Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 May 2024 | - | - | - | - | - | - |
28 May 2024 | 1,142.08 | 1,142.08 | 1,142.08 | 1,142.08 | 1,142.08 | - |
27 May 2024 | 1,146.46 | 1,146.46 | 1,146.46 | 1,146.46 | 1,146.46 | - |
24 May 2024 | 1,147.00 | 1,147.00 | 1,147.00 | 1,147.00 | 1,147.00 | - |
23 May 2024 | 1,144.65 | 1,144.65 | 1,144.65 | 1,144.65 | 1,144.65 | - |
22 May 2024 | 1,130.38 | 1,130.38 | 1,130.38 | 1,130.38 | 1,130.38 | - |
21 May 2024 | 1,125.72 | 1,125.72 | 1,125.72 | 1,125.72 | 1,125.72 | - |
17 May 2024 | 1,120.35 | 1,120.35 | 1,120.35 | 1,120.35 | 1,120.35 | - |
16 May 2024 | 1,116.63 | 1,116.63 | 1,116.63 | 1,116.63 | 1,116.63 | - |
15 May 2024 | 1,105.79 | 1,105.79 | 1,105.79 | 1,105.79 | 1,105.79 | - |
14 May 2024 | 1,102.82 | 1,102.82 | 1,102.82 | 1,102.82 | 1,102.82 | - |
13 May 2024 | 1,097.70 | 1,097.70 | 1,097.70 | 1,097.70 | 1,097.70 | - |
10 May 2024 | 1,097.49 | 1,097.49 | 1,097.49 | 1,097.49 | 1,097.49 | - |
09 May 2024 | 1,090.05 | 1,090.05 | 1,090.05 | 1,090.05 | 1,090.05 | - |
08 May 2024 | 1,109.11 | 1,109.11 | 1,109.11 | 1,109.11 | 1,109.11 | - |
07 May 2024 | 1,106.06 | 1,106.06 | 1,106.06 | 1,106.06 | 1,106.06 | - |
06 May 2024 | 1,116.65 | 1,116.65 | 1,116.65 | 1,116.65 | 1,116.65 | - |
03 May 2024 | 1,119.38 | 1,119.38 | 1,119.38 | 1,119.38 | 1,119.38 | - |
02 May 2024 | 1,125.74 | 1,125.74 | 1,125.74 | 1,125.74 | 1,125.74 | - |
30 Apr 2024 | 1,122.73 | 1,122.73 | 1,122.73 | 1,122.73 | 1,122.73 | - |
29 Apr 2024 | 1,124.53 | 1,124.53 | 1,124.53 | 1,124.53 | 1,124.53 | - |
26 Apr 2024 | 1,112.01 | 1,112.01 | 1,112.01 | 1,112.01 | 1,112.01 | - |
25 Apr 2024 | 1,116.77 | 1,116.77 | 1,116.77 | 1,116.77 | 1,116.77 | - |
24 Apr 2024 | 1,109.29 | 1,109.29 | 1,109.29 | 1,109.29 | 1,109.29 | - |
23 Apr 2024 | 1,106.26 | 1,106.26 | 1,106.26 | 1,106.26 | 1,106.26 | - |
22 Apr 2024 | 1,104.28 | 1,104.28 | 1,104.28 | 1,104.28 | 1,104.28 | - |
19 Apr 2024 | 1,094.59 | 1,094.59 | 1,094.59 | 1,094.59 | 1,094.59 | - |
18 Apr 2024 | 1,090.46 | 1,090.46 | 1,090.46 | 1,090.46 | 1,090.46 | - |
16 Apr 2024 | 1,098.09 | 1,098.09 | 1,098.09 | 1,098.09 | 1,098.09 | - |
15 Apr 2024 | 1,104.01 | 1,104.01 | 1,104.01 | 1,104.01 | 1,104.01 | - |
12 Apr 2024 | 1,116.36 | 1,116.36 | 1,116.36 | 1,116.36 | 1,116.36 | - |
10 Apr 2024 | 1,125.60 | 1,125.60 | 1,125.60 | 1,125.60 | 1,125.60 | - |
09 Apr 2024 | 1,118.76 | 1,118.76 | 1,118.76 | 1,118.76 | 1,118.76 | - |
08 Apr 2024 | 1,120.41 | 1,120.41 | 1,120.41 | 1,120.41 | 1,120.41 | - |
05 Apr 2024 | 1,113.53 | 1,113.53 | 1,113.53 | 1,113.53 | 1,113.53 | - |
04 Apr 2024 | 1,112.79 | 1,112.79 | 1,112.79 | 1,112.79 | 1,112.79 | - |
03 Apr 2024 | 1,110.49 | 1,110.49 | 1,110.49 | 1,110.49 | 1,110.49 | - |
02 Apr 2024 | 1,109.84 | 1,109.84 | 1,109.84 | 1,109.84 | 1,109.84 | - |
01 Apr 2024 | 1,109.49 | 1,109.49 | 1,109.49 | 1,109.49 | 1,109.49 | - |
28 Mar 2024 | 1,101.90 | 1,101.90 | 1,101.90 | 1,101.90 | 1,101.90 | - |
27 Mar 2024 | 1,093.36 | 1,093.36 | 1,093.36 | 1,093.36 | 1,093.36 | - |
26 Mar 2024 | 1,088.58 | 1,088.58 | 1,088.58 | 1,088.58 | 1,088.58 | - |
22 Mar 2024 | 1,090.01 | 1,090.01 | 1,090.01 | 1,090.01 | 1,090.01 | - |
21 Mar 2024 | 1,084.77 | 1,084.77 | 1,084.77 | 1,084.77 | 1,084.77 | - |
20 Mar 2024 | 1,072.29 | 1,072.29 | 1,072.29 | 1,072.29 | 1,072.29 | - |
19 Mar 2024 | 1,072.38 | 1,072.38 | 1,072.38 | 1,072.38 | 1,072.38 | - |
18 Mar 2024 | 1,084.96 | 1,084.96 | 1,084.96 | 1,084.96 | 1,084.96 | - |
15 Mar 2024 | 1,083.15 | 1,083.15 | 1,083.15 | 1,083.15 | 1,083.15 | - |
14 Mar 2024 | 1,091.46 | 1,091.46 | 1,091.46 | 1,091.46 | 1,091.46 | - |
13 Mar 2024 | 1,083.61 | 1,083.61 | 1,083.61 | 1,083.61 | 1,083.61 | - |
12 Mar 2024 | 1,105.48 | 1,105.48 | 1,105.48 | 1,105.48 | 1,105.48 | - |
11 Mar 2024 | 1,108.62 | 1,108.62 | 1,108.62 | 1,108.62 | 1,108.62 | - |
07 Mar 2024 | 1,116.65 | 1,116.65 | 1,116.65 | 1,116.65 | 1,116.65 | - |
06 Mar 2024 | 1,113.91 | 1,113.91 | 1,113.91 | 1,113.91 | 1,113.91 | - |
05 Mar 2024 | 1,108.23 | 1,108.23 | 1,108.23 | 1,108.23 | 1,108.23 | - |
04 Mar 2024 | 1,107.17 | 1,107.17 | 1,107.17 | 1,107.17 | 1,107.17 | - |
01 Mar 2024 | 1,101.64 | 1,101.64 | 1,101.64 | 1,101.64 | 1,101.64 | - |
29 Feb 2024 | 1,083.27 | 1,083.27 | 1,083.27 | 1,083.27 | 1,083.27 | - |
28 Feb 2024 | 1,079.96 | 1,079.96 | 1,079.96 | 1,079.96 | 1,079.96 | - |
27 Feb 2024 | 1,090.74 | 1,090.74 | 1,090.74 | 1,090.74 | 1,090.74 | - |
26 Feb 2024 | 1,086.10 | 1,086.10 | 1,086.10 | 1,086.10 | 1,086.10 | - |
23 Feb 2024 | 1,090.07 | 1,090.07 | 1,090.07 | 1,090.07 | 1,090.07 | - |
22 Feb 2024 | 1,089.80 | 1,089.80 | 1,089.80 | 1,089.80 | 1,089.80 | - |
21 Feb 2024 | 1,080.90 | 1,080.90 | 1,080.90 | 1,080.90 | 1,080.90 | - |
20 Feb 2024 | 1,088.97 | 1,088.97 | 1,088.97 | 1,088.97 | 1,088.97 | - |
19 Feb 2024 | 1,085.79 | 1,085.79 | 1,085.79 | 1,085.79 | 1,085.79 | - |
16 Feb 2024 | 1,084.75 | 1,084.75 | 1,084.75 | 1,084.75 | 1,084.75 | - |
15 Feb 2024 | 1,078.35 | 1,078.35 | 1,078.35 | 1,078.35 | 1,078.35 | - |
14 Feb 2024 | 1,074.98 | 1,074.98 | 1,074.98 | 1,074.98 | 1,074.98 | - |
13 Feb 2024 | 1,068.56 | 1,068.56 | 1,068.56 | 1,068.56 | 1,068.56 | - |
12 Feb 2024 | 1,058.55 | 1,058.55 | 1,058.55 | 1,058.55 | 1,058.55 | - |
09 Feb 2024 | 1,070.79 | 1,070.79 | 1,070.79 | 1,070.79 | 1,070.79 | - |
08 Feb 2024 | 1,071.67 | 1,071.67 | 1,071.67 | 1,071.67 | 1,071.67 | - |
07 Feb 2024 | 1,079.83 | 1,079.83 | 1,079.83 | 1,079.83 | 1,079.83 | - |
06 Feb 2024 | 1,079.48 | 1,079.48 | 1,079.48 | 1,079.48 | 1,079.48 | - |
05 Feb 2024 | 1,072.53 | 1,072.53 | 1,072.53 | 1,072.53 | 1,072.53 | - |
02 Feb 2024 | 1,071.86 | 1,071.86 | 1,071.86 | 1,071.86 | 1,071.86 | - |
01 Feb 2024 | 1,065.52 | 1,065.52 | 1,065.52 | 1,065.52 | 1,065.52 | - |
31 Jan 2024 | 1,066.73 | 1,066.73 | 1,066.73 | 1,066.73 | 1,066.73 | - |
30 Jan 2024 | 1,059.62 | 1,059.62 | 1,059.62 | 1,059.62 | 1,059.62 | - |
29 Jan 2024 | 1,070.85 | 1,070.85 | 1,070.85 | 1,070.85 | 1,070.85 | - |
25 Jan 2024 | 1,051.11 | 1,051.11 | 1,051.11 | 1,051.11 | 1,051.11 | - |
24 Jan 2024 | 1,053.87 | 1,053.87 | 1,053.87 | 1,053.87 | 1,053.87 | - |
23 Jan 2024 | 1,043.60 | 1,043.60 | 1,043.60 | 1,043.60 | 1,043.60 | - |
19 Jan 2024 | 1,060.05 | 1,060.05 | 1,060.05 | 1,060.05 | 1,060.05 | - |
18 Jan 2024 | 1,049.79 | 1,049.79 | 1,049.79 | 1,049.79 | 1,049.79 | - |
17 Jan 2024 | 1,052.19 | 1,052.19 | 1,052.19 | 1,052.19 | 1,052.19 | - |
16 Jan 2024 | 1,071.41 | 1,071.41 | 1,071.41 | 1,071.41 | 1,071.41 | - |
15 Jan 2024 | 1,075.84 | 1,075.84 | 1,075.84 | 1,075.84 | 1,075.84 | - |
12 Jan 2024 | 1,064.74 | 1,064.74 | 1,064.74 | 1,064.74 | 1,064.74 | - |
11 Jan 2024 | 1,053.55 | 1,053.55 | 1,053.55 | 1,053.55 | 1,053.55 | - |
10 Jan 2024 | 1,051.52 | 1,051.52 | 1,051.52 | 1,051.52 | 1,051.52 | - |
09 Jan 2024 | 1,049.55 | 1,049.55 | 1,049.55 | 1,049.55 | 1,049.55 | - |
08 Jan 2024 | 1,047.65 | 1,047.65 | 1,047.65 | 1,047.65 | 1,047.65 | - |
05 Jan 2024 | 1,056.92 | 1,056.92 | 1,056.92 | 1,056.92 | 1,056.92 | - |
04 Jan 2024 | 1,055.71 | 1,055.71 | 1,055.71 | 1,055.71 | 1,055.71 | - |
03 Jan 2024 | 1,045.20 | 1,045.20 | 1,045.20 | 1,045.20 | 1,045.20 | - |
02 Jan 2024 | 1,047.90 | 1,047.90 | 1,047.90 | 1,047.90 | 1,047.90 | - |
01 Jan 2024 | 1,050.31 | 1,050.31 | 1,050.31 | 1,050.31 | 1,050.31 | - |
29 Dec 2023 | 1,049.40 | 1,049.40 | 1,049.40 | 1,049.40 | 1,049.40 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |