Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 27, 2024 | 6,204.80 | 6,204.80 | 6,204.80 | 6,204.80 | 6,204.80 | - |
Jun 26, 2024 | 6,232.50 | 6,232.50 | 6,232.50 | 6,232.50 | 6,232.50 | - |
Jun 25, 2024 | 6,221.20 | 6,221.20 | 6,221.20 | 6,221.20 | 6,221.20 | - |
Jun 24, 2024 | 6,232.80 | 6,232.80 | 6,232.80 | 6,232.80 | 6,232.80 | - |
Jun 21, 2024 | 6,219.30 | 6,219.30 | 6,219.30 | 6,219.30 | 6,219.30 | - |
Jun 20, 2024 | 6,219.70 | 6,219.70 | 6,219.70 | 6,219.70 | 6,219.70 | - |
Jun 19, 2024 | 6,200.30 | 6,200.30 | 6,200.30 | 6,200.30 | 6,200.30 | - |
Jun 18, 2024 | 6,204.70 | 6,204.70 | 6,204.70 | 6,204.70 | 6,204.70 | - |
Jun 17, 2024 | 6,190.30 | 6,190.30 | 6,190.30 | 6,190.30 | 6,190.30 | - |
Jun 14, 2024 | 6,194.30 | 6,194.30 | 6,194.30 | 6,194.30 | 6,194.30 | - |
Jun 13, 2024 | 6,203.10 | 6,203.10 | 6,203.10 | 6,203.10 | 6,203.10 | - |
Jun 12, 2024 | 6,189.60 | 6,189.60 | 6,189.60 | 6,189.60 | 6,189.60 | - |
Jun 11, 2024 | 6,194.00 | 6,194.00 | 6,194.00 | 6,194.00 | 6,194.00 | - |
Jun 10, 2024 | 6,210.90 | 6,210.90 | 6,210.90 | 6,210.90 | 6,210.90 | - |
Jun 07, 2024 | 6,205.80 | 6,205.80 | 6,205.80 | 6,205.80 | 6,205.80 | - |
Jun 06, 2024 | 6,219.00 | 6,219.00 | 6,219.00 | 6,219.00 | 6,219.00 | - |
Jun 05, 2024 | 6,173.90 | 6,173.90 | 6,173.90 | 6,173.90 | 6,173.90 | - |
Jun 04, 2024 | 6,159.90 | 6,159.90 | 6,159.90 | 6,159.90 | 6,159.90 | - |
Jun 03, 2024 | 6,176.10 | 6,176.10 | 6,176.10 | 6,176.10 | 6,176.10 | - |
May 31, 2024 | 6,165.30 | 6,165.30 | 6,165.30 | 6,165.30 | 6,165.30 | - |
May 30, 2024 | 6,158.20 | 6,158.20 | 6,158.20 | 6,158.20 | 6,158.20 | - |
May 29, 2024 | 6,195.00 | 6,195.00 | 6,195.00 | 6,195.00 | 6,195.00 | - |
May 28, 2024 | 6,233.20 | 6,233.20 | 6,233.20 | 6,233.20 | 6,233.20 | - |
May 24, 2024 | 6,238.60 | 6,238.60 | 6,238.60 | 6,238.60 | 6,238.60 | - |
May 23, 2024 | 6,274.90 | 6,274.90 | 6,274.90 | 6,274.90 | 6,274.90 | - |
May 22, 2024 | 6,263.80 | 6,263.80 | 6,263.80 | 6,263.80 | 6,263.80 | - |
May 21, 2024 | 6,282.80 | 6,282.80 | 6,282.80 | 6,282.80 | 6,282.80 | - |
May 20, 2024 | 6,314.50 | 6,314.50 | 6,314.50 | 6,314.50 | 6,314.50 | - |
May 17, 2024 | 6,306.70 | 6,306.70 | 6,306.70 | 6,306.70 | 6,306.70 | - |
May 16, 2024 | 6,325.60 | 6,325.60 | 6,325.60 | 6,325.60 | 6,325.60 | - |
May 15, 2024 | 6,301.80 | 6,301.80 | 6,301.80 | 6,301.80 | 6,301.80 | - |
May 14, 2024 | 6,299.60 | 6,299.60 | 6,299.60 | 6,299.60 | 6,299.60 | - |
May 13, 2024 | 6,346.70 | 6,346.70 | 6,346.70 | 6,346.70 | 6,346.70 | - |
May 10, 2024 | 6,306.30 | 6,306.30 | 6,306.30 | 6,306.30 | 6,306.30 | - |
May 09, 2024 | 6,285.70 | 6,285.70 | 6,285.70 | 6,285.70 | 6,285.70 | - |
May 08, 2024 | 6,279.90 | 6,279.90 | 6,279.90 | 6,279.90 | 6,279.90 | - |
May 07, 2024 | 6,240.80 | 6,240.80 | 6,240.80 | 6,240.80 | 6,240.80 | - |
May 03, 2024 | 6,182.50 | 6,182.50 | 6,182.50 | 6,182.50 | 6,182.50 | - |
May 02, 2024 | 6,172.50 | 6,172.50 | 6,172.50 | 6,172.50 | 6,172.50 | - |
May 01, 2024 | 6,149.60 | 6,149.60 | 6,149.60 | 6,149.60 | 6,149.60 | - |
Apr 30, 2024 | 6,177.20 | 6,177.20 | 6,177.20 | 6,177.20 | 6,177.20 | - |
Apr 29, 2024 | 6,164.50 | 6,164.50 | 6,164.50 | 6,164.50 | 6,164.50 | - |
Apr 26, 2024 | 6,149.40 | 6,149.40 | 6,149.40 | 6,149.40 | 6,149.40 | - |
Apr 25, 2024 | 6,137.90 | 6,137.90 | 6,137.90 | 6,137.90 | 6,137.90 | - |
Apr 24, 2024 | 6,194.10 | 6,194.10 | 6,194.10 | 6,194.10 | 6,194.10 | - |
Apr 23, 2024 | 6,187.10 | 6,187.10 | 6,187.10 | 6,187.10 | 6,187.10 | - |
Apr 22, 2024 | 6,164.00 | 6,164.00 | 6,164.00 | 6,164.00 | 6,164.00 | - |
Apr 19, 2024 | 6,091.80 | 6,091.80 | 6,091.80 | 6,091.80 | 6,091.80 | - |
Apr 18, 2024 | 6,136.60 | 6,136.60 | 6,136.60 | 6,136.60 | 6,136.60 | - |
Apr 17, 2024 | 6,157.60 | 6,157.60 | 6,157.60 | 6,157.60 | 6,157.60 | - |
Apr 16, 2024 | 6,158.80 | 6,158.80 | 6,158.80 | 6,158.80 | 6,158.80 | - |
Apr 15, 2024 | 6,192.60 | 6,192.60 | 6,192.60 | 6,192.60 | 6,192.60 | - |
Apr 12, 2024 | 6,221.90 | 6,221.90 | 6,221.90 | 6,221.90 | 6,221.90 | - |
Apr 11, 2024 | 6,187.80 | 6,187.80 | 6,187.80 | 6,187.80 | 6,187.80 | - |
Apr 10, 2024 | 6,189.00 | 6,189.00 | 6,189.00 | 6,189.00 | 6,189.00 | - |
Apr 09, 2024 | 6,172.90 | 6,172.90 | 6,172.90 | 6,172.90 | 6,172.90 | - |
Apr 08, 2024 | 6,191.40 | 6,191.40 | 6,191.40 | 6,191.40 | 6,191.40 | - |
Apr 05, 2024 | 6,156.90 | 6,156.90 | 6,156.90 | 6,156.90 | 6,156.90 | - |
Apr 04, 2024 | 6,186.50 | 6,186.50 | 6,186.50 | 6,186.50 | 6,186.50 | - |
Apr 03, 2024 | 6,198.00 | 6,198.00 | 6,198.00 | 6,198.00 | 6,198.00 | - |
Apr 02, 2024 | 6,225.60 | 6,225.60 | 6,225.60 | 6,225.60 | 6,225.60 | - |
Mar 28, 2024 | 6,234.60 | 6,234.60 | 6,234.60 | 6,234.60 | 6,234.60 | - |
Mar 27, 2024 | 6,235.80 | 6,235.80 | 6,235.80 | 6,235.80 | 6,235.80 | - |
Mar 26, 2024 | 6,228.20 | 6,228.20 | 6,228.20 | 6,228.20 | 6,228.20 | - |
Mar 25, 2024 | 6,237.30 | 6,237.30 | 6,237.30 | 6,237.30 | 6,237.30 | - |
Mar 22, 2024 | 6,298.20 | 6,298.20 | 6,298.20 | 6,298.20 | 6,298.20 | - |
Mar 21, 2024 | 6,257.00 | 6,257.00 | 6,257.00 | 6,257.00 | 6,257.00 | - |
Mar 20, 2024 | 6,214.30 | 6,214.30 | 6,214.30 | 6,214.30 | 6,214.30 | - |
Mar 19, 2024 | 6,208.30 | 6,208.30 | 6,208.30 | 6,208.30 | 6,208.30 | - |
Mar 18, 2024 | 6,211.10 | 6,211.10 | 6,211.10 | 6,211.10 | 6,211.10 | - |
Mar 15, 2024 | 6,205.80 | 6,205.80 | 6,205.80 | 6,205.80 | 6,205.80 | - |
Mar 14, 2024 | 6,223.20 | 6,223.20 | 6,223.20 | 6,223.20 | 6,223.20 | - |
Mar 13, 2024 | 6,200.50 | 6,200.50 | 6,200.50 | 6,200.50 | 6,200.50 | - |
Mar 12, 2024 | 6,194.00 | 6,194.00 | 6,194.00 | 6,194.00 | 6,194.00 | - |
Mar 11, 2024 | 6,180.10 | 6,180.10 | 6,180.10 | 6,180.10 | 6,180.10 | - |
Mar 08, 2024 | 6,227.60 | 6,227.60 | 6,227.60 | 6,227.60 | 6,227.60 | - |
Mar 07, 2024 | 6,214.80 | 6,214.80 | 6,214.80 | 6,214.80 | 6,214.80 | - |
Mar 06, 2024 | 6,172.10 | 6,172.10 | 6,172.10 | 6,172.10 | 6,172.10 | - |
Mar 05, 2024 | 6,199.20 | 6,199.20 | 6,199.20 | 6,199.20 | 6,199.20 | - |
Mar 04, 2024 | 6,204.90 | 6,204.90 | 6,204.90 | 6,204.90 | 6,204.90 | - |
Mar 01, 2024 | 6,191.60 | 6,191.60 | 6,191.60 | 6,191.60 | 6,191.60 | - |
Mar 01, 2024 | 0.576161 Dividend | |||||
Feb 29, 2024 | 6,239.20 | 6,239.20 | 6,239.20 | 6,239.20 | 6,238.62 | - |
Feb 28, 2024 | 6,224.40 | 6,224.40 | 6,224.40 | 6,224.40 | 6,223.83 | - |
Feb 27, 2024 | 6,216.90 | 6,216.90 | 6,216.90 | 6,216.90 | 6,216.33 | - |
Feb 26, 2024 | 6,223.30 | 6,223.30 | 6,223.30 | 6,223.30 | 6,222.73 | - |
Feb 23, 2024 | 6,211.30 | 6,211.30 | 6,211.30 | 6,211.30 | 6,210.73 | - |
Feb 22, 2024 | 6,193.70 | 6,193.70 | 6,193.70 | 6,193.70 | 6,193.13 | - |
Feb 21, 2024 | 6,184.30 | 6,184.30 | 6,184.30 | 6,184.30 | 6,183.73 | - |
Feb 20, 2024 | 6,200.30 | 6,200.30 | 6,200.30 | 6,200.30 | 6,199.73 | - |
Feb 19, 2024 | 6,172.50 | 6,172.50 | 6,172.50 | 6,172.50 | 6,171.93 | - |
Feb 16, 2024 | 6,190.50 | 6,190.50 | 6,190.50 | 6,190.50 | 6,189.93 | - |
Feb 15, 2024 | 6,180.20 | 6,180.20 | 6,180.20 | 6,180.20 | 6,179.63 | - |
Feb 14, 2024 | 6,148.40 | 6,148.40 | 6,148.40 | 6,148.40 | 6,147.83 | - |
Feb 13, 2024 | 6,120.90 | 6,120.90 | 6,120.90 | 6,120.90 | 6,120.33 | - |
Feb 12, 2024 | 6,156.80 | 6,156.80 | 6,156.80 | 6,156.80 | 6,156.23 | - |
Feb 09, 2024 | 6,166.40 | 6,166.40 | 6,166.40 | 6,166.40 | 6,165.83 | - |
Feb 08, 2024 | 6,163.90 | 6,163.90 | 6,163.90 | 6,163.90 | 6,163.33 | - |
Feb 07, 2024 | 6,137.00 | 6,137.00 | 6,137.00 | 6,137.00 | 6,136.43 | - |
Feb 06, 2024 | 6,140.00 | 6,140.00 | 6,140.00 | 6,140.00 | 6,139.43 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |