Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 May 2024 | - | - | - | - | - | - |
28 May 2024 | - | - | - | - | - | - |
27 May 2024 | 1,967.09 | 1,967.09 | 1,967.09 | 1,967.09 | 1,967.09 | - |
24 May 2024 | 1,963.91 | 1,963.91 | 1,963.91 | 1,963.91 | 1,963.91 | - |
23 May 2024 | 1,961.80 | 1,961.80 | 1,961.80 | 1,961.80 | 1,961.80 | - |
22 May 2024 | 1,965.31 | 1,965.31 | 1,965.31 | 1,965.31 | 1,965.31 | - |
21 May 2024 | 1,968.83 | 1,968.83 | 1,968.83 | 1,968.83 | 1,968.83 | - |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | 1,966.34 | 1,966.34 | 1,966.34 | 1,966.34 | 1,966.34 | - |
16 May 2024 | 1,968.26 | 1,968.26 | 1,968.26 | 1,968.26 | 1,968.26 | - |
15 May 2024 | 1,969.69 | 1,969.69 | 1,969.69 | 1,969.69 | 1,969.69 | - |
14 May 2024 | 1,961.88 | 1,961.88 | 1,961.88 | 1,961.88 | 1,961.88 | - |
13 May 2024 | 1,963.01 | 1,963.01 | 1,963.01 | 1,963.01 | 1,963.01 | - |
10 May 2024 | 1,964.38 | 1,964.38 | 1,964.38 | 1,964.38 | 1,964.38 | - |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | - | - | - | - | - | - |
07 May 2024 | 1,951.36 | 1,951.36 | 1,951.36 | 1,951.36 | 1,951.36 | - |
06 May 2024 | 1,945.77 | 1,945.77 | 1,945.77 | 1,945.77 | 1,945.77 | - |
03 May 2024 | 1,937.42 | 1,937.42 | 1,937.42 | 1,937.42 | 1,937.42 | - |
02 May 2024 | 1,930.31 | 1,930.31 | 1,930.31 | 1,930.31 | 1,930.31 | - |
30 Apr 2024 | 1,930.83 | 1,930.83 | 1,930.83 | 1,930.83 | 1,930.83 | - |
29 Apr 2024 | 1,940.06 | 1,940.06 | 1,940.06 | 1,940.06 | 1,940.06 | - |
26 Apr 2024 | - | - | - | - | - | - |
25 Apr 2024 | 1,928.12 | 1,928.12 | 1,928.12 | 1,928.12 | 1,928.12 | - |
24 Apr 2024 | 1,933.66 | 1,933.66 | 1,933.66 | 1,933.66 | 1,933.66 | - |
23 Apr 2024 | 1,934.39 | 1,934.39 | 1,934.39 | 1,934.39 | 1,934.39 | - |
22 Apr 2024 | 1,926.98 | 1,926.98 | 1,926.98 | 1,926.98 | 1,926.98 | - |
19 Apr 2024 | 1,921.60 | 1,921.60 | 1,921.60 | 1,921.60 | 1,921.60 | - |
18 Apr 2024 | 1,925.61 | 1,925.61 | 1,925.61 | 1,925.61 | 1,925.61 | - |
17 Apr 2024 | 1,924.46 | 1,924.46 | 1,924.46 | 1,924.46 | 1,924.46 | - |
16 Apr 2024 | 1,926.55 | 1,926.55 | 1,926.55 | 1,926.55 | 1,926.55 | - |
15 Apr 2024 | 1,934.27 | 1,934.27 | 1,934.27 | 1,934.27 | 1,934.27 | - |
12 Apr 2024 | 1,939.12 | 1,939.12 | 1,939.12 | 1,939.12 | 1,939.12 | - |
11 Apr 2024 | 1,940.31 | 1,940.31 | 1,940.31 | 1,940.31 | 1,940.31 | - |
10 Apr 2024 | 1,938.93 | 1,938.93 | 1,938.93 | 1,938.93 | 1,938.93 | - |
09 Apr 2024 | 1,940.40 | 1,940.40 | 1,940.40 | 1,940.40 | 1,940.40 | - |
08 Apr 2024 | 1,941.87 | 1,941.87 | 1,941.87 | 1,941.87 | 1,941.87 | - |
05 Apr 2024 | - | - | - | - | - | - |
04 Apr 2024 | 1,943.60 | 1,943.60 | 1,943.60 | 1,943.60 | 1,943.60 | - |
03 Apr 2024 | 1,949.24 | 1,949.24 | 1,949.24 | 1,949.24 | 1,949.24 | - |
02 Apr 2024 | 1,949.10 | 1,949.10 | 1,949.10 | 1,949.10 | 1,949.10 | - |
28 Mar 2024 | 1,956.64 | 1,956.64 | 1,956.64 | 1,956.64 | 1,956.64 | - |
27 Mar 2024 | 1,954.39 | 1,954.39 | 1,954.39 | 1,954.39 | 1,954.39 | - |
26 Mar 2024 | 1,949.46 | 1,949.46 | 1,949.46 | 1,949.46 | 1,949.46 | - |
25 Mar 2024 | 1,949.06 | 1,949.06 | 1,949.06 | 1,949.06 | 1,949.06 | - |
22 Mar 2024 | 1,951.63 | 1,951.63 | 1,951.63 | 1,951.63 | 1,951.63 | - |
21 Mar 2024 | 1,949.26 | 1,949.26 | 1,949.26 | 1,949.26 | 1,949.26 | - |
20 Mar 2024 | 1,944.88 | 1,944.88 | 1,944.88 | 1,944.88 | 1,944.88 | - |
19 Mar 2024 | 1,941.52 | 1,941.52 | 1,941.52 | 1,941.52 | 1,941.52 | - |
18 Mar 2024 | 1,937.77 | 1,937.77 | 1,937.77 | 1,937.77 | 1,937.77 | - |
15 Mar 2024 | 1,937.11 | 1,937.11 | 1,937.11 | 1,937.11 | 1,937.11 | - |
14 Mar 2024 | 1,940.02 | 1,940.02 | 1,940.02 | 1,940.02 | 1,940.02 | - |
13 Mar 2024 | 1,939.87 | 1,939.87 | 1,939.87 | 1,939.87 | 1,939.87 | - |
12 Mar 2024 | 1,938.44 | 1,938.44 | 1,938.44 | 1,938.44 | 1,938.44 | - |
11 Mar 2024 | 1,930.29 | 1,930.29 | 1,930.29 | 1,930.29 | 1,930.29 | - |
08 Mar 2024 | 1,932.11 | 1,932.11 | 1,932.11 | 1,932.11 | 1,932.11 | - |
07 Mar 2024 | 1,934.51 | 1,934.51 | 1,934.51 | 1,934.51 | 1,934.51 | - |
06 Mar 2024 | 1,925.00 | 1,925.00 | 1,925.00 | 1,925.00 | 1,925.00 | - |
05 Mar 2024 | 1,921.28 | 1,921.28 | 1,921.28 | 1,921.28 | 1,921.28 | - |
04 Mar 2024 | 1,927.31 | 1,927.31 | 1,927.31 | 1,927.31 | 1,927.31 | - |
01 Mar 2024 | 1,926.32 | 1,926.32 | 1,926.32 | 1,926.32 | 1,926.32 | - |
29 Feb 2024 | 1,921.41 | 1,921.41 | 1,921.41 | 1,921.41 | 1,921.41 | - |
28 Feb 2024 | 1,917.95 | 1,917.95 | 1,917.95 | 1,917.95 | 1,917.95 | - |
27 Feb 2024 | 1,921.79 | 1,921.79 | 1,921.79 | 1,921.79 | 1,921.79 | - |
26 Feb 2024 | 1,919.30 | 1,919.30 | 1,919.30 | 1,919.30 | 1,919.30 | - |
23 Feb 2024 | 1,923.04 | 1,923.04 | 1,923.04 | 1,923.04 | 1,923.04 | - |
22 Feb 2024 | 1,917.95 | 1,917.95 | 1,917.95 | 1,917.95 | 1,917.95 | - |
21 Feb 2024 | 1,900.05 | 1,900.05 | 1,900.05 | 1,900.05 | 1,900.05 | - |
20 Feb 2024 | 1,905.53 | 1,905.53 | 1,905.53 | 1,905.53 | 1,905.53 | - |
19 Feb 2024 | 1,908.31 | 1,908.31 | 1,908.31 | 1,908.31 | 1,908.31 | - |
16 Feb 2024 | 1,907.99 | 1,907.99 | 1,907.99 | 1,907.99 | 1,907.99 | - |
15 Feb 2024 | 1,906.80 | 1,906.80 | 1,906.80 | 1,906.80 | 1,906.80 | - |
14 Feb 2024 | 1,900.88 | 1,900.88 | 1,900.88 | 1,900.88 | 1,900.88 | - |
13 Feb 2024 | 1,893.55 | 1,893.55 | 1,893.55 | 1,893.55 | 1,893.55 | - |
12 Feb 2024 | 1,900.88 | 1,900.88 | 1,900.88 | 1,900.88 | 1,900.88 | - |
09 Feb 2024 | 1,894.31 | 1,894.31 | 1,894.31 | 1,894.31 | 1,894.31 | - |
08 Feb 2024 | 1,896.33 | 1,896.33 | 1,896.33 | 1,896.33 | 1,896.33 | - |
07 Feb 2024 | 1,895.70 | 1,895.70 | 1,895.70 | 1,895.70 | 1,895.70 | - |
06 Feb 2024 | 1,894.05 | 1,894.05 | 1,894.05 | 1,894.05 | 1,894.05 | - |
05 Feb 2024 | 1,891.73 | 1,891.73 | 1,891.73 | 1,891.73 | 1,891.73 | - |
02 Feb 2024 | 1,892.23 | 1,892.23 | 1,892.23 | 1,892.23 | 1,892.23 | - |
01 Feb 2024 | 1,890.13 | 1,890.13 | 1,890.13 | 1,890.13 | 1,890.13 | - |
31 Jan 2024 | 1,890.45 | 1,890.45 | 1,890.45 | 1,890.45 | 1,890.45 | - |
30 Jan 2024 | 1,895.90 | 1,895.90 | 1,895.90 | 1,895.90 | 1,895.90 | - |
29 Jan 2024 | 1,897.99 | 1,897.99 | 1,897.99 | 1,897.99 | 1,897.99 | - |
26 Jan 2024 | 1,890.52 | 1,890.52 | 1,890.52 | 1,890.52 | 1,890.52 | - |
25 Jan 2024 | 1,880.41 | 1,880.41 | 1,880.41 | 1,880.41 | 1,880.41 | - |
24 Jan 2024 | 1,871.13 | 1,871.13 | 1,871.13 | 1,871.13 | 1,871.13 | - |
23 Jan 2024 | 1,864.30 | 1,864.30 | 1,864.30 | 1,864.30 | 1,864.30 | - |
22 Jan 2024 | 1,863.91 | 1,863.91 | 1,863.91 | 1,863.91 | 1,863.91 | - |
19 Jan 2024 | 1,858.05 | 1,858.05 | 1,858.05 | 1,858.05 | 1,858.05 | - |
18 Jan 2024 | 1,855.09 | 1,855.09 | 1,855.09 | 1,855.09 | 1,855.09 | - |
17 Jan 2024 | 1,848.14 | 1,848.14 | 1,848.14 | 1,848.14 | 1,848.14 | - |
16 Jan 2024 | 1,855.60 | 1,855.60 | 1,855.60 | 1,855.60 | 1,855.60 | - |
15 Jan 2024 | 1,853.86 | 1,853.86 | 1,853.86 | 1,853.86 | 1,853.86 | - |
12 Jan 2024 | 1,856.81 | 1,856.81 | 1,856.81 | 1,856.81 | 1,856.81 | - |
11 Jan 2024 | 1,850.96 | 1,850.96 | 1,850.96 | 1,850.96 | 1,850.96 | - |
10 Jan 2024 | 1,852.33 | 1,852.33 | 1,852.33 | 1,852.33 | 1,852.33 | - |
09 Jan 2024 | 1,854.05 | 1,854.05 | 1,854.05 | 1,854.05 | 1,854.05 | - |
08 Jan 2024 | 1,855.09 | 1,855.09 | 1,855.09 | 1,855.09 | 1,855.09 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |