Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 May 2024 | - | - | - | - | - | - |
30 May 2024 | - | - | - | - | - | - |
29 May 2024 | - | - | - | - | - | - |
28 May 2024 | 1,337.40 | 1,337.40 | 1,337.40 | 1,337.40 | 1,337.40 | - |
27 May 2024 | 1,341.09 | 1,341.09 | 1,341.09 | 1,341.09 | 1,341.09 | - |
24 May 2024 | 1,339.07 | 1,339.07 | 1,339.07 | 1,339.07 | 1,339.07 | - |
23 May 2024 | 1,340.93 | 1,340.93 | 1,340.93 | 1,340.93 | 1,340.93 | - |
22 May 2024 | 1,342.67 | 1,342.67 | 1,342.67 | 1,342.67 | 1,342.67 | - |
21 May 2024 | 1,343.84 | 1,343.84 | 1,343.84 | 1,343.84 | 1,343.84 | - |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | 1,342.34 | 1,342.34 | 1,342.34 | 1,342.34 | 1,342.34 | - |
16 May 2024 | 1,344.27 | 1,344.27 | 1,344.27 | 1,344.27 | 1,344.27 | - |
15 May 2024 | 1,344.06 | 1,344.06 | 1,344.06 | 1,344.06 | 1,344.06 | - |
14 May 2024 | 1,338.25 | 1,338.25 | 1,338.25 | 1,338.25 | 1,338.25 | - |
13 May 2024 | 1,337.59 | 1,337.59 | 1,337.59 | 1,337.59 | 1,337.59 | - |
10 May 2024 | 1,338.58 | 1,338.58 | 1,338.58 | 1,338.58 | 1,338.58 | - |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | 1,332.62 | 1,332.62 | 1,332.62 | 1,332.62 | 1,332.62 | - |
07 May 2024 | 1,331.22 | 1,331.22 | 1,331.22 | 1,331.22 | 1,331.22 | - |
06 May 2024 | 1,325.56 | 1,325.56 | 1,325.56 | 1,325.56 | 1,325.56 | - |
03 May 2024 | 1,321.17 | 1,321.17 | 1,321.17 | 1,321.17 | 1,321.17 | - |
02 May 2024 | 1,315.41 | 1,315.41 | 1,315.41 | 1,315.41 | 1,315.41 | - |
30 Apr 2024 | 1,316.09 | 1,316.09 | 1,316.09 | 1,316.09 | 1,316.09 | - |
29 Apr 2024 | 1,320.76 | 1,320.76 | 1,320.76 | 1,320.76 | 1,320.76 | - |
26 Apr 2024 | 1,319.67 | 1,319.67 | 1,319.67 | 1,319.67 | 1,319.67 | - |
25 Apr 2024 | 1,309.25 | 1,309.25 | 1,309.25 | 1,309.25 | 1,309.25 | - |
24 Apr 2024 | 1,315.24 | 1,315.24 | 1,315.24 | 1,315.24 | 1,315.24 | - |
23 Apr 2024 | 1,316.42 | 1,316.42 | 1,316.42 | 1,316.42 | 1,316.42 | - |
22 Apr 2024 | 1,308.85 | 1,308.85 | 1,308.85 | 1,308.85 | 1,308.85 | - |
19 Apr 2024 | 1,305.75 | 1,305.75 | 1,305.75 | 1,305.75 | 1,305.75 | - |
18 Apr 2024 | 1,310.38 | 1,310.38 | 1,310.38 | 1,310.38 | 1,310.38 | - |
17 Apr 2024 | 1,309.69 | 1,309.69 | 1,309.69 | 1,309.69 | 1,309.69 | - |
16 Apr 2024 | 1,311.36 | 1,311.36 | 1,311.36 | 1,311.36 | 1,311.36 | - |
15 Apr 2024 | 1,321.61 | 1,321.61 | 1,321.61 | 1,321.61 | 1,321.61 | - |
12 Apr 2024 | 1,323.83 | 1,323.83 | 1,323.83 | 1,323.83 | 1,323.83 | - |
11 Apr 2024 | 1,323.03 | 1,323.03 | 1,323.03 | 1,323.03 | 1,323.03 | - |
10 Apr 2024 | 1,322.82 | 1,322.82 | 1,322.82 | 1,322.82 | 1,322.82 | - |
09 Apr 2024 | 1,322.30 | 1,322.30 | 1,322.30 | 1,322.30 | 1,322.30 | - |
08 Apr 2024 | 1,323.94 | 1,323.94 | 1,323.94 | 1,323.94 | 1,323.94 | - |
05 Apr 2024 | 1,322.63 | 1,322.63 | 1,322.63 | 1,322.63 | 1,322.63 | - |
04 Apr 2024 | 1,324.11 | 1,324.11 | 1,324.11 | 1,324.11 | 1,324.11 | - |
03 Apr 2024 | 1,325.21 | 1,325.21 | 1,325.21 | 1,325.21 | 1,325.21 | - |
02 Apr 2024 | 1,324.87 | 1,324.87 | 1,324.87 | 1,324.87 | 1,324.87 | - |
28 Mar 2024 | 1,327.78 | 1,327.78 | 1,327.78 | 1,327.78 | 1,327.78 | - |
27 Mar 2024 | 1,323.98 | 1,323.98 | 1,323.98 | 1,323.98 | 1,323.98 | - |
26 Mar 2024 | 1,321.98 | 1,321.98 | 1,321.98 | 1,321.98 | 1,321.98 | - |
25 Mar 2024 | 1,320.48 | 1,320.48 | 1,320.48 | 1,320.48 | 1,320.48 | - |
22 Mar 2024 | 1,322.38 | 1,322.38 | 1,322.38 | 1,322.38 | 1,322.38 | - |
21 Mar 2024 | 1,322.18 | 1,322.18 | 1,322.18 | 1,322.18 | 1,322.18 | - |
20 Mar 2024 | 1,314.53 | 1,314.53 | 1,314.53 | 1,314.53 | 1,314.53 | - |
19 Mar 2024 | 1,312.79 | 1,312.79 | 1,312.79 | 1,312.79 | 1,312.79 | - |
18 Mar 2024 | 1,311.40 | 1,311.40 | 1,311.40 | 1,311.40 | 1,311.40 | - |
15 Mar 2024 | 1,310.04 | 1,310.04 | 1,310.04 | 1,310.04 | 1,310.04 | - |
14 Mar 2024 | 1,313.42 | 1,313.42 | 1,313.42 | 1,313.42 | 1,313.42 | - |
13 Mar 2024 | 1,313.29 | 1,313.29 | 1,313.29 | 1,313.29 | 1,313.29 | - |
12 Mar 2024 | 1,313.68 | 1,313.68 | 1,313.68 | 1,313.68 | 1,313.68 | - |
11 Mar 2024 | 1,309.31 | 1,309.31 | 1,309.31 | 1,309.31 | 1,309.31 | - |
08 Mar 2024 | 1,312.67 | 1,312.67 | 1,312.67 | 1,312.67 | 1,312.67 | - |
07 Mar 2024 | 1,311.44 | 1,311.44 | 1,311.44 | 1,311.44 | 1,311.44 | - |
06 Mar 2024 | 1,305.70 | 1,305.70 | 1,305.70 | 1,305.70 | 1,305.70 | - |
05 Mar 2024 | 1,302.46 | 1,302.46 | 1,302.46 | 1,302.46 | 1,302.46 | - |
04 Mar 2024 | 1,305.09 | 1,305.09 | 1,305.09 | 1,305.09 | 1,305.09 | - |
01 Mar 2024 | 1,303.79 | 1,303.79 | 1,303.79 | 1,303.79 | 1,303.79 | - |
29 Feb 2024 | 1,299.54 | 1,299.54 | 1,299.54 | 1,299.54 | 1,299.54 | - |
28 Feb 2024 | 1,297.01 | 1,297.01 | 1,297.01 | 1,297.01 | 1,297.01 | - |
27 Feb 2024 | 1,298.55 | 1,298.55 | 1,298.55 | 1,298.55 | 1,298.55 | - |
26 Feb 2024 | 1,297.93 | 1,297.93 | 1,297.93 | 1,297.93 | 1,297.93 | - |
23 Feb 2024 | 1,300.73 | 1,300.73 | 1,300.73 | 1,300.73 | 1,300.73 | - |
22 Feb 2024 | 1,297.33 | 1,297.33 | 1,297.33 | 1,297.33 | 1,297.33 | - |
21 Feb 2024 | 1,289.33 | 1,289.33 | 1,289.33 | 1,289.33 | 1,289.33 | - |
20 Feb 2024 | 1,290.21 | 1,290.21 | 1,290.21 | 1,290.21 | 1,290.21 | - |
19 Feb 2024 | 1,293.01 | 1,293.01 | 1,293.01 | 1,293.01 | 1,293.01 | - |
16 Feb 2024 | 1,292.78 | 1,292.78 | 1,292.78 | 1,292.78 | 1,292.78 | - |
15 Feb 2024 | 1,290.51 | 1,290.51 | 1,290.51 | 1,290.51 | 1,290.51 | - |
14 Feb 2024 | 1,287.58 | 1,287.58 | 1,287.58 | 1,287.58 | 1,287.58 | - |
13 Feb 2024 | 1,284.58 | 1,284.58 | 1,284.58 | 1,284.58 | 1,284.58 | - |
12 Feb 2024 | 1,291.22 | 1,291.22 | 1,291.22 | 1,291.22 | 1,291.22 | - |
09 Feb 2024 | 1,288.26 | 1,288.26 | 1,288.26 | 1,288.26 | 1,288.26 | - |
08 Feb 2024 | 1,287.40 | 1,287.40 | 1,287.40 | 1,287.40 | 1,287.40 | - |
07 Feb 2024 | 1,287.91 | 1,287.91 | 1,287.91 | 1,287.91 | 1,287.91 | - |
06 Feb 2024 | 1,286.45 | 1,286.45 | 1,286.45 | 1,286.45 | 1,286.45 | - |
05 Feb 2024 | 1,283.45 | 1,283.45 | 1,283.45 | 1,283.45 | 1,283.45 | - |
02 Feb 2024 | 1,284.75 | 1,284.75 | 1,284.75 | 1,284.75 | 1,284.75 | - |
01 Feb 2024 | 1,282.52 | 1,282.52 | 1,282.52 | 1,282.52 | 1,282.52 | - |
31 Jan 2024 | 1,282.10 | 1,282.10 | 1,282.10 | 1,282.10 | 1,282.10 | - |
30 Jan 2024 | 1,284.49 | 1,284.49 | 1,284.49 | 1,284.49 | 1,284.49 | - |
29 Jan 2024 | 1,284.44 | 1,284.44 | 1,284.44 | 1,284.44 | 1,284.44 | - |
26 Jan 2024 | 1,281.05 | 1,281.05 | 1,281.05 | 1,281.05 | 1,281.05 | - |
25 Jan 2024 | 1,278.28 | 1,278.28 | 1,278.28 | 1,278.28 | 1,278.28 | - |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | 1,269.21 | 1,269.21 | 1,269.21 | 1,269.21 | 1,269.21 | - |
22 Jan 2024 | 1,270.09 | 1,270.09 | 1,270.09 | 1,270.09 | 1,270.09 | - |
19 Jan 2024 | 1,265.34 | 1,265.34 | 1,265.34 | 1,265.34 | 1,265.34 | - |
18 Jan 2024 | 1,263.35 | 1,263.35 | 1,263.35 | 1,263.35 | 1,263.35 | - |
17 Jan 2024 | 1,260.40 | 1,260.40 | 1,260.40 | 1,260.40 | 1,260.40 | - |
16 Jan 2024 | 1,267.21 | 1,267.21 | 1,267.21 | 1,267.21 | 1,267.21 | - |
15 Jan 2024 | 1,268.71 | 1,268.71 | 1,268.71 | 1,268.71 | 1,268.71 | - |
12 Jan 2024 | 1,270.33 | 1,270.33 | 1,270.33 | 1,270.33 | 1,270.33 | - |
11 Jan 2024 | 1,264.69 | 1,264.69 | 1,264.69 | 1,264.69 | 1,264.69 | - |
10 Jan 2024 | 1,266.05 | 1,266.05 | 1,266.05 | 1,266.05 | 1,266.05 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |