Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 May 2024 | - | - | - | - | - | - |
21 May 2024 | 1,262.13 | 1,262.13 | 1,262.13 | 1,262.13 | 1,262.13 | - |
20 May 2024 | 1,261.76 | 1,261.76 | 1,261.76 | 1,261.76 | 1,261.76 | - |
17 May 2024 | 1,261.05 | 1,261.05 | 1,261.05 | 1,261.05 | 1,261.05 | - |
16 May 2024 | 1,260.80 | 1,260.80 | 1,260.80 | 1,260.80 | 1,260.80 | - |
15 May 2024 | 1,260.56 | 1,260.56 | 1,260.56 | 1,260.56 | 1,260.56 | - |
14 May 2024 | 1,260.28 | 1,260.28 | 1,260.28 | 1,260.28 | 1,260.28 | - |
13 May 2024 | 1,260.02 | 1,260.02 | 1,260.02 | 1,260.02 | 1,260.02 | - |
10 May 2024 | 1,259.30 | 1,259.30 | 1,259.30 | 1,259.30 | 1,259.30 | - |
09 May 2024 | 1,259.09 | 1,259.09 | 1,259.09 | 1,259.09 | 1,259.09 | - |
08 May 2024 | 1,258.89 | 1,258.89 | 1,258.89 | 1,258.89 | 1,258.89 | - |
07 May 2024 | 1,258.72 | 1,258.72 | 1,258.72 | 1,258.72 | 1,258.72 | - |
06 May 2024 | 1,258.53 | 1,258.53 | 1,258.53 | 1,258.53 | 1,258.53 | - |
03 May 2024 | 1,257.84 | 1,257.84 | 1,257.84 | 1,257.84 | 1,257.84 | - |
02 May 2024 | 1,257.57 | 1,257.57 | 1,257.57 | 1,257.57 | 1,257.57 | - |
30 Apr 2024 | 1,257.06 | 1,257.06 | 1,257.06 | 1,257.06 | 1,257.06 | - |
29 Apr 2024 | 1,256.88 | 1,256.88 | 1,256.88 | 1,256.88 | 1,256.88 | - |
26 Apr 2024 | 1,256.20 | 1,256.20 | 1,256.20 | 1,256.20 | 1,256.20 | - |
25 Apr 2024 | 1,256.03 | 1,256.03 | 1,256.03 | 1,256.03 | 1,256.03 | - |
24 Apr 2024 | 1,255.87 | 1,255.87 | 1,255.87 | 1,255.87 | 1,255.87 | - |
23 Apr 2024 | 1,255.68 | 1,255.68 | 1,255.68 | 1,255.68 | 1,255.68 | - |
22 Apr 2024 | 1,255.45 | 1,255.45 | 1,255.45 | 1,255.45 | 1,255.45 | - |
19 Apr 2024 | 1,254.76 | 1,254.76 | 1,254.76 | 1,254.76 | 1,254.76 | - |
18 Apr 2024 | 1,254.58 | 1,254.58 | 1,254.58 | 1,254.58 | 1,254.58 | - |
17 Apr 2024 | 1,254.36 | 1,254.36 | 1,254.36 | 1,254.36 | 1,254.36 | - |
16 Apr 2024 | 1,254.14 | 1,254.14 | 1,254.14 | 1,254.14 | 1,254.14 | - |
15 Apr 2024 | 1,253.89 | 1,253.89 | 1,253.89 | 1,253.89 | 1,253.89 | - |
12 Apr 2024 | 1,253.16 | 1,253.16 | 1,253.16 | 1,253.16 | 1,253.16 | - |
11 Apr 2024 | 1,252.93 | 1,252.93 | 1,252.93 | 1,252.93 | 1,252.93 | - |
10 Apr 2024 | 1,252.70 | 1,252.70 | 1,252.70 | 1,252.70 | 1,252.70 | - |
09 Apr 2024 | 1,252.32 | 1,252.32 | 1,252.32 | 1,252.32 | 1,252.32 | - |
08 Apr 2024 | 1,252.09 | 1,252.09 | 1,252.09 | 1,252.09 | 1,252.09 | - |
05 Apr 2024 | 1,251.26 | 1,251.26 | 1,251.26 | 1,251.26 | 1,251.26 | - |
04 Apr 2024 | 1,250.96 | 1,250.96 | 1,250.96 | 1,250.96 | 1,250.96 | - |
03 Apr 2024 | 1,250.68 | 1,250.68 | 1,250.68 | 1,250.68 | 1,250.68 | - |
02 Apr 2024 | 1,250.45 | 1,250.45 | 1,250.45 | 1,250.45 | 1,250.45 | - |
28 Mar 2024 | 1,248.77 | 1,248.77 | 1,248.77 | 1,248.77 | 1,248.77 | - |
27 Mar 2024 | 1,247.80 | 1,247.80 | 1,247.80 | 1,247.80 | 1,247.80 | - |
26 Mar 2024 | 1,247.60 | 1,247.60 | 1,247.60 | 1,247.60 | 1,247.60 | - |
25 Mar 2024 | 1,247.49 | 1,247.49 | 1,247.49 | 1,247.49 | 1,247.49 | - |
22 Mar 2024 | 1,246.73 | 1,246.73 | 1,246.73 | 1,246.73 | 1,246.73 | - |
21 Mar 2024 | 1,246.58 | 1,246.58 | 1,246.58 | 1,246.58 | 1,246.58 | - |
20 Mar 2024 | 1,246.40 | 1,246.40 | 1,246.40 | 1,246.40 | 1,246.40 | - |
19 Mar 2024 | 1,246.15 | 1,246.15 | 1,246.15 | 1,246.15 | 1,246.15 | - |
18 Mar 2024 | 1,245.91 | 1,245.91 | 1,245.91 | 1,245.91 | 1,245.91 | - |
15 Mar 2024 | 1,245.16 | 1,245.16 | 1,245.16 | 1,245.16 | 1,245.16 | - |
14 Mar 2024 | 1,244.96 | 1,244.96 | 1,244.96 | 1,244.96 | 1,244.96 | - |
13 Mar 2024 | 1,244.75 | 1,244.75 | 1,244.75 | 1,244.75 | 1,244.75 | - |
12 Mar 2024 | 1,244.47 | 1,244.47 | 1,244.47 | 1,244.47 | 1,244.47 | - |
11 Mar 2024 | 1,244.20 | 1,244.20 | 1,244.20 | 1,244.20 | 1,244.20 | - |
08 Mar 2024 | 1,243.45 | 1,243.45 | 1,243.45 | 1,243.45 | 1,243.45 | - |
07 Mar 2024 | 1,243.21 | 1,243.21 | 1,243.21 | 1,243.21 | 1,243.21 | - |
06 Mar 2024 | 1,242.96 | 1,242.96 | 1,242.96 | 1,242.96 | 1,242.96 | - |
05 Mar 2024 | 1,242.72 | 1,242.72 | 1,242.72 | 1,242.72 | 1,242.72 | - |
04 Mar 2024 | 1,242.46 | 1,242.46 | 1,242.46 | 1,242.46 | 1,242.46 | - |
01 Mar 2024 | 1,241.72 | 1,241.72 | 1,241.72 | 1,241.72 | 1,241.72 | - |
29 Feb 2024 | 1,241.47 | 1,241.47 | 1,241.47 | 1,241.47 | 1,241.47 | - |
28 Feb 2024 | 1,241.23 | 1,241.23 | 1,241.23 | 1,241.23 | 1,241.23 | - |
27 Feb 2024 | 1,240.98 | 1,240.98 | 1,240.98 | 1,240.98 | 1,240.98 | - |
26 Feb 2024 | 1,240.71 | 1,240.71 | 1,240.71 | 1,240.71 | 1,240.71 | - |
23 Feb 2024 | 1,239.98 | 1,239.98 | 1,239.98 | 1,239.98 | 1,239.98 | - |
22 Feb 2024 | 1,239.73 | 1,239.73 | 1,239.73 | 1,239.73 | 1,239.73 | - |
21 Feb 2024 | 1,239.40 | 1,239.40 | 1,239.40 | 1,239.40 | 1,239.40 | - |
20 Feb 2024 | 1,239.12 | 1,239.12 | 1,239.12 | 1,239.12 | 1,239.12 | - |
19 Feb 2024 | 1,238.86 | 1,238.86 | 1,238.86 | 1,238.86 | 1,238.86 | - |
16 Feb 2024 | 1,238.14 | 1,238.14 | 1,238.14 | 1,238.14 | 1,238.14 | - |
15 Feb 2024 | 1,237.86 | 1,237.86 | 1,237.86 | 1,237.86 | 1,237.86 | - |
14 Feb 2024 | 1,237.59 | 1,237.59 | 1,237.59 | 1,237.59 | 1,237.59 | - |
13 Feb 2024 | 1,237.34 | 1,237.34 | 1,237.34 | 1,237.34 | 1,237.34 | - |
12 Feb 2024 | 1,237.10 | 1,237.10 | 1,237.10 | 1,237.10 | 1,237.10 | - |
09 Feb 2024 | 1,236.40 | 1,236.40 | 1,236.40 | 1,236.40 | 1,236.40 | - |
08 Feb 2024 | 1,236.17 | 1,236.17 | 1,236.17 | 1,236.17 | 1,236.17 | - |
07 Feb 2024 | 1,235.95 | 1,235.95 | 1,235.95 | 1,235.95 | 1,235.95 | - |
06 Feb 2024 | 1,235.73 | 1,235.73 | 1,235.73 | 1,235.73 | 1,235.73 | - |
05 Feb 2024 | 1,235.49 | 1,235.49 | 1,235.49 | 1,235.49 | 1,235.49 | - |
02 Feb 2024 | 1,234.77 | 1,234.77 | 1,234.77 | 1,234.77 | 1,234.77 | - |
01 Feb 2024 | 1,234.51 | 1,234.51 | 1,234.51 | 1,234.51 | 1,234.51 | - |
31 Jan 2024 | 1,234.26 | 1,234.26 | 1,234.26 | 1,234.26 | 1,234.26 | - |
30 Jan 2024 | 1,234.02 | 1,234.02 | 1,234.02 | 1,234.02 | 1,234.02 | - |
29 Jan 2024 | 1,233.78 | 1,233.78 | 1,233.78 | 1,233.78 | 1,233.78 | - |
26 Jan 2024 | 1,233.07 | 1,233.07 | 1,233.07 | 1,233.07 | 1,233.07 | - |
25 Jan 2024 | 1,232.83 | 1,232.83 | 1,232.83 | 1,232.83 | 1,232.83 | - |
24 Jan 2024 | 1,232.61 | 1,232.61 | 1,232.61 | 1,232.61 | 1,232.61 | - |
23 Jan 2024 | 1,232.44 | 1,232.44 | 1,232.44 | 1,232.44 | 1,232.44 | - |
22 Jan 2024 | 1,232.25 | 1,232.25 | 1,232.25 | 1,232.25 | 1,232.25 | - |
19 Jan 2024 | 1,231.55 | 1,231.55 | 1,231.55 | 1,231.55 | 1,231.55 | - |
18 Jan 2024 | 1,231.33 | 1,231.33 | 1,231.33 | 1,231.33 | 1,231.33 | - |
17 Jan 2024 | 1,231.09 | 1,231.09 | 1,231.09 | 1,231.09 | 1,231.09 | - |
16 Jan 2024 | 1,230.89 | 1,230.89 | 1,230.89 | 1,230.89 | 1,230.89 | - |
15 Jan 2024 | 1,230.68 | 1,230.68 | 1,230.68 | 1,230.68 | 1,230.68 | - |
12 Jan 2024 | 1,229.99 | 1,229.99 | 1,229.99 | 1,229.99 | 1,229.99 | - |
11 Jan 2024 | 1,229.75 | 1,229.75 | 1,229.75 | 1,229.75 | 1,229.75 | - |
10 Jan 2024 | 1,229.52 | 1,229.52 | 1,229.52 | 1,229.52 | 1,229.52 | - |
09 Jan 2024 | 1,229.27 | 1,229.27 | 1,229.27 | 1,229.27 | 1,229.27 | - |
08 Jan 2024 | 1,228.99 | 1,228.99 | 1,228.99 | 1,228.99 | 1,228.99 | - |
05 Jan 2024 | 1,228.27 | 1,228.27 | 1,228.27 | 1,228.27 | 1,228.27 | - |
04 Jan 2024 | 1,228.02 | 1,228.02 | 1,228.02 | 1,228.02 | 1,228.02 | - |
03 Jan 2024 | 1,227.75 | 1,227.75 | 1,227.75 | 1,227.75 | 1,227.75 | - |
02 Jan 2024 | 1,227.49 | 1,227.49 | 1,227.49 | 1,227.49 | 1,227.49 | - |
29 Dec 2023 | 1,226.41 | 1,226.41 | 1,226.41 | 1,226.41 | 1,226.41 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |