Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 June 2024 | - | - | - | - | - | - |
21 June 2024 | - | - | - | - | - | - |
20 June 2024 | 1,336.17 | 1,336.17 | 1,336.17 | 1,336.17 | 1,336.17 | - |
19 June 2024 | 1,334.62 | 1,334.62 | 1,334.62 | 1,334.62 | 1,334.62 | - |
18 June 2024 | 1,334.60 | 1,334.60 | 1,334.60 | 1,334.60 | 1,334.60 | - |
17 June 2024 | 1,331.63 | 1,331.63 | 1,331.63 | 1,331.63 | 1,331.63 | - |
14 June 2024 | 1,332.92 | 1,332.92 | 1,332.92 | 1,332.92 | 1,332.92 | - |
13 June 2024 | 1,331.96 | 1,331.96 | 1,331.96 | 1,331.96 | 1,331.96 | - |
12 June 2024 | 1,331.61 | 1,331.61 | 1,331.61 | 1,331.61 | 1,331.61 | - |
11 June 2024 | 1,330.72 | 1,330.72 | 1,330.72 | 1,330.72 | 1,330.72 | - |
10 June 2024 | 1,331.94 | 1,331.94 | 1,331.94 | 1,331.94 | 1,331.94 | - |
07 June 2024 | 1,333.04 | 1,333.04 | 1,333.04 | 1,333.04 | 1,333.04 | - |
06 June 2024 | 1,334.81 | 1,334.81 | 1,334.81 | 1,334.81 | 1,334.81 | - |
05 June 2024 | 1,332.49 | 1,332.49 | 1,332.49 | 1,332.49 | 1,332.49 | - |
04 June 2024 | 1,332.17 | 1,332.17 | 1,332.17 | 1,332.17 | 1,332.17 | - |
03 June 2024 | 1,333.19 | 1,333.19 | 1,333.19 | 1,333.19 | 1,333.19 | - |
31 May 2024 | 1,330.23 | 1,330.23 | 1,330.23 | 1,330.23 | 1,330.23 | - |
30 May 2024 | 1,329.99 | 1,329.99 | 1,329.99 | 1,329.99 | 1,329.99 | - |
29 May 2024 | 1,329.86 | 1,329.86 | 1,329.86 | 1,329.86 | 1,329.86 | - |
28 May 2024 | 1,331.68 | 1,331.68 | 1,331.68 | 1,331.68 | 1,331.68 | - |
27 May 2024 | 1,332.80 | 1,332.80 | 1,332.80 | 1,332.80 | 1,332.80 | - |
24 May 2024 | 1,330.80 | 1,330.80 | 1,330.80 | 1,330.80 | 1,330.80 | - |
23 May 2024 | 1,332.18 | 1,332.18 | 1,332.18 | 1,332.18 | 1,332.18 | - |
22 May 2024 | 1,334.18 | 1,334.18 | 1,334.18 | 1,334.18 | 1,334.18 | - |
21 May 2024 | 1,334.47 | 1,334.47 | 1,334.47 | 1,334.47 | 1,334.47 | - |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | 1,334.33 | 1,334.33 | 1,334.33 | 1,334.33 | 1,334.33 | - |
16 May 2024 | 1,334.79 | 1,334.79 | 1,334.79 | 1,334.79 | 1,334.79 | - |
15 May 2024 | 1,332.76 | 1,332.76 | 1,332.76 | 1,332.76 | 1,332.76 | - |
14 May 2024 | 1,330.17 | 1,330.17 | 1,330.17 | 1,330.17 | 1,330.17 | - |
13 May 2024 | 1,330.98 | 1,330.98 | 1,330.98 | 1,330.98 | 1,330.98 | - |
10 May 2024 | 1,329.70 | 1,329.70 | 1,329.70 | 1,329.70 | 1,329.70 | - |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | 1,327.75 | 1,327.75 | 1,327.75 | 1,327.75 | 1,327.75 | - |
07 May 2024 | 1,326.74 | 1,326.74 | 1,326.74 | 1,326.74 | 1,326.74 | - |
06 May 2024 | 1,323.25 | 1,323.25 | 1,323.25 | 1,323.25 | 1,323.25 | - |
03 May 2024 | 1,320.66 | 1,320.66 | 1,320.66 | 1,320.66 | 1,320.66 | - |
02 May 2024 | 1,319.48 | 1,319.48 | 1,319.48 | 1,319.48 | 1,319.48 | - |
30 Apr 2024 | 1,320.39 | 1,320.39 | 1,320.39 | 1,320.39 | 1,320.39 | - |
29 Apr 2024 | 1,320.57 | 1,320.57 | 1,320.57 | 1,320.57 | 1,320.57 | - |
26 Apr 2024 | - | - | - | - | - | - |
25 Apr 2024 | 1,316.22 | 1,316.22 | 1,316.22 | 1,316.22 | 1,316.22 | - |
24 Apr 2024 | 1,318.08 | 1,318.08 | 1,318.08 | 1,318.08 | 1,318.08 | - |
23 Apr 2024 | 1,317.67 | 1,317.67 | 1,317.67 | 1,317.67 | 1,317.67 | - |
22 Apr 2024 | 1,315.47 | 1,315.47 | 1,315.47 | 1,315.47 | 1,315.47 | - |
19 Apr 2024 | 1,313.72 | 1,313.72 | 1,313.72 | 1,313.72 | 1,313.72 | - |
18 Apr 2024 | 1,313.45 | 1,313.45 | 1,313.45 | 1,313.45 | 1,313.45 | - |
17 Apr 2024 | 1,314.13 | 1,314.13 | 1,314.13 | 1,314.13 | 1,314.13 | - |
16 Apr 2024 | 1,312.63 | 1,312.63 | 1,312.63 | 1,312.63 | 1,312.63 | - |
15 Apr 2024 | 1,318.38 | 1,318.38 | 1,318.38 | 1,318.38 | 1,318.38 | - |
12 Apr 2024 | 1,321.17 | 1,321.17 | 1,321.17 | 1,321.17 | 1,321.17 | - |
11 Apr 2024 | 1,317.45 | 1,317.45 | 1,317.45 | 1,317.45 | 1,317.45 | - |
10 Apr 2024 | 1,319.53 | 1,319.53 | 1,319.53 | 1,319.53 | 1,319.53 | - |
09 Apr 2024 | 1,319.21 | 1,319.21 | 1,319.21 | 1,319.21 | 1,319.21 | - |
08 Apr 2024 | 1,319.79 | 1,319.79 | 1,319.79 | 1,319.79 | 1,319.79 | - |
05 Apr 2024 | 1,317.65 | 1,317.65 | 1,317.65 | 1,317.65 | 1,317.65 | - |
04 Apr 2024 | 1,321.30 | 1,321.30 | 1,321.30 | 1,321.30 | 1,321.30 | - |
03 Apr 2024 | 1,320.73 | 1,320.73 | 1,320.73 | 1,320.73 | 1,320.73 | - |
02 Apr 2024 | 1,322.40 | 1,322.40 | 1,322.40 | 1,322.40 | 1,322.40 | - |
28 Mar 2024 | 1,322.12 | 1,322.12 | 1,322.12 | 1,322.12 | 1,322.12 | - |
27 Mar 2024 | 1,320.18 | 1,320.18 | 1,320.18 | 1,320.18 | 1,320.18 | - |
26 Mar 2024 | 1,319.85 | 1,319.85 | 1,319.85 | 1,319.85 | 1,319.85 | - |
25 Mar 2024 | 1,319.08 | 1,319.08 | 1,319.08 | 1,319.08 | 1,319.08 | - |
22 Mar 2024 | 1,319.47 | 1,319.47 | 1,319.47 | 1,319.47 | 1,319.47 | - |
21 Mar 2024 | 1,317.76 | 1,317.76 | 1,317.76 | 1,317.76 | 1,317.76 | - |
20 Mar 2024 | 1,316.60 | 1,316.60 | 1,316.60 | 1,316.60 | 1,316.60 | - |
19 Mar 2024 | 1,315.42 | 1,315.42 | 1,315.42 | 1,315.42 | 1,315.42 | - |
18 Mar 2024 | 1,313.10 | 1,313.10 | 1,313.10 | 1,313.10 | 1,313.10 | - |
15 Mar 2024 | 1,314.27 | 1,314.27 | 1,314.27 | 1,314.27 | 1,314.27 | - |
14 Mar 2024 | 1,314.82 | 1,314.82 | 1,314.82 | 1,314.82 | 1,314.82 | - |
13 Mar 2024 | 1,315.23 | 1,315.23 | 1,315.23 | 1,315.23 | 1,315.23 | - |
12 Mar 2024 | 1,312.99 | 1,312.99 | 1,312.99 | 1,312.99 | 1,312.99 | - |
11 Mar 2024 | 1,312.38 | 1,312.38 | 1,312.38 | 1,312.38 | 1,312.38 | - |
08 Mar 2024 | 1,312.43 | 1,312.43 | 1,312.43 | 1,312.43 | 1,312.43 | - |
07 Mar 2024 | 1,309.58 | 1,309.58 | 1,309.58 | 1,309.58 | 1,309.58 | - |
06 Mar 2024 | 1,307.04 | 1,307.04 | 1,307.04 | 1,307.04 | 1,307.04 | - |
05 Mar 2024 | 1,309.26 | 1,309.26 | 1,309.26 | 1,309.26 | 1,309.26 | - |
04 Mar 2024 | 1,308.06 | 1,308.06 | 1,308.06 | 1,308.06 | 1,308.06 | - |
01 Mar 2024 | 1,307.13 | 1,307.13 | 1,307.13 | 1,307.13 | 1,307.13 | - |
29 Feb 2024 | 1,306.31 | 1,306.31 | 1,306.31 | 1,306.31 | 1,306.31 | - |
28 Feb 2024 | 1,306.26 | 1,306.26 | 1,306.26 | 1,306.26 | 1,306.26 | - |
27 Feb 2024 | 1,305.90 | 1,305.90 | 1,305.90 | 1,305.90 | 1,305.90 | - |
26 Feb 2024 | 1,306.30 | 1,306.30 | 1,306.30 | 1,306.30 | 1,306.30 | - |
23 Feb 2024 | 1,307.82 | 1,307.82 | 1,307.82 | 1,307.82 | 1,307.82 | - |
22 Feb 2024 | 1,303.36 | 1,303.36 | 1,303.36 | 1,303.36 | 1,303.36 | - |
21 Feb 2024 | 1,303.58 | 1,303.58 | 1,303.58 | 1,303.58 | 1,303.58 | - |
20 Feb 2024 | 1,304.44 | 1,304.44 | 1,304.44 | 1,304.44 | 1,304.44 | - |
19 Feb 2024 | 1,304.05 | 1,304.05 | 1,304.05 | 1,304.05 | 1,304.05 | - |
16 Feb 2024 | 1,304.09 | 1,304.09 | 1,304.09 | 1,304.09 | 1,304.09 | - |
15 Feb 2024 | 1,303.22 | 1,303.22 | 1,303.22 | 1,303.22 | 1,303.22 | - |
14 Feb 2024 | 1,300.93 | 1,300.93 | 1,300.93 | 1,300.93 | 1,300.93 | - |
13 Feb 2024 | 1,302.72 | 1,302.72 | 1,302.72 | 1,302.72 | 1,302.72 | - |
12 Feb 2024 | 1,303.32 | 1,303.32 | 1,303.32 | 1,303.32 | 1,303.32 | - |
09 Feb 2024 | 1,300.91 | 1,300.91 | 1,300.91 | 1,300.91 | 1,300.91 | - |
08 Feb 2024 | 1,302.09 | 1,302.09 | 1,302.09 | 1,302.09 | 1,302.09 | - |
07 Feb 2024 | 1,302.08 | 1,302.08 | 1,302.08 | 1,302.08 | 1,302.08 | - |
06 Feb 2024 | 1,303.73 | 1,303.73 | 1,303.73 | 1,303.73 | 1,303.73 | - |
05 Feb 2024 | 1,303.94 | 1,303.94 | 1,303.94 | 1,303.94 | 1,303.94 | - |
02 Feb 2024 | 1,302.57 | 1,302.57 | 1,302.57 | 1,302.57 | 1,302.57 | - |
01 Feb 2024 | 1,303.43 | 1,303.43 | 1,303.43 | 1,303.43 | 1,303.43 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |