Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | - | - | - | - | - | - |
16 May 2024 | 1,132.60 | 1,132.60 | 1,132.60 | 1,132.60 | 1,132.60 | - |
15 May 2024 | 1,128.71 | 1,128.71 | 1,128.71 | 1,128.71 | 1,128.71 | - |
14 May 2024 | 1,127.83 | 1,127.83 | 1,127.83 | 1,127.83 | 1,127.83 | - |
13 May 2024 | 1,119.29 | 1,119.29 | 1,119.29 | 1,119.29 | 1,119.29 | - |
10 May 2024 | 1,114.24 | 1,114.24 | 1,114.24 | 1,114.24 | 1,114.24 | - |
09 May 2024 | 1,112.45 | 1,112.45 | 1,112.45 | 1,112.45 | 1,112.45 | - |
08 May 2024 | 1,108.10 | 1,108.10 | 1,108.10 | 1,108.10 | 1,108.10 | - |
07 May 2024 | 1,102.72 | 1,102.72 | 1,102.72 | 1,102.72 | 1,102.72 | - |
06 May 2024 | 1,097.85 | 1,097.85 | 1,097.85 | 1,097.85 | 1,097.85 | - |
03 May 2024 | 1,084.22 | 1,084.22 | 1,084.22 | 1,084.22 | 1,084.22 | - |
02 May 2024 | 1,081.81 | 1,081.81 | 1,081.81 | 1,081.81 | 1,081.81 | - |
30 Apr 2024 | 1,078.73 | 1,078.73 | 1,078.73 | 1,078.73 | 1,078.73 | - |
29 Apr 2024 | 1,083.23 | 1,083.23 | 1,083.23 | 1,083.23 | 1,083.23 | - |
26 Apr 2024 | 1,073.32 | 1,073.32 | 1,073.32 | 1,073.32 | 1,073.32 | - |
25 Apr 2024 | 1,062.38 | 1,062.38 | 1,062.38 | 1,062.38 | 1,062.38 | - |
24 Apr 2024 | 1,071.74 | 1,071.74 | 1,071.74 | 1,071.74 | 1,071.74 | - |
23 Apr 2024 | 1,073.49 | 1,073.49 | 1,073.49 | 1,073.49 | 1,073.49 | - |
22 Apr 2024 | 1,059.97 | 1,059.97 | 1,059.97 | 1,059.97 | 1,059.97 | - |
19 Apr 2024 | 1,057.58 | 1,057.58 | 1,057.58 | 1,057.58 | 1,057.58 | - |
18 Apr 2024 | 1,067.76 | 1,067.76 | 1,067.76 | 1,067.76 | 1,067.76 | - |
17 Apr 2024 | 1,061.18 | 1,061.18 | 1,061.18 | 1,061.18 | 1,061.18 | - |
16 Apr 2024 | 1,054.82 | 1,054.82 | 1,054.82 | 1,054.82 | 1,054.82 | - |
15 Apr 2024 | 1,068.07 | 1,068.07 | 1,068.07 | 1,068.07 | 1,068.07 | - |
12 Apr 2024 | 1,072.70 | 1,072.70 | 1,072.70 | 1,072.70 | 1,072.70 | - |
11 Apr 2024 | 1,078.32 | 1,078.32 | 1,078.32 | 1,078.32 | 1,078.32 | - |
10 Apr 2024 | 1,084.70 | 1,084.70 | 1,084.70 | 1,084.70 | 1,084.70 | - |
09 Apr 2024 | 1,089.75 | 1,089.75 | 1,089.75 | 1,089.75 | 1,089.75 | - |
08 Apr 2024 | 1,099.25 | 1,099.25 | 1,099.25 | 1,099.25 | 1,099.25 | - |
05 Apr 2024 | 1,088.61 | 1,088.61 | 1,088.61 | 1,088.61 | 1,088.61 | - |
04 Apr 2024 | 1,094.39 | 1,094.39 | 1,094.39 | 1,094.39 | 1,094.39 | - |
03 Apr 2024 | 1,091.97 | 1,091.97 | 1,091.97 | 1,091.97 | 1,091.97 | - |
02 Apr 2024 | 1,082.18 | 1,082.18 | 1,082.18 | 1,082.18 | 1,082.18 | - |
28 Mar 2024 | 1,088.38 | 1,088.38 | 1,088.38 | 1,088.38 | 1,088.38 | - |
27 Mar 2024 | 1,084.76 | 1,084.76 | 1,084.76 | 1,084.76 | 1,084.76 | - |
26 Mar 2024 | 1,082.00 | 1,082.00 | 1,082.00 | 1,082.00 | 1,082.00 | - |
25 Mar 2024 | 1,080.46 | 1,080.46 | 1,080.46 | 1,080.46 | 1,080.46 | - |
22 Mar 2024 | 1,077.03 | 1,077.03 | 1,077.03 | 1,077.03 | 1,077.03 | - |
21 Mar 2024 | 1,075.84 | 1,075.84 | 1,075.84 | 1,075.84 | 1,075.84 | - |
20 Mar 2024 | 1,067.71 | 1,067.71 | 1,067.71 | 1,067.71 | 1,067.71 | - |
19 Mar 2024 | 1,064.71 | 1,064.71 | 1,064.71 | 1,064.71 | 1,064.71 | - |
18 Mar 2024 | 1,064.85 | 1,064.85 | 1,064.85 | 1,064.85 | 1,064.85 | - |
15 Mar 2024 | 1,062.87 | 1,062.87 | 1,062.87 | 1,062.87 | 1,062.87 | - |
14 Mar 2024 | 1,067.22 | 1,067.22 | 1,067.22 | 1,067.22 | 1,067.22 | - |
13 Mar 2024 | 1,064.52 | 1,064.52 | 1,064.52 | 1,064.52 | 1,064.52 | - |
12 Mar 2024 | 1,062.15 | 1,062.15 | 1,062.15 | 1,062.15 | 1,062.15 | - |
11 Mar 2024 | 1,055.20 | 1,055.20 | 1,055.20 | 1,055.20 | 1,055.20 | - |
08 Mar 2024 | 1,060.82 | 1,060.82 | 1,060.82 | 1,060.82 | 1,060.82 | - |
07 Mar 2024 | 1,064.00 | 1,064.00 | 1,064.00 | 1,064.00 | 1,064.00 | - |
06 Mar 2024 | 1,064.79 | 1,064.79 | 1,064.79 | 1,064.79 | 1,064.79 | - |
05 Mar 2024 | 1,057.35 | 1,057.35 | 1,057.35 | 1,057.35 | 1,057.35 | - |
04 Mar 2024 | 1,061.64 | 1,061.64 | 1,061.64 | 1,061.64 | 1,061.64 | - |
01 Mar 2024 | 1,062.00 | 1,062.00 | 1,062.00 | 1,062.00 | 1,062.00 | - |
29 Feb 2024 | 1,055.56 | 1,055.56 | 1,055.56 | 1,055.56 | 1,055.56 | - |
28 Feb 2024 | 1,056.47 | 1,056.47 | 1,056.47 | 1,056.47 | 1,056.47 | - |
27 Feb 2024 | 1,057.77 | 1,057.77 | 1,057.77 | 1,057.77 | 1,057.77 | - |
26 Feb 2024 | 1,057.71 | 1,057.71 | 1,057.71 | 1,057.71 | 1,057.71 | - |
23 Feb 2024 | 1,059.18 | 1,059.18 | 1,059.18 | 1,059.18 | 1,059.18 | - |
22 Feb 2024 | 1,060.12 | 1,060.12 | 1,060.12 | 1,060.12 | 1,060.12 | - |
21 Feb 2024 | 1,052.07 | 1,052.07 | 1,052.07 | 1,052.07 | 1,052.07 | - |
20 Feb 2024 | 1,048.19 | 1,048.19 | 1,048.19 | 1,048.19 | 1,048.19 | - |
19 Feb 2024 | 1,053.20 | 1,053.20 | 1,053.20 | 1,053.20 | 1,053.20 | - |
16 Feb 2024 | 1,056.57 | 1,056.57 | 1,056.57 | 1,056.57 | 1,056.57 | - |
15 Feb 2024 | 1,051.35 | 1,051.35 | 1,051.35 | 1,051.35 | 1,051.35 | - |
14 Feb 2024 | 1,046.97 | 1,046.97 | 1,046.97 | 1,046.97 | 1,046.97 | - |
13 Feb 2024 | 1,040.25 | 1,040.25 | 1,040.25 | 1,040.25 | 1,040.25 | - |
12 Feb 2024 | 1,046.27 | 1,046.27 | 1,046.27 | 1,046.27 | 1,046.27 | - |
09 Feb 2024 | 1,037.66 | 1,037.66 | 1,037.66 | 1,037.66 | 1,037.66 | - |
08 Feb 2024 | 1,036.62 | 1,036.62 | 1,036.62 | 1,036.62 | 1,036.62 | - |
07 Feb 2024 | 1,027.91 | 1,027.91 | 1,027.91 | 1,027.91 | 1,027.91 | - |
06 Feb 2024 | 1,035.11 | 1,035.11 | 1,035.11 | 1,035.11 | 1,035.11 | - |
05 Feb 2024 | 1,029.95 | 1,029.95 | 1,029.95 | 1,029.95 | 1,029.95 | - |
02 Feb 2024 | 1,032.85 | 1,032.85 | 1,032.85 | 1,032.85 | 1,032.85 | - |
01 Feb 2024 | 1,032.31 | 1,032.31 | 1,032.31 | 1,032.31 | 1,032.31 | - |
31 Jan 2024 | 1,032.66 | 1,032.66 | 1,032.66 | 1,032.66 | 1,032.66 | - |
30 Jan 2024 | 1,032.85 | 1,032.85 | 1,032.85 | 1,032.85 | 1,032.85 | - |
29 Jan 2024 | 1,034.77 | 1,034.77 | 1,034.77 | 1,034.77 | 1,034.77 | - |
26 Jan 2024 | 1,034.70 | 1,034.70 | 1,034.70 | 1,034.70 | 1,034.70 | - |
25 Jan 2024 | 1,023.35 | 1,023.35 | 1,023.35 | 1,023.35 | 1,023.35 | - |
24 Jan 2024 | 1,023.63 | 1,023.63 | 1,023.63 | 1,023.63 | 1,023.63 | - |
23 Jan 2024 | 1,014.83 | 1,014.83 | 1,014.83 | 1,014.83 | 1,014.83 | - |
22 Jan 2024 | 1,016.11 | 1,016.11 | 1,016.11 | 1,016.11 | 1,016.11 | - |
19 Jan 2024 | 1,011.37 | 1,011.37 | 1,011.37 | 1,011.37 | 1,011.37 | - |
18 Jan 2024 | 1,017.33 | 1,017.33 | 1,017.33 | 1,017.33 | 1,017.33 | - |
17 Jan 2024 | 1,013.47 | 1,013.47 | 1,013.47 | 1,013.47 | 1,013.47 | - |
16 Jan 2024 | 1,026.13 | 1,026.13 | 1,026.13 | 1,026.13 | 1,026.13 | - |
15 Jan 2024 | 1,031.45 | 1,031.45 | 1,031.45 | 1,031.45 | 1,031.45 | - |
12 Jan 2024 | 1,036.79 | 1,036.79 | 1,036.79 | 1,036.79 | 1,036.79 | - |
11 Jan 2024 | 1,023.64 | 1,023.64 | 1,023.64 | 1,023.64 | 1,023.64 | - |
10 Jan 2024 | 1,032.21 | 1,032.21 | 1,032.21 | 1,032.21 | 1,032.21 | - |
09 Jan 2024 | 1,033.40 | 1,033.40 | 1,033.40 | 1,033.40 | 1,033.40 | - |
08 Jan 2024 | 1,036.75 | 1,036.75 | 1,036.75 | 1,036.75 | 1,036.75 | - |
05 Jan 2024 | 1,027.67 | 1,027.67 | 1,027.67 | 1,027.67 | 1,027.67 | - |
04 Jan 2024 | 1,031.96 | 1,031.96 | 1,031.96 | 1,031.96 | 1,031.96 | - |
03 Jan 2024 | 1,022.47 | 1,022.47 | 1,022.47 | 1,022.47 | 1,022.47 | - |
02 Jan 2024 | 1,040.13 | 1,040.13 | 1,040.13 | 1,040.13 | 1,040.13 | - |
29 Dec 2023 | 1,043.53 | 1,043.53 | 1,043.53 | 1,043.53 | 1,043.53 | - |
28 Dec 2023 | 1,041.12 | 1,041.12 | 1,041.12 | 1,041.12 | 1,041.12 | - |
27 Dec 2023 | 1,040.35 | 1,040.35 | 1,040.35 | 1,040.35 | 1,040.35 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |