Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 May 2024 | - | - | - | - | - | - |
28 May 2024 | - | - | - | - | - | - |
27 May 2024 | 1,616.11 | 1,616.11 | 1,616.11 | 1,616.11 | 1,616.11 | - |
24 May 2024 | 1,611.23 | 1,611.23 | 1,611.23 | 1,611.23 | 1,611.23 | - |
23 May 2024 | 1,610.30 | 1,610.30 | 1,610.30 | 1,610.30 | 1,610.30 | - |
22 May 2024 | 1,616.46 | 1,616.46 | 1,616.46 | 1,616.46 | 1,616.46 | - |
21 May 2024 | 1,620.31 | 1,620.31 | 1,620.31 | 1,620.31 | 1,620.31 | - |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | 1,618.47 | 1,618.47 | 1,618.47 | 1,618.47 | 1,618.47 | - |
16 May 2024 | 1,624.75 | 1,624.75 | 1,624.75 | 1,624.75 | 1,624.75 | - |
15 May 2024 | 1,628.12 | 1,628.12 | 1,628.12 | 1,628.12 | 1,628.12 | - |
14 May 2024 | 1,612.58 | 1,612.58 | 1,612.58 | 1,612.58 | 1,612.58 | - |
13 May 2024 | 1,616.61 | 1,616.61 | 1,616.61 | 1,616.61 | 1,616.61 | - |
10 May 2024 | 1,615.96 | 1,615.96 | 1,615.96 | 1,615.96 | 1,615.96 | - |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | - | - | - | - | - | - |
07 May 2024 | 1,627.58 | 1,627.58 | 1,627.58 | 1,627.58 | 1,627.58 | - |
06 May 2024 | 1,622.27 | 1,622.27 | 1,622.27 | 1,622.27 | 1,622.27 | - |
03 May 2024 | 1,619.99 | 1,619.99 | 1,619.99 | 1,619.99 | 1,619.99 | - |
02 May 2024 | 1,614.67 | 1,614.67 | 1,614.67 | 1,614.67 | 1,614.67 | - |
30 Apr 2024 | 1,609.58 | 1,609.58 | 1,609.58 | 1,609.58 | 1,609.58 | - |
29 Apr 2024 | 1,615.16 | 1,615.16 | 1,615.16 | 1,615.16 | 1,615.16 | - |
26 Apr 2024 | 1,608.43 | 1,608.43 | 1,608.43 | 1,608.43 | 1,608.43 | - |
25 Apr 2024 | 1,600.83 | 1,600.83 | 1,600.83 | 1,600.83 | 1,600.83 | - |
24 Apr 2024 | 1,604.85 | 1,604.85 | 1,604.85 | 1,604.85 | 1,604.85 | - |
23 Apr 2024 | 1,616.03 | 1,616.03 | 1,616.03 | 1,616.03 | 1,616.03 | - |
22 Apr 2024 | 1,617.58 | 1,617.58 | 1,617.58 | 1,617.58 | 1,617.58 | - |
19 Apr 2024 | 1,613.44 | 1,613.44 | 1,613.44 | 1,613.44 | 1,613.44 | - |
18 Apr 2024 | 1,613.70 | 1,613.70 | 1,613.70 | 1,613.70 | 1,613.70 | - |
17 Apr 2024 | 1,616.46 | 1,616.46 | 1,616.46 | 1,616.46 | 1,616.46 | - |
16 Apr 2024 | 1,613.49 | 1,613.49 | 1,613.49 | 1,613.49 | 1,613.49 | - |
15 Apr 2024 | 1,619.28 | 1,619.28 | 1,619.28 | 1,619.28 | 1,619.28 | - |
12 Apr 2024 | 1,629.73 | 1,629.73 | 1,629.73 | 1,629.73 | 1,629.73 | - |
11 Apr 2024 | 1,617.89 | 1,617.89 | 1,617.89 | 1,617.89 | 1,617.89 | - |
10 Apr 2024 | 1,622.16 | 1,622.16 | 1,622.16 | 1,622.16 | 1,622.16 | - |
10 Apr 2024 | 17.63 Dividend | |||||
09 Apr 2024 | 1,646.42 | 1,646.42 | 1,646.42 | 1,646.42 | 1,628.79 | - |
08 Apr 2024 | 1,638.28 | 1,638.28 | 1,638.28 | 1,638.28 | 1,620.74 | - |
05 Apr 2024 | 1,640.42 | 1,640.42 | 1,640.42 | 1,640.42 | 1,622.85 | - |
04 Apr 2024 | 1,645.69 | 1,645.69 | 1,645.69 | 1,645.69 | 1,628.07 | - |
03 Apr 2024 | 1,639.21 | 1,639.21 | 1,639.21 | 1,639.21 | 1,621.66 | - |
02 Apr 2024 | 1,638.89 | 1,638.89 | 1,638.89 | 1,638.89 | 1,621.34 | - |
28 Mar 2024 | 1,651.16 | 1,651.16 | 1,651.16 | 1,651.16 | 1,633.48 | - |
27 Mar 2024 | 1,653.84 | 1,653.84 | 1,653.84 | 1,653.84 | 1,636.13 | - |
26 Mar 2024 | 1,647.68 | 1,647.68 | 1,647.68 | 1,647.68 | 1,630.04 | - |
25 Mar 2024 | 1,644.64 | 1,644.64 | 1,644.64 | 1,644.64 | 1,627.03 | - |
22 Mar 2024 | 1,650.41 | 1,650.41 | 1,650.41 | 1,650.41 | 1,632.74 | - |
21 Mar 2024 | 1,643.45 | 1,643.45 | 1,643.45 | 1,643.45 | 1,625.85 | - |
20 Mar 2024 | 1,639.69 | 1,639.69 | 1,639.69 | 1,639.69 | 1,622.13 | - |
19 Mar 2024 | 1,638.93 | 1,638.93 | 1,638.93 | 1,638.93 | 1,621.38 | - |
18 Mar 2024 | 1,639.06 | 1,639.06 | 1,639.06 | 1,639.06 | 1,621.51 | - |
15 Mar 2024 | 1,639.17 | 1,639.17 | 1,639.17 | 1,639.17 | 1,621.62 | - |
14 Mar 2024 | 1,640.42 | 1,640.42 | 1,640.42 | 1,640.42 | 1,622.85 | - |
13 Mar 2024 | 1,648.34 | 1,648.34 | 1,648.34 | 1,648.34 | 1,630.69 | - |
12 Mar 2024 | 1,650.76 | 1,650.76 | 1,650.76 | 1,650.76 | 1,633.08 | - |
11 Mar 2024 | 1,651.63 | 1,651.63 | 1,651.63 | 1,651.63 | 1,633.94 | - |
08 Mar 2024 | 1,656.38 | 1,656.38 | 1,656.38 | 1,656.38 | 1,638.64 | - |
07 Mar 2024 | 1,651.70 | 1,651.70 | 1,651.70 | 1,651.70 | 1,634.01 | - |
06 Mar 2024 | 1,648.50 | 1,648.50 | 1,648.50 | 1,648.50 | 1,630.85 | - |
05 Mar 2024 | 1,645.68 | 1,645.68 | 1,645.68 | 1,645.68 | 1,628.06 | - |
04 Mar 2024 | 1,635.88 | 1,635.88 | 1,635.88 | 1,635.88 | 1,618.36 | - |
01 Mar 2024 | 1,631.53 | 1,631.53 | 1,631.53 | 1,631.53 | 1,614.06 | - |
29 Feb 2024 | 1,633.50 | 1,633.50 | 1,633.50 | 1,633.50 | 1,616.01 | - |
28 Feb 2024 | 1,628.17 | 1,628.17 | 1,628.17 | 1,628.17 | 1,610.74 | - |
27 Feb 2024 | 1,626.32 | 1,626.32 | 1,626.32 | 1,626.32 | 1,608.91 | - |
26 Feb 2024 | 1,629.16 | 1,629.16 | 1,629.16 | 1,629.16 | 1,611.71 | - |
23 Feb 2024 | 1,638.85 | 1,638.85 | 1,638.85 | 1,638.85 | 1,621.30 | - |
22 Feb 2024 | 1,629.01 | 1,629.01 | 1,629.01 | 1,629.01 | 1,611.57 | - |
21 Feb 2024 | 1,626.79 | 1,626.79 | 1,626.79 | 1,626.79 | 1,609.37 | - |
20 Feb 2024 | 1,635.87 | 1,635.87 | 1,635.87 | 1,635.87 | 1,618.35 | - |
19 Feb 2024 | 1,630.91 | 1,630.91 | 1,630.91 | 1,630.91 | 1,613.45 | - |
16 Feb 2024 | 1,632.34 | 1,632.34 | 1,632.34 | 1,632.34 | 1,614.86 | - |
15 Feb 2024 | 1,635.83 | 1,635.83 | 1,635.83 | 1,635.83 | 1,618.31 | - |
14 Feb 2024 | 1,637.26 | 1,637.26 | 1,637.26 | 1,637.26 | 1,619.73 | - |
13 Feb 2024 | 1,629.53 | 1,629.53 | 1,629.53 | 1,629.53 | 1,612.08 | - |
12 Feb 2024 | 1,632.64 | 1,632.64 | 1,632.64 | 1,632.64 | 1,615.16 | - |
09 Feb 2024 | 1,628.55 | 1,628.55 | 1,628.55 | 1,628.55 | 1,611.11 | - |
08 Feb 2024 | 1,631.93 | 1,631.93 | 1,631.93 | 1,631.93 | 1,614.46 | - |
07 Feb 2024 | 1,636.08 | 1,636.08 | 1,636.08 | 1,636.08 | 1,618.56 | - |
06 Feb 2024 | 1,642.26 | 1,642.26 | 1,642.26 | 1,642.26 | 1,624.67 | - |
05 Feb 2024 | 1,639.83 | 1,639.83 | 1,639.83 | 1,639.83 | 1,622.27 | - |
02 Feb 2024 | 1,648.25 | 1,648.25 | 1,648.25 | 1,648.25 | 1,630.60 | - |
01 Feb 2024 | 1,659.21 | 1,659.21 | 1,659.21 | 1,659.21 | 1,641.44 | - |
31 Jan 2024 | 1,658.11 | 1,658.11 | 1,658.11 | 1,658.11 | 1,640.35 | - |
30 Jan 2024 | 1,646.96 | 1,646.96 | 1,646.96 | 1,646.96 | 1,629.32 | - |
29 Jan 2024 | 1,652.17 | 1,652.17 | 1,652.17 | 1,652.17 | 1,634.48 | - |
26 Jan 2024 | 1,643.84 | 1,643.84 | 1,643.84 | 1,643.84 | 1,626.24 | - |
25 Jan 2024 | 1,644.71 | 1,644.71 | 1,644.71 | 1,644.71 | 1,627.10 | - |
24 Jan 2024 | 1,637.16 | 1,637.16 | 1,637.16 | 1,637.16 | 1,619.63 | - |
23 Jan 2024 | 1,632.99 | 1,632.99 | 1,632.99 | 1,632.99 | 1,615.50 | - |
22 Jan 2024 | 1,640.77 | 1,640.77 | 1,640.77 | 1,640.77 | 1,623.20 | - |
19 Jan 2024 | 1,635.83 | 1,635.83 | 1,635.83 | 1,635.83 | 1,618.31 | - |
18 Jan 2024 | 1,633.96 | 1,633.96 | 1,633.96 | 1,633.96 | 1,616.46 | - |
17 Jan 2024 | 1,636.54 | 1,636.54 | 1,636.54 | 1,636.54 | 1,619.02 | - |
16 Jan 2024 | 1,643.60 | 1,643.60 | 1,643.60 | 1,643.60 | 1,626.00 | - |
15 Jan 2024 | 1,646.00 | 1,646.00 | 1,646.00 | 1,646.00 | 1,628.37 | - |
12 Jan 2024 | 1,652.15 | 1,652.15 | 1,652.15 | 1,652.15 | 1,634.46 | - |
11 Jan 2024 | 1,645.17 | 1,645.17 | 1,645.17 | 1,645.17 | 1,627.55 | - |
10 Jan 2024 | 1,643.16 | 1,643.16 | 1,643.16 | 1,643.16 | 1,625.56 | - |
09 Jan 2024 | 1,644.85 | 1,644.85 | 1,644.85 | 1,644.85 | 1,627.24 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |