Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 May 2024 | - | - | - | - | - | - |
24 May 2024 | 1,139.16 | 1,139.16 | 1,139.16 | 1,139.16 | 1,139.16 | - |
23 May 2024 | 1,139.08 | 1,139.08 | 1,139.08 | 1,139.08 | 1,139.08 | - |
22 May 2024 | 1,144.86 | 1,144.86 | 1,144.86 | 1,144.86 | 1,144.86 | - |
21 May 2024 | 1,151.65 | 1,151.65 | 1,151.65 | 1,151.65 | 1,151.65 | - |
20 May 2024 | 1,152.89 | 1,152.89 | 1,152.89 | 1,152.89 | 1,152.89 | - |
17 May 2024 | 1,155.37 | 1,155.37 | 1,155.37 | 1,155.37 | 1,155.37 | - |
16 May 2024 | 1,156.45 | 1,156.45 | 1,156.45 | 1,156.45 | 1,156.45 | - |
15 May 2024 | 1,155.61 | 1,155.61 | 1,155.61 | 1,155.61 | 1,155.61 | - |
14 May 2024 | 1,156.49 | 1,156.49 | 1,156.49 | 1,156.49 | 1,156.49 | - |
13 May 2024 | 1,155.01 | 1,155.01 | 1,155.01 | 1,155.01 | 1,155.01 | - |
10 May 2024 | 1,155.31 | 1,155.31 | 1,155.31 | 1,155.31 | 1,155.31 | - |
09 May 2024 | 1,153.74 | 1,153.74 | 1,153.74 | 1,153.74 | 1,153.74 | - |
08 May 2024 | 1,149.29 | 1,149.29 | 1,149.29 | 1,149.29 | 1,149.29 | - |
07 May 2024 | 1,148.39 | 1,148.39 | 1,148.39 | 1,148.39 | 1,148.39 | - |
03 May 2024 | 1,139.84 | 1,139.84 | 1,139.84 | 1,139.84 | 1,139.84 | - |
02 May 2024 | 1,136.68 | 1,136.68 | 1,136.68 | 1,136.68 | 1,136.68 | - |
01 May 2024 | 1,133.97 | 1,133.97 | 1,133.97 | 1,133.97 | 1,133.97 | - |
30 Apr 2024 | 1,135.89 | 1,135.89 | 1,135.89 | 1,135.89 | 1,135.89 | - |
29 Apr 2024 | 1,141.82 | 1,141.82 | 1,141.82 | 1,141.82 | 1,141.82 | - |
26 Apr 2024 | 1,143.58 | 1,143.58 | 1,143.58 | 1,143.58 | 1,143.58 | - |
25 Apr 2024 | 1,137.10 | 1,137.10 | 1,137.10 | 1,137.10 | 1,137.10 | - |
24 Apr 2024 | 1,144.16 | 1,144.16 | 1,144.16 | 1,144.16 | 1,144.16 | - |
23 Apr 2024 | 1,143.87 | 1,143.87 | 1,143.87 | 1,143.87 | 1,143.87 | - |
22 Apr 2024 | 1,147.50 | 1,147.50 | 1,147.50 | 1,147.50 | 1,147.50 | - |
19 Apr 2024 | 1,140.18 | 1,140.18 | 1,140.18 | 1,140.18 | 1,140.18 | - |
18 Apr 2024 | 1,132.70 | 1,132.70 | 1,132.70 | 1,132.70 | 1,132.70 | - |
17 Apr 2024 | 1,131.54 | 1,131.54 | 1,131.54 | 1,131.54 | 1,131.54 | - |
16 Apr 2024 | 1,132.84 | 1,132.84 | 1,132.84 | 1,132.84 | 1,132.84 | - |
15 Apr 2024 | 1,136.82 | 1,136.82 | 1,136.82 | 1,136.82 | 1,136.82 | - |
12 Apr 2024 | 1,141.20 | 1,141.20 | 1,141.20 | 1,141.20 | 1,141.20 | - |
11 Apr 2024 | 1,140.64 | 1,140.64 | 1,140.64 | 1,140.64 | 1,140.64 | - |
10 Apr 2024 | 1,140.79 | 1,140.79 | 1,140.79 | 1,140.79 | 1,140.79 | - |
09 Apr 2024 | 1,138.17 | 1,138.17 | 1,138.17 | 1,138.17 | 1,138.17 | - |
08 Apr 2024 | 1,138.23 | 1,138.23 | 1,138.23 | 1,138.23 | 1,138.23 | - |
05 Apr 2024 | 1,137.74 | 1,137.74 | 1,137.74 | 1,137.74 | 1,137.74 | - |
04 Apr 2024 | 1,134.06 | 1,134.06 | 1,134.06 | 1,134.06 | 1,134.06 | - |
03 Apr 2024 | 1,138.26 | 1,138.26 | 1,138.26 | 1,138.26 | 1,138.26 | - |
02 Apr 2024 | 1,141.49 | 1,141.49 | 1,141.49 | 1,141.49 | 1,141.49 | - |
28 Mar 2024 | 1,145.10 | 1,145.10 | 1,145.10 | 1,145.10 | 1,145.10 | - |
27 Mar 2024 | 1,140.25 | 1,140.25 | 1,140.25 | 1,140.25 | 1,140.25 | - |
26 Mar 2024 | 1,133.53 | 1,133.53 | 1,133.53 | 1,133.53 | 1,133.53 | - |
25 Mar 2024 | 1,132.04 | 1,132.04 | 1,132.04 | 1,132.04 | 1,132.04 | - |
22 Mar 2024 | 1,136.83 | 1,136.83 | 1,136.83 | 1,136.83 | 1,136.83 | - |
21 Mar 2024 | 1,134.26 | 1,134.26 | 1,134.26 | 1,134.26 | 1,134.26 | - |
20 Mar 2024 | 1,124.18 | 1,124.18 | 1,124.18 | 1,124.18 | 1,124.18 | - |
19 Mar 2024 | 1,118.14 | 1,118.14 | 1,118.14 | 1,118.14 | 1,118.14 | - |
18 Mar 2024 | 1,117.83 | 1,117.83 | 1,117.83 | 1,117.83 | 1,117.83 | - |
15 Mar 2024 | 1,116.40 | 1,116.40 | 1,116.40 | 1,116.40 | 1,116.40 | - |
14 Mar 2024 | 1,116.47 | 1,116.47 | 1,116.47 | 1,116.47 | 1,116.47 | - |
13 Mar 2024 | 1,116.18 | 1,116.18 | 1,116.18 | 1,116.18 | 1,116.18 | - |
12 Mar 2024 | 1,115.72 | 1,115.72 | 1,115.72 | 1,115.72 | 1,115.72 | - |
11 Mar 2024 | 1,113.55 | 1,113.55 | 1,113.55 | 1,113.55 | 1,113.55 | - |
08 Mar 2024 | 1,107.25 | 1,107.25 | 1,107.25 | 1,107.25 | 1,107.25 | - |
07 Mar 2024 | 1,110.97 | 1,110.97 | 1,110.97 | 1,110.97 | 1,110.97 | - |
06 Mar 2024 | 1,111.39 | 1,111.39 | 1,111.39 | 1,111.39 | 1,111.39 | - |
05 Mar 2024 | 1,108.41 | 1,108.41 | 1,108.41 | 1,108.41 | 1,108.41 | - |
04 Mar 2024 | 1,111.00 | 1,111.00 | 1,111.00 | 1,111.00 | 1,111.00 | - |
01 Mar 2024 | 1,114.83 | 1,114.83 | 1,114.83 | 1,114.83 | 1,114.83 | - |
29 Feb 2024 | 1,109.37 | 1,109.37 | 1,109.37 | 1,109.37 | 1,109.37 | - |
28 Feb 2024 | 1,106.75 | 1,106.75 | 1,106.75 | 1,106.75 | 1,106.75 | - |
27 Feb 2024 | 1,106.85 | 1,106.85 | 1,106.85 | 1,106.85 | 1,106.85 | - |
26 Feb 2024 | 1,107.52 | 1,107.52 | 1,107.52 | 1,107.52 | 1,107.52 | - |
23 Feb 2024 | 1,111.73 | 1,111.73 | 1,111.73 | 1,111.73 | 1,111.73 | - |
22 Feb 2024 | 1,111.93 | 1,111.93 | 1,111.93 | 1,111.93 | 1,111.93 | - |
21 Feb 2024 | 1,113.83 | 1,113.83 | 1,113.83 | 1,113.83 | 1,113.83 | - |
20 Feb 2024 | 1,110.83 | 1,110.83 | 1,110.83 | 1,110.83 | 1,110.83 | - |
19 Feb 2024 | 1,116.36 | 1,116.36 | 1,116.36 | 1,116.36 | 1,116.36 | - |
16 Feb 2024 | 1,114.86 | 1,114.86 | 1,114.86 | 1,114.86 | 1,114.86 | - |
15 Feb 2024 | 1,118.50 | 1,118.50 | 1,118.50 | 1,118.50 | 1,118.50 | - |
14 Feb 2024 | 1,113.24 | 1,113.24 | 1,113.24 | 1,113.24 | 1,113.24 | - |
13 Feb 2024 | 1,107.37 | 1,107.37 | 1,107.37 | 1,107.37 | 1,107.37 | - |
12 Feb 2024 | 1,115.23 | 1,115.23 | 1,115.23 | 1,115.23 | 1,115.23 | - |
09 Feb 2024 | 1,111.21 | 1,111.21 | 1,111.21 | 1,111.21 | 1,111.21 | - |
08 Feb 2024 | 1,111.61 | 1,111.61 | 1,111.61 | 1,111.61 | 1,111.61 | - |
07 Feb 2024 | 1,110.86 | 1,110.86 | 1,110.86 | 1,110.86 | 1,110.86 | - |
06 Feb 2024 | 1,111.70 | 1,111.70 | 1,111.70 | 1,111.70 | 1,111.70 | - |
05 Feb 2024 | 1,109.35 | 1,109.35 | 1,109.35 | 1,109.35 | 1,109.35 | - |
02 Feb 2024 | 1,107.70 | 1,107.70 | 1,107.70 | 1,107.70 | 1,107.70 | - |
01 Feb 2024 | 1,100.34 | 1,100.34 | 1,100.34 | 1,100.34 | 1,100.34 | - |
31 Jan 2024 | 1,096.83 | 1,096.83 | 1,096.83 | 1,096.83 | 1,096.83 | - |
30 Jan 2024 | 1,102.73 | 1,102.73 | 1,102.73 | 1,102.73 | 1,102.73 | - |
29 Jan 2024 | 1,102.98 | 1,102.98 | 1,102.98 | 1,102.98 | 1,102.98 | - |
26 Jan 2024 | 1,099.39 | 1,099.39 | 1,099.39 | 1,099.39 | 1,099.39 | - |
25 Jan 2024 | 1,099.44 | 1,099.44 | 1,099.44 | 1,099.44 | 1,099.44 | - |
24 Jan 2024 | 1,091.91 | 1,091.91 | 1,091.91 | 1,091.91 | 1,091.91 | - |
23 Jan 2024 | 1,098.13 | 1,098.13 | 1,098.13 | 1,098.13 | 1,098.13 | - |
22 Jan 2024 | 1,089.82 | 1,089.82 | 1,089.82 | 1,089.82 | 1,089.82 | - |
19 Jan 2024 | 1,090.54 | 1,090.54 | 1,090.54 | 1,090.54 | 1,090.54 | - |
18 Jan 2024 | 1,087.96 | 1,087.96 | 1,087.96 | 1,087.96 | 1,087.96 | - |
17 Jan 2024 | 1,088.10 | 1,088.10 | 1,088.10 | 1,088.10 | 1,088.10 | - |
16 Jan 2024 | 1,099.91 | 1,099.91 | 1,099.91 | 1,099.91 | 1,099.91 | - |
15 Jan 2024 | 1,097.25 | 1,097.25 | 1,097.25 | 1,097.25 | 1,097.25 | - |
12 Jan 2024 | 1,097.28 | 1,097.28 | 1,097.28 | 1,097.28 | 1,097.28 | - |
11 Jan 2024 | 1,095.98 | 1,095.98 | 1,095.98 | 1,095.98 | 1,095.98 | - |
10 Jan 2024 | 1,097.76 | 1,097.76 | 1,097.76 | 1,097.76 | 1,097.76 | - |
09 Jan 2024 | 1,099.70 | 1,099.70 | 1,099.70 | 1,099.70 | 1,099.70 | - |
08 Jan 2024 | 1,100.06 | 1,100.06 | 1,100.06 | 1,100.06 | 1,100.06 | - |
05 Jan 2024 | 1,098.65 | 1,098.65 | 1,098.65 | 1,098.65 | 1,098.65 | - |
04 Jan 2024 | 1,100.92 | 1,100.92 | 1,100.92 | 1,100.92 | 1,100.92 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |