 | 1,133.00 | 1,133.00 | - |
21 Mar 2024 | 1,107.00 | 1,107.00 | 1,107.00 | 1,107.00 | 1,107.00 | - |
20 Mar 2024 | 1,103.00 | 1,111.00 | 1,103.00 | 1,111.00 | 1,111.00 | 1 |
19 Mar 2024 | 1,083.50 | 1,083.50 | 1,083.50 | 1,083.50 | 1,083.50 | - |
18 Mar 2024 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | - |
15 Mar 2024 | 1,086.50 | 1,086.50 | 1,086.50 | 1,086.50 | 1,086.50 | - |
14 Mar 2024 | 1,082.00 | 1,082.00 | 1,082.00 | 1,082.00 | 1,082.00 | - |
13 Mar 2024 | 1,080.50 | 1,080.50 | 1,080.50 | 1,080.50 | 1,080.50 | - |
12 Mar 2024 | 1,048.50 | 1,048.50 | 1,048.50 | 1,048.50 | 1,048.50 | - |
11 Mar 2024 | 1,057.00 | 1,057.00 | 1,050.00 | 1,050.00 | 1,050.00 | 15 |
08 Mar 2024 | 1,069.00 | 1,069.00 | 1,069.00 | 1,069.00 | 1,069.00 | - |
07 Mar 2024 | 1,067.00 | 1,067.00 | 1,067.00 | 1,067.00 | 1,067.00 | - |
06 Mar 2024 | 1,064.50 | 1,064.50 | 1,064.50 | 1,064.50 | 1,064.50 | - |
05 Mar 2024 | 1,074.50 | 1,074.50 | 1,074.50 | 1,074.50 | 1,074.50 | - |
04 Mar 2024 | 1,085.50 | 1,085.50 | 1,085.50 | 1,085.50 | 1,085.50 | - |
01 Mar 2024 | 1,086.00 | 1,086.00 | 1,086.00 | 1,086.00 | 1,086.00 | - |
29 Feb 2024 | 1,078.00 | 1,078.00 | 1,078.00 | 1,078.00 | 1,078.00 | - |
28 Feb 2024 | 1,078.50 | 1,078.50 | 1,078.50 | 1,078.50 | 1,078.50 | - |
27 Feb 2024 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | - |
26 Feb 2024 | 1,104.50 | 1,104.50 | 1,104.50 | 1,104.50 | 1,104.50 | - |
23 Feb 2024 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | - |
22 Feb 2024 | 1,071.00 | 1,071.00 | 1,071.00 | 1,071.00 | 1,071.00 | - |
21 Feb 2024 | 1,068.50 | 1,068.50 | 1,068.50 | 1,068.50 | 1,068.50 | - |
20 Feb 2024 | 1,058.50 | 1,058.50 | 1,058.50 | 1,058.50 | 1,058.50 | - |
19 Feb 2024 | 1,061.00 | 1,061.00 | 1,061.00 | 1,061.00 | 1,061.00 | - |
16 Feb 2024 | 1,069.50 | 1,069.50 | 1,069.50 | 1,069.50 | 1,069.50 | - |
15 Feb 2024 | 1,067.00 | 1,067.00 | 1,067.00 | 1,067.00 | 1,067.00 | - |
14 Feb 2024 | 1,043.00 | 1,043.00 | 1,043.00 | 1,043.00 | 1,043.00 | - |
13 Feb 2024 | 1,025.50 | 1,025.50 | 1,025.50 | 1,025.50 | 1,025.50 | - |
12 Feb 2024 | 1,033.50 | 1,033.50 | 1,033.50 | 1,033.50 | 1,033.50 | - |
09 Feb 2024 | 1,043.00 | 1,043.00 | 1,043.00 | 1,043.00 | 1,043.00 | - |
08 Feb 2024 | 1,061.00 | 1,061.00 | 1,061.00 | 1,061.00 | 1,061.00 | - |
07 Feb 2024 | 1,056.50 | 1,056.50 | 1,056.50 | 1,056.50 | 1,056.50 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |