Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 June 2024 | - | - | - | - | - | - |
21 June 2024 | - | - | - | - | - | - |
20 June 2024 | 1,230.12 | 1,230.12 | 1,230.12 | 1,230.12 | 1,230.12 | - |
19 June 2024 | 1,225.70 | 1,225.70 | 1,225.70 | 1,225.70 | 1,225.70 | - |
18 June 2024 | 1,223.35 | 1,223.35 | 1,223.35 | 1,223.35 | 1,223.35 | - |
17 June 2024 | 1,214.53 | 1,214.53 | 1,214.53 | 1,214.53 | 1,214.53 | - |
14 June 2024 | 1,188.29 | 1,188.29 | 1,188.29 | 1,188.29 | 1,188.29 | - |
13 June 2024 | 1,208.21 | 1,208.21 | 1,208.21 | 1,208.21 | 1,208.21 | - |
12 June 2024 | 1,211.97 | 1,211.97 | 1,211.97 | 1,211.97 | 1,211.97 | - |
11 June 2024 | 1,213.74 | 1,213.74 | 1,213.74 | 1,213.74 | 1,213.74 | - |
10 June 2024 | 1,215.30 | 1,215.30 | 1,215.30 | 1,215.30 | 1,215.30 | - |
07 June 2024 | 1,225.67 | 1,225.67 | 1,225.67 | 1,225.67 | 1,225.67 | - |
06 June 2024 | 1,245.04 | 1,245.04 | 1,245.04 | 1,245.04 | 1,245.04 | - |
05 June 2024 | 1,247.17 | 1,247.17 | 1,247.17 | 1,247.17 | 1,247.17 | - |
04 June 2024 | 1,239.18 | 1,239.18 | 1,239.18 | 1,239.18 | 1,239.18 | - |
03 June 2024 | 1,263.63 | 1,263.63 | 1,263.63 | 1,263.63 | 1,263.63 | - |
31 May 2024 | 1,272.09 | 1,272.09 | 1,272.09 | 1,272.09 | 1,272.09 | - |
30 May 2024 | 1,278.09 | 1,278.09 | 1,278.09 | 1,278.09 | 1,278.09 | - |
29 May 2024 | 1,300.15 | 1,300.15 | 1,300.15 | 1,300.15 | 1,300.15 | - |
28 May 2024 | 1,306.35 | 1,306.35 | 1,306.35 | 1,306.35 | 1,306.35 | - |
27 May 2024 | 1,305.39 | 1,305.39 | 1,305.39 | 1,305.39 | 1,305.39 | - |
24 May 2024 | 1,306.44 | 1,306.44 | 1,306.44 | 1,306.44 | 1,306.44 | - |
23 May 2024 | 1,304.13 | 1,304.13 | 1,304.13 | 1,304.13 | 1,304.13 | - |
22 May 2024 | 1,308.09 | 1,308.09 | 1,308.09 | 1,308.09 | 1,308.09 | - |
21 May 2024 | 1,302.05 | 1,302.05 | 1,302.05 | 1,302.05 | 1,302.05 | - |
17 May 2024 | 1,289.65 | 1,289.65 | 1,289.65 | 1,289.65 | 1,289.65 | - |
16 May 2024 | 1,275.12 | 1,275.12 | 1,275.12 | 1,275.12 | 1,275.12 | - |
15 May 2024 | 1,270.62 | 1,270.62 | 1,270.62 | 1,270.62 | 1,270.62 | - |
14 May 2024 | 1,261.38 | 1,261.38 | 1,261.38 | 1,261.38 | 1,261.38 | - |
13 May 2024 | 1,258.91 | 1,258.91 | 1,258.91 | 1,258.91 | 1,258.91 | - |
10 May 2024 | 1,262.69 | 1,262.69 | 1,262.69 | 1,262.69 | 1,262.69 | - |
08 May 2024 | 1,245.60 | 1,245.60 | 1,245.60 | 1,245.60 | 1,245.60 | - |
07 May 2024 | 1,253.28 | 1,253.28 | 1,253.28 | 1,253.28 | 1,253.28 | - |
06 May 2024 | 1,250.40 | 1,250.40 | 1,250.40 | 1,250.40 | 1,250.40 | - |
03 May 2024 | 1,234.71 | 1,234.71 | 1,234.71 | 1,234.71 | 1,234.71 | - |
02 May 2024 | 1,249.76 | 1,249.76 | 1,249.76 | 1,249.76 | 1,249.76 | - |
30 Apr 2024 | 1,298.53 | 1,298.53 | 1,298.53 | 1,298.53 | 1,298.53 | - |
29 Apr 2024 | 1,284.01 | 1,284.01 | 1,284.01 | 1,284.01 | 1,284.01 | - |
26 Apr 2024 | 1,301.23 | 1,301.23 | 1,301.23 | 1,301.23 | 1,301.23 | - |
25 Apr 2024 | 1,289.83 | 1,289.83 | 1,289.83 | 1,289.83 | 1,289.83 | - |
24 Apr 2024 | 1,287.83 | 1,287.83 | 1,287.83 | 1,287.83 | 1,287.83 | - |
23 Apr 2024 | 1,277.28 | 1,277.28 | 1,277.28 | 1,277.28 | 1,277.28 | - |
22 Apr 2024 | 1,287.35 | 1,287.35 | 1,287.35 | 1,287.35 | 1,287.35 | - |
19 Apr 2024 | 1,312.46 | 1,312.46 | 1,312.46 | 1,312.46 | 1,312.46 | - |
18 Apr 2024 | 1,331.84 | 1,331.84 | 1,331.84 | 1,331.84 | 1,331.84 | - |
17 Apr 2024 | 1,319.56 | 1,319.56 | 1,319.56 | 1,319.56 | 1,319.56 | - |
16 Apr 2024 | 1,327.78 | 1,327.78 | 1,327.78 | 1,327.78 | 1,327.78 | - |
15 Apr 2024 | 1,336.60 | 1,336.60 | 1,336.60 | 1,336.60 | 1,336.60 | - |
12 Apr 2024 | 1,318.46 | 1,318.46 | 1,318.46 | 1,318.46 | 1,318.46 | - |
11 Apr 2024 | 1,328.80 | 1,328.80 | 1,328.80 | 1,328.80 | 1,328.80 | - |
10 Apr 2024 | 1,321.26 | 1,321.26 | 1,321.26 | 1,321.26 | 1,321.26 | - |
09 Apr 2024 | 1,298.45 | 1,298.45 | 1,298.45 | 1,298.45 | 1,298.45 | - |
08 Apr 2024 | 1,307.73 | 1,307.73 | 1,307.73 | 1,307.73 | 1,307.73 | - |
05 Apr 2024 | 1,303.33 | 1,303.33 | 1,303.33 | 1,303.33 | 1,303.33 | - |
04 Apr 2024 | 1,284.32 | 1,284.32 | 1,284.32 | 1,284.32 | 1,284.32 | - |
03 Apr 2024 | 1,282.25 | 1,282.25 | 1,282.25 | 1,282.25 | 1,282.25 | - |
02 Apr 2024 | 1,272.09 | 1,272.09 | 1,272.09 | 1,272.09 | 1,272.09 | - |
28 Mar 2024 | 1,248.01 | 1,248.01 | 1,248.01 | 1,248.01 | 1,248.01 | - |
27 Mar 2024 | 1,249.72 | 1,249.72 | 1,249.72 | 1,249.72 | 1,249.72 | - |
26 Mar 2024 | 1,240.34 | 1,240.34 | 1,240.34 | 1,240.34 | 1,240.34 | - |
25 Mar 2024 | 1,243.19 | 1,243.19 | 1,243.19 | 1,243.19 | 1,243.19 | - |
22 Mar 2024 | 1,222.18 | 1,222.18 | 1,222.18 | 1,222.18 | 1,222.18 | - |
21 Mar 2024 | 1,247.16 | 1,247.16 | 1,247.16 | 1,247.16 | 1,247.16 | - |
20 Mar 2024 | 1,242.32 | 1,242.32 | 1,242.32 | 1,242.32 | 1,242.32 | - |
19 Mar 2024 | 1,247.09 | 1,247.09 | 1,247.09 | 1,247.09 | 1,247.09 | - |
18 Mar 2024 | 1,247.97 | 1,247.97 | 1,247.97 | 1,247.97 | 1,247.97 | - |
15 Mar 2024 | 1,231.50 | 1,231.50 | 1,231.50 | 1,231.50 | 1,231.50 | - |
14 Mar 2024 | 1,228.58 | 1,228.58 | 1,228.58 | 1,228.58 | 1,228.58 | - |
13 Mar 2024 | 1,231.09 | 1,231.09 | 1,231.09 | 1,231.09 | 1,231.09 | - |
12 Mar 2024 | 1,214.93 | 1,214.93 | 1,214.93 | 1,214.93 | 1,214.93 | - |
11 Mar 2024 | 1,213.05 | 1,213.05 | 1,213.05 | 1,213.05 | 1,213.05 | - |
08 Mar 2024 | 1,221.44 | 1,221.44 | 1,221.44 | 1,221.44 | 1,221.44 | - |
07 Mar 2024 | 1,244.59 | 1,244.59 | 1,244.59 | 1,244.59 | 1,244.59 | - |
06 Mar 2024 | 1,232.83 | 1,232.83 | 1,232.83 | 1,232.83 | 1,232.83 | - |
05 Mar 2024 | 1,218.79 | 1,218.79 | 1,218.79 | 1,218.79 | 1,218.79 | - |
04 Mar 2024 | 1,226.56 | 1,226.56 | 1,226.56 | 1,226.56 | 1,226.56 | - |
01 Mar 2024 | 1,227.72 | 1,227.72 | 1,227.72 | 1,227.72 | 1,227.72 | - |
29 Feb 2024 | 1,207.53 | 1,207.53 | 1,207.53 | 1,207.53 | 1,207.53 | - |
28 Feb 2024 | 1,219.30 | 1,219.30 | 1,219.30 | 1,219.30 | 1,219.30 | - |
27 Feb 2024 | 1,238.13 | 1,238.13 | 1,238.13 | 1,238.13 | 1,238.13 | - |
26 Feb 2024 | 1,240.96 | 1,240.96 | 1,240.96 | 1,240.96 | 1,240.96 | - |
23 Feb 2024 | 1,243.15 | 1,243.15 | 1,243.15 | 1,243.15 | 1,243.15 | - |
22 Feb 2024 | - | - | - | - | - | - |
21 Feb 2024 | 1,215.06 | 1,215.06 | 1,215.06 | 1,215.06 | 1,215.06 | - |
20 Feb 2024 | 1,208.85 | 1,208.85 | 1,208.85 | 1,208.85 | 1,208.85 | - |
19 Feb 2024 | 1,240.65 | 1,240.65 | 1,240.65 | 1,240.65 | 1,240.65 | - |
16 Feb 2024 | 1,235.38 | 1,235.38 | 1,235.38 | 1,235.38 | 1,235.38 | - |
15 Feb 2024 | 1,235.85 | 1,235.85 | 1,235.85 | 1,235.85 | 1,235.85 | - |
14 Feb 2024 | 1,232.06 | 1,232.06 | 1,232.06 | 1,232.06 | 1,232.06 | - |
13 Feb 2024 | 1,236.81 | 1,236.81 | 1,236.81 | 1,236.81 | 1,236.81 | - |
12 Feb 2024 | 1,242.35 | 1,242.35 | 1,242.35 | 1,242.35 | 1,242.35 | - |
09 Feb 2024 | 1,246.11 | 1,246.11 | 1,246.11 | 1,246.11 | 1,246.11 | - |
08 Feb 2024 | 1,223.22 | 1,223.22 | 1,223.22 | 1,223.22 | 1,223.22 | - |
07 Feb 2024 | 1,206.32 | 1,206.32 | 1,206.32 | 1,206.32 | 1,206.32 | - |
06 Feb 2024 | 1,185.04 | 1,185.04 | 1,185.04 | 1,185.04 | 1,185.04 | - |
05 Feb 2024 | 1,179.91 | 1,179.91 | 1,179.91 | 1,179.91 | 1,179.91 | - |
02 Feb 2024 | 1,177.69 | 1,177.69 | 1,177.69 | 1,177.69 | 1,177.69 | - |
01 Feb 2024 | 1,181.09 | 1,181.09 | 1,181.09 | 1,181.09 | 1,181.09 | - |
31 Jan 2024 | 1,172.21 | 1,172.21 | 1,172.21 | 1,172.21 | 1,172.21 | - |
30 Jan 2024 | 1,191.85 | 1,191.85 | 1,191.85 | 1,191.85 | 1,191.85 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |