Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 26, 2024 | - | - | - | - | - | - |
Jun 25, 2024 | - | - | - | - | - | - |
Jun 24, 2024 | 1,033.49 | 1,033.49 | 1,033.49 | 1,033.49 | 1,033.49 | - |
Jun 21, 2024 | 1,034.12 | 1,034.12 | 1,034.12 | 1,034.12 | 1,034.12 | - |
Jun 20, 2024 | 1,033.05 | 1,033.05 | 1,033.05 | 1,033.05 | 1,033.05 | - |
Jun 19, 2024 | 1,033.88 | 1,033.88 | 1,033.88 | 1,033.88 | 1,033.88 | - |
Jun 18, 2024 | 1,034.21 | 1,034.21 | 1,034.21 | 1,034.21 | 1,034.21 | - |
Jun 17, 2024 | 1,032.44 | 1,032.44 | 1,032.44 | 1,032.44 | 1,032.44 | - |
Jun 14, 2024 | 1,035.49 | 1,035.49 | 1,035.49 | 1,035.49 | 1,035.49 | - |
Jun 13, 2024 | 1,034.91 | 1,034.91 | 1,034.91 | 1,034.91 | 1,034.91 | - |
Jun 12, 2024 | 1,032.26 | 1,032.26 | 1,032.26 | 1,032.26 | 1,032.26 | - |
Jun 11, 2024 | 1,028.49 | 1,028.49 | 1,028.49 | 1,028.49 | 1,028.49 | - |
Jun 10, 2024 | 1,026.91 | 1,026.91 | 1,026.91 | 1,026.91 | 1,026.91 | - |
Jun 07, 2024 | 1,028.65 | 1,028.65 | 1,028.65 | 1,028.65 | 1,028.65 | - |
Jun 06, 2024 | 1,032.31 | 1,032.31 | 1,032.31 | 1,032.31 | 1,032.31 | - |
Jun 05, 2024 | 1,033.82 | 1,033.82 | 1,033.82 | 1,033.82 | 1,033.82 | - |
Jun 04, 2024 | 1,032.89 | 1,032.89 | 1,032.89 | 1,032.89 | 1,032.89 | - |
Jun 03, 2024 | 1,031.75 | 1,031.75 | 1,031.75 | 1,031.75 | 1,031.75 | - |
May 31, 2024 | 1,028.13 | 1,028.13 | 1,028.13 | 1,028.13 | 1,028.13 | - |
May 30, 2024 | 1,028.89 | 1,028.89 | 1,028.89 | 1,028.89 | 1,028.89 | - |
May 29, 2024 | 1,027.76 | 1,027.76 | 1,027.76 | 1,027.76 | 1,027.76 | - |
May 28, 2024 | 1,030.89 | 1,030.89 | 1,030.89 | 1,030.89 | 1,030.89 | - |
May 27, 2024 | 1,032.17 | 1,032.17 | 1,032.17 | 1,032.17 | 1,032.17 | - |
May 24, 2024 | 1,030.22 | 1,030.22 | 1,030.22 | 1,030.22 | 1,030.22 | - |
May 23, 2024 | 1,030.06 | 1,030.06 | 1,030.06 | 1,030.06 | 1,030.06 | - |
May 22, 2024 | 1,032.47 | 1,032.47 | 1,032.47 | 1,032.47 | 1,032.47 | - |
May 21, 2024 | 1,033.99 | 1,033.99 | 1,033.99 | 1,033.99 | 1,033.99 | - |
May 20, 2024 | - | - | - | - | - | - |
May 17, 2024 | 1,032.80 | 1,032.80 | 1,032.80 | 1,032.80 | 1,032.80 | - |
May 16, 2024 | 1,035.25 | 1,035.25 | 1,035.25 | 1,035.25 | 1,035.25 | - |
May 15, 2024 | 1,036.60 | 1,036.60 | 1,036.60 | 1,036.60 | 1,036.60 | - |
May 14, 2024 | 1,031.52 | 1,031.52 | 1,031.52 | 1,031.52 | 1,031.52 | - |
May 13, 2024 | 1,033.40 | 1,033.40 | 1,033.40 | 1,033.40 | 1,033.40 | - |
May 10, 2024 | 1,032.79 | 1,032.79 | 1,032.79 | 1,032.79 | 1,032.79 | - |
May 09, 2024 | - | - | - | - | - | - |
May 08, 2024 | 1,034.39 | 1,034.39 | 1,034.39 | 1,034.39 | 1,034.39 | - |
May 07, 2024 | 1,035.92 | 1,035.92 | 1,035.92 | 1,035.92 | 1,035.92 | - |
May 06, 2024 | 1,033.61 | 1,033.61 | 1,033.61 | 1,033.61 | 1,033.61 | - |
May 03, 2024 | 1,032.99 | 1,032.99 | 1,032.99 | 1,032.99 | 1,032.99 | - |
May 02, 2024 | 1,029.77 | 1,029.77 | 1,029.77 | 1,029.77 | 1,029.77 | - |
Apr 30, 2024 | 1,027.60 | 1,027.60 | 1,027.60 | 1,027.60 | 1,027.60 | - |
Apr 29, 2024 | 1,030.14 | 1,030.14 | 1,030.14 | 1,030.14 | 1,030.14 | - |
Apr 26, 2024 | 1,028.64 | 1,028.64 | 1,028.64 | 1,028.64 | 1,028.64 | - |
Apr 25, 2024 | 1,026.38 | 1,026.38 | 1,026.38 | 1,026.38 | 1,026.38 | - |
Apr 24, 2024 | 1,028.33 | 1,028.33 | 1,028.33 | 1,028.33 | 1,028.33 | - |
Apr 23, 2024 | 1,031.17 | 1,031.17 | 1,031.17 | 1,031.17 | 1,031.17 | - |
Apr 22, 2024 | 1,030.99 | 1,030.99 | 1,030.99 | 1,030.99 | 1,030.99 | - |
Apr 19, 2024 | 1,028.93 | 1,028.93 | 1,028.93 | 1,028.93 | 1,028.93 | - |
Apr 18, 2024 | 1,029.48 | 1,029.48 | 1,029.48 | 1,029.48 | 1,029.48 | - |
Apr 17, 2024 | 1,030.38 | 1,030.38 | 1,030.38 | 1,030.38 | 1,030.38 | - |
Apr 16, 2024 | 1,029.19 | 1,029.19 | 1,029.19 | 1,029.19 | 1,029.19 | - |
Apr 15, 2024 | 1,033.58 | 1,033.58 | 1,033.58 | 1,033.58 | 1,033.58 | - |
Apr 12, 2024 | 1,037.54 | 1,037.54 | 1,037.54 | 1,037.54 | 1,037.54 | - |
Apr 11, 2024 | 1,033.89 | 1,033.89 | 1,033.89 | 1,033.89 | 1,033.89 | - |
Apr 10, 2024 | 1,034.90 | 1,034.90 | 1,034.90 | 1,034.90 | 1,034.90 | - |
Apr 09, 2024 | 1,037.74 | 1,037.74 | 1,037.74 | 1,037.74 | 1,037.74 | - |
Apr 08, 2024 | 1,035.30 | 1,035.30 | 1,035.30 | 1,035.30 | 1,035.30 | - |
Apr 05, 2024 | 1,036.08 | 1,036.08 | 1,036.08 | 1,036.08 | 1,036.08 | - |
Apr 04, 2024 | 1,037.38 | 1,037.38 | 1,037.38 | 1,037.38 | 1,037.38 | - |
Apr 03, 2024 | 1,035.51 | 1,035.51 | 1,035.51 | 1,035.51 | 1,035.51 | - |
Apr 02, 2024 | 1,034.94 | 1,034.94 | 1,034.94 | 1,034.94 | 1,034.94 | - |
Mar 28, 2024 | 1,036.95 | 1,036.95 | 1,036.95 | 1,036.95 | 1,036.95 | - |
Mar 27, 2024 | 1,036.53 | 1,036.53 | 1,036.53 | 1,036.53 | 1,036.53 | - |
Mar 26, 2024 | 1,033.48 | 1,033.48 | 1,033.48 | 1,033.48 | 1,033.48 | - |
Mar 25, 2024 | 1,032.54 | 1,032.54 | 1,032.54 | 1,032.54 | 1,032.54 | - |
Mar 22, 2024 | 1,034.90 | 1,034.90 | 1,034.90 | 1,034.90 | 1,034.90 | - |
Mar 21, 2024 | 1,031.88 | 1,031.88 | 1,031.88 | 1,031.88 | 1,031.88 | - |
Mar 20, 2024 | 1,029.30 | 1,029.30 | 1,029.30 | 1,029.30 | 1,029.30 | - |
Mar 19, 2024 | 1,029.03 | 1,029.03 | 1,029.03 | 1,029.03 | 1,029.03 | - |
Mar 18, 2024 | 1,028.70 | 1,028.70 | 1,028.70 | 1,028.70 | 1,028.70 | - |
Mar 15, 2024 | 1,028.89 | 1,028.89 | 1,028.89 | 1,028.89 | 1,028.89 | - |
Mar 14, 2024 | 1,029.87 | 1,029.87 | 1,029.87 | 1,029.87 | 1,029.87 | - |
Mar 13, 2024 | 1,031.57 | 1,031.57 | 1,031.57 | 1,031.57 | 1,031.57 | - |
Mar 12, 2024 | 1,031.01 | 1,031.01 | 1,031.01 | 1,031.01 | 1,031.01 | - |
Mar 11, 2024 | 1,031.11 | 1,031.11 | 1,031.11 | 1,031.11 | 1,031.11 | - |
Mar 08, 2024 | 1,032.40 | 1,032.40 | 1,032.40 | 1,032.40 | 1,032.40 | - |
Mar 07, 2024 | 1,028.86 | 1,028.86 | 1,028.86 | 1,028.86 | 1,028.86 | - |
Mar 06, 2024 | 1,026.84 | 1,026.84 | 1,026.84 | 1,026.84 | 1,026.84 | - |
Mar 05, 2024 | 1,026.34 | 1,026.34 | 1,026.34 | 1,026.34 | 1,026.34 | - |
Mar 04, 2024 | 1,023.60 | 1,023.60 | 1,023.60 | 1,023.60 | 1,023.60 | - |
Mar 01, 2024 | 1,023.08 | 1,023.08 | 1,023.08 | 1,023.08 | 1,023.08 | - |
Feb 29, 2024 | 1,022.05 | 1,022.05 | 1,022.05 | 1,022.05 | 1,022.05 | - |
Feb 28, 2024 | 1,020.47 | 1,020.47 | 1,020.47 | 1,020.47 | 1,020.47 | - |
Feb 27, 2024 | 1,021.15 | 1,021.15 | 1,021.15 | 1,021.15 | 1,021.15 | - |
Feb 26, 2024 | 1,022.50 | 1,022.50 | 1,022.50 | 1,022.50 | 1,022.50 | - |
Feb 23, 2024 | 1,025.42 | 1,025.42 | 1,025.42 | 1,025.42 | 1,025.42 | - |
Feb 22, 2024 | 1,021.53 | 1,021.53 | 1,021.53 | 1,021.53 | 1,021.53 | - |
Feb 21, 2024 | 1,020.75 | 1,020.75 | 1,020.75 | 1,020.75 | 1,020.75 | - |
Feb 20, 2024 | 1,023.67 | 1,023.67 | 1,023.67 | 1,023.67 | 1,023.67 | - |
Feb 19, 2024 | 1,021.50 | 1,021.50 | 1,021.50 | 1,021.50 | 1,021.50 | - |
Feb 16, 2024 | 1,021.11 | 1,021.11 | 1,021.11 | 1,021.11 | 1,021.11 | - |
Feb 15, 2024 | 1,022.91 | 1,022.91 | 1,022.91 | 1,022.91 | 1,022.91 | - |
Feb 14, 2024 | 1,023.00 | 1,023.00 | 1,023.00 | 1,023.00 | 1,023.00 | - |
Feb 13, 2024 | 1,020.22 | 1,020.22 | 1,020.22 | 1,020.22 | 1,020.22 | - |
Feb 12, 2024 | 1,022.03 | 1,022.03 | 1,022.03 | 1,022.03 | 1,022.03 | - |
Feb 09, 2024 | 1,020.51 | 1,020.51 | 1,020.51 | 1,020.51 | 1,020.51 | - |
Feb 08, 2024 | 1,022.25 | 1,022.25 | 1,022.25 | 1,022.25 | 1,022.25 | - |
Feb 07, 2024 | 1,023.76 | 1,023.76 | 1,023.76 | 1,023.76 | 1,023.76 | - |
Feb 06, 2024 | 1,025.28 | 1,025.28 | 1,025.28 | 1,025.28 | 1,025.28 | - |
Feb 05, 2024 | 1,024.28 | 1,024.28 | 1,024.28 | 1,024.28 | 1,024.28 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |