Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 June 2024 | - | - | - | - | - | - |
05 June 2024 | - | - | - | - | - | - |
04 June 2024 | 1,033.37 | 1,033.37 | 1,033.37 | 1,033.37 | 1,033.37 | - |
03 June 2024 | 1,033.39 | 1,033.39 | 1,033.39 | 1,033.39 | 1,033.39 | - |
31 May 2024 | 1,032.43 | 1,032.43 | 1,032.43 | 1,032.43 | 1,032.43 | - |
30 May 2024 | 1,032.28 | 1,032.28 | 1,032.28 | 1,032.28 | 1,032.28 | - |
29 May 2024 | 1,031.44 | 1,031.44 | 1,031.44 | 1,031.44 | 1,031.44 | - |
28 May 2024 | - | - | - | - | - | - |
27 May 2024 | 1,032.75 | 1,032.75 | 1,032.75 | 1,032.75 | 1,032.75 | - |
24 May 2024 | 1,031.98 | 1,031.98 | 1,031.98 | 1,031.98 | 1,031.98 | - |
23 May 2024 | 1,032.21 | 1,032.21 | 1,032.21 | 1,032.21 | 1,032.21 | - |
22 May 2024 | 1,032.61 | 1,032.61 | 1,032.61 | 1,032.61 | 1,032.61 | - |
21 May 2024 | 1,033.00 | 1,033.00 | 1,033.00 | 1,033.00 | 1,033.00 | - |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | 1,032.80 | 1,032.80 | 1,032.80 | 1,032.80 | 1,032.80 | - |
16 May 2024 | 1,033.13 | 1,033.13 | 1,033.13 | 1,033.13 | 1,033.13 | - |
15 May 2024 | 1,033.22 | 1,033.22 | 1,033.22 | 1,033.22 | 1,033.22 | - |
14 May 2024 | 1,030.86 | 1,030.86 | 1,030.86 | 1,030.86 | 1,030.86 | - |
13 May 2024 | 1,031.33 | 1,031.33 | 1,031.33 | 1,031.33 | 1,031.33 | - |
10 May 2024 | 1,030.24 | 1,030.24 | 1,030.24 | 1,030.24 | 1,030.24 | - |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | - | - | - | - | - | - |
07 May 2024 | 1,029.06 | 1,029.06 | 1,029.06 | 1,029.06 | 1,029.06 | - |
06 May 2024 | 1,026.01 | 1,026.01 | 1,026.01 | 1,026.01 | 1,026.01 | - |
03 May 2024 | 1,025.52 | 1,025.52 | 1,025.52 | 1,025.52 | 1,025.52 | - |
02 May 2024 | 1,024.48 | 1,024.48 | 1,024.48 | 1,024.48 | 1,024.48 | - |
30 Apr 2024 | 1,023.54 | 1,023.54 | 1,023.54 | 1,023.54 | 1,023.54 | - |
29 Apr 2024 | 1,024.50 | 1,024.50 | 1,024.50 | 1,024.50 | 1,024.50 | - |
26 Apr 2024 | 1,023.10 | 1,023.10 | 1,023.10 | 1,023.10 | 1,023.10 | - |
25 Apr 2024 | 1,021.72 | 1,021.72 | 1,021.72 | 1,021.72 | 1,021.72 | - |
24 Apr 2024 | 1,022.61 | 1,022.61 | 1,022.61 | 1,022.61 | 1,022.61 | - |
23 Apr 2024 | 1,023.75 | 1,023.75 | 1,023.75 | 1,023.75 | 1,023.75 | - |
22 Apr 2024 | 1,022.53 | 1,022.53 | 1,022.53 | 1,022.53 | 1,022.53 | - |
19 Apr 2024 | 1,021.41 | 1,021.41 | 1,021.41 | 1,021.41 | 1,021.41 | - |
18 Apr 2024 | 1,021.75 | 1,021.75 | 1,021.75 | 1,021.75 | 1,021.75 | - |
17 Apr 2024 | 1,021.51 | 1,021.51 | 1,021.51 | 1,021.51 | 1,021.51 | - |
16 Apr 2024 | 1,021.09 | 1,021.09 | 1,021.09 | 1,021.09 | 1,021.09 | - |
15 Apr 2024 | 1,023.69 | 1,023.69 | 1,023.69 | 1,023.69 | 1,023.69 | - |
12 Apr 2024 | 1,023.92 | 1,023.92 | 1,023.92 | 1,023.92 | 1,023.92 | - |
11 Apr 2024 | 1,021.77 | 1,021.77 | 1,021.77 | 1,021.77 | 1,021.77 | - |
10 Apr 2024 | 1,021.78 | 1,021.78 | 1,021.78 | 1,021.78 | 1,021.78 | - |
09 Apr 2024 | 1,022.83 | 1,022.83 | 1,022.83 | 1,022.83 | 1,022.83 | - |
08 Apr 2024 | 1,022.35 | 1,022.35 | 1,022.35 | 1,022.35 | 1,022.35 | - |
05 Apr 2024 | 1,022.50 | 1,022.50 | 1,022.50 | 1,022.50 | 1,022.50 | - |
04 Apr 2024 | 1,023.03 | 1,023.03 | 1,023.03 | 1,023.03 | 1,023.03 | - |
03 Apr 2024 | 1,022.66 | 1,022.66 | 1,022.66 | 1,022.66 | 1,022.66 | - |
02 Apr 2024 | 1,022.58 | 1,022.58 | 1,022.58 | 1,022.58 | 1,022.58 | - |
28 Mar 2024 | 1,024.36 | 1,024.36 | 1,024.36 | 1,024.36 | 1,024.36 | - |
27 Mar 2024 | 1,024.59 | 1,024.59 | 1,024.59 | 1,024.59 | 1,024.59 | - |
26 Mar 2024 | 1,023.91 | 1,023.91 | 1,023.91 | 1,023.91 | 1,023.91 | - |
25 Mar 2024 | 1,024.41 | 1,024.41 | 1,024.41 | 1,024.41 | 1,024.41 | - |
22 Mar 2024 | 1,024.78 | 1,024.78 | 1,024.78 | 1,024.78 | 1,024.78 | - |
21 Mar 2024 | 1,023.86 | 1,023.86 | 1,023.86 | 1,023.86 | 1,023.86 | - |
20 Mar 2024 | 1,023.17 | 1,023.17 | 1,023.17 | 1,023.17 | 1,023.17 | - |
19 Mar 2024 | 1,023.51 | 1,023.51 | 1,023.51 | 1,023.51 | 1,023.51 | - |
18 Mar 2024 | 1,023.36 | 1,023.36 | 1,023.36 | 1,023.36 | 1,023.36 | - |
15 Mar 2024 | 1,022.74 | 1,022.74 | 1,022.74 | 1,022.74 | 1,022.74 | - |
14 Mar 2024 | 1,022.38 | 1,022.38 | 1,022.38 | 1,022.38 | 1,022.38 | - |
13 Mar 2024 | 1,024.26 | 1,024.26 | 1,024.26 | 1,024.26 | 1,024.26 | - |
12 Mar 2024 | 1,023.21 | 1,023.21 | 1,023.21 | 1,023.21 | 1,023.21 | - |
11 Mar 2024 | 1,021.89 | 1,021.89 | 1,021.89 | 1,021.89 | 1,021.89 | - |
08 Mar 2024 | 1,022.06 | 1,022.06 | 1,022.06 | 1,022.06 | 1,022.06 | - |
07 Mar 2024 | 1,019.75 | 1,019.75 | 1,019.75 | 1,019.75 | 1,019.75 | - |
06 Mar 2024 | 1,017.55 | 1,017.55 | 1,017.55 | 1,017.55 | 1,017.55 | - |
05 Mar 2024 | 1,016.30 | 1,016.30 | 1,016.30 | 1,016.30 | 1,016.30 | - |
04 Mar 2024 | 1,014.79 | 1,014.79 | 1,014.79 | 1,014.79 | 1,014.79 | - |
01 Mar 2024 | 1,013.98 | 1,013.98 | 1,013.98 | 1,013.98 | 1,013.98 | - |
29 Feb 2024 | 1,013.95 | 1,013.95 | 1,013.95 | 1,013.95 | 1,013.95 | - |
28 Feb 2024 | - | - | - | - | - | - |
27 Feb 2024 | 1,011.74 | 1,011.74 | 1,011.74 | 1,011.74 | 1,011.74 | - |
26 Feb 2024 | 1,010.41 | 1,010.41 | 1,010.41 | 1,010.41 | 1,010.41 | - |
23 Feb 2024 | 1,010.67 | 1,010.67 | 1,010.67 | 1,010.67 | 1,010.67 | - |
22 Feb 2024 | 1,009.43 | 1,009.43 | 1,009.43 | 1,009.43 | 1,009.43 | - |
21 Feb 2024 | 1,008.76 | 1,008.76 | 1,008.76 | 1,008.76 | 1,008.76 | - |
20 Feb 2024 | 1,008.62 | 1,008.62 | 1,008.62 | 1,008.62 | 1,008.62 | - |
19 Feb 2024 | 1,008.75 | 1,008.75 | 1,008.75 | 1,008.75 | 1,008.75 | - |
16 Feb 2024 | 1,008.41 | 1,008.41 | 1,008.41 | 1,008.41 | 1,008.41 | - |
15 Feb 2024 | 1,010.16 | 1,010.16 | 1,010.16 | 1,010.16 | 1,010.16 | - |
14 Feb 2024 | 1,009.47 | 1,009.47 | 1,009.47 | 1,009.47 | 1,009.47 | - |
13 Feb 2024 | 1,008.13 | 1,008.13 | 1,008.13 | 1,008.13 | 1,008.13 | - |
12 Feb 2024 | 1,009.81 | 1,009.81 | 1,009.81 | 1,009.81 | 1,009.81 | - |
09 Feb 2024 | 1,008.78 | 1,008.78 | 1,008.78 | 1,008.78 | 1,008.78 | - |
08 Feb 2024 | - | - | - | - | - | - |
07 Feb 2024 | 1,010.22 | 1,010.22 | 1,010.22 | 1,010.22 | 1,010.22 | - |
06 Feb 2024 | - | - | - | - | - | - |
05 Feb 2024 | 1,012.50 | 1,012.50 | 1,012.50 | 1,012.50 | 1,012.50 | - |
02 Feb 2024 | 1,014.52 | 1,014.52 | 1,014.52 | 1,014.52 | 1,014.52 | - |
01 Feb 2024 | 1,014.67 | 1,014.67 | 1,014.67 | 1,014.67 | 1,014.67 | - |
31 Jan 2024 | - | - | - | - | - | - |
30 Jan 2024 | 1,014.73 | 1,014.73 | 1,014.73 | 1,014.73 | 1,014.73 | - |
29 Jan 2024 | 1,014.35 | 1,014.35 | 1,014.35 | 1,014.35 | 1,014.35 | - |
26 Jan 2024 | 1,013.73 | 1,013.73 | 1,013.73 | 1,013.73 | 1,013.73 | - |
25 Jan 2024 | - | - | - | - | - | - |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | 1,012.52 | 1,012.52 | 1,012.52 | 1,012.52 | 1,012.52 | - |
22 Jan 2024 | 1,012.91 | 1,012.91 | 1,012.91 | 1,012.91 | 1,012.91 | - |
19 Jan 2024 | 1,011.82 | 1,011.82 | 1,011.82 | 1,011.82 | 1,011.82 | - |
18 Jan 2024 | 1,012.33 | 1,012.33 | 1,012.33 | 1,012.33 | 1,012.33 | - |
17 Jan 2024 | 1,011.63 | 1,011.63 | 1,011.63 | 1,011.63 | 1,011.63 | - |
16 Jan 2024 | - | - | - | - | - | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |