Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 May 2024 | - | - | - | - | - | - |
22 May 2024 | 1,367.48 | 1,367.48 | 1,367.48 | 1,367.48 | 1,367.48 | - |
21 May 2024 | 1,374.39 | 1,374.39 | 1,374.39 | 1,374.39 | 1,374.39 | - |
20 May 2024 | 1,383.78 | 1,383.78 | 1,383.78 | 1,383.78 | 1,383.78 | - |
17 May 2024 | 1,379.11 | 1,379.11 | 1,379.11 | 1,379.11 | 1,379.11 | - |
16 May 2024 | 1,388.96 | 1,388.96 | 1,388.96 | 1,388.96 | 1,388.96 | - |
15 May 2024 | 1,383.39 | 1,383.39 | 1,383.39 | 1,383.39 | 1,383.39 | - |
14 May 2024 | 1,377.60 | 1,377.60 | 1,377.60 | 1,377.60 | 1,377.60 | - |
13 May 2024 | 1,376.93 | 1,376.93 | 1,376.93 | 1,376.93 | 1,376.93 | - |
10 May 2024 | 1,375.09 | 1,375.09 | 1,375.09 | 1,375.09 | 1,375.09 | - |
09 May 2024 | 1,374.62 | 1,374.62 | 1,374.62 | 1,374.62 | 1,374.62 | - |
08 May 2024 | 1,371.55 | 1,371.55 | 1,371.55 | 1,371.55 | 1,371.55 | - |
07 May 2024 | 1,358.74 | 1,358.74 | 1,358.74 | 1,358.74 | 1,358.74 | - |
03 May 2024 | 1,330.76 | 1,330.76 | 1,330.76 | 1,330.76 | 1,330.76 | - |
02 May 2024 | 1,328.66 | 1,328.66 | 1,328.66 | 1,328.66 | 1,328.66 | - |
01 May 2024 | 1,327.25 | 1,327.25 | 1,327.25 | 1,327.25 | 1,327.25 | - |
30 Apr 2024 | 1,338.08 | 1,338.08 | 1,338.08 | 1,338.08 | 1,338.08 | - |
29 Apr 2024 | 1,338.68 | 1,338.68 | 1,338.68 | 1,338.68 | 1,338.68 | - |
26 Apr 2024 | 1,331.88 | 1,331.88 | 1,331.88 | 1,331.88 | 1,331.88 | - |
25 Apr 2024 | 1,322.28 | 1,322.28 | 1,322.28 | 1,322.28 | 1,322.28 | - |
24 Apr 2024 | 1,342.26 | 1,342.26 | 1,342.26 | 1,342.26 | 1,342.26 | - |
23 Apr 2024 | 1,342.67 | 1,342.67 | 1,342.67 | 1,342.67 | 1,342.67 | - |
22 Apr 2024 | 1,326.73 | 1,326.73 | 1,326.73 | 1,326.73 | 1,326.73 | - |
19 Apr 2024 | 1,305.46 | 1,305.46 | 1,305.46 | 1,305.46 | 1,305.46 | - |
18 Apr 2024 | 1,309.56 | 1,309.56 | 1,309.56 | 1,309.56 | 1,309.56 | - |
17 Apr 2024 | 1,310.97 | 1,310.97 | 1,310.97 | 1,310.97 | 1,310.97 | - |
16 Apr 2024 | 1,304.37 | 1,304.37 | 1,304.37 | 1,304.37 | 1,304.37 | - |
15 Apr 2024 | 1,325.29 | 1,325.29 | 1,325.29 | 1,325.29 | 1,325.29 | - |
12 Apr 2024 | 1,332.71 | 1,332.71 | 1,332.71 | 1,332.71 | 1,332.71 | - |
11 Apr 2024 | 1,326.41 | 1,326.41 | 1,326.41 | 1,326.41 | 1,326.41 | - |
10 Apr 2024 | 1,336.47 | 1,336.47 | 1,336.47 | 1,336.47 | 1,336.47 | - |
09 Apr 2024 | 1,335.53 | 1,335.53 | 1,335.53 | 1,335.53 | 1,335.53 | - |
08 Apr 2024 | 1,340.07 | 1,340.07 | 1,340.07 | 1,340.07 | 1,340.07 | - |
05 Apr 2024 | 1,328.99 | 1,328.99 | 1,328.99 | 1,328.99 | 1,328.99 | - |
04 Apr 2024 | 1,343.89 | 1,343.89 | 1,343.89 | 1,343.89 | 1,343.89 | - |
03 Apr 2024 | 1,338.88 | 1,338.88 | 1,338.88 | 1,338.88 | 1,338.88 | - |
02 Apr 2024 | 1,349.50 | 1,349.50 | 1,349.50 | 1,349.50 | 1,349.50 | - |
28 Mar 2024 | 1,348.50 | 1,348.50 | 1,348.50 | 1,348.50 | 1,348.50 | - |
27 Mar 2024 | 1,349.68 | 1,349.68 | 1,349.68 | 1,349.68 | 1,349.68 | - |
26 Mar 2024 | 1,350.03 | 1,350.03 | 1,350.03 | 1,350.03 | 1,350.03 | - |
25 Mar 2024 | 1,340.12 | 1,340.12 | 1,340.12 | 1,340.12 | 1,340.12 | - |
22 Mar 2024 | 1,345.21 | 1,345.21 | 1,345.21 | 1,345.21 | 1,345.21 | - |
21 Mar 2024 | 1,338.83 | 1,338.83 | 1,338.83 | 1,338.83 | 1,338.83 | - |
20 Mar 2024 | 1,330.92 | 1,330.92 | 1,330.92 | 1,330.92 | 1,330.92 | - |
19 Mar 2024 | 1,324.11 | 1,324.11 | 1,324.11 | 1,324.11 | 1,324.11 | - |
18 Mar 2024 | 1,325.74 | 1,325.74 | 1,325.74 | 1,325.74 | 1,325.74 | - |
15 Mar 2024 | 1,328.22 | 1,328.22 | 1,328.22 | 1,328.22 | 1,328.22 | - |
14 Mar 2024 | 1,333.46 | 1,333.46 | 1,333.46 | 1,333.46 | 1,333.46 | - |
13 Mar 2024 | 1,332.49 | 1,332.49 | 1,332.49 | 1,332.49 | 1,332.49 | - |
12 Mar 2024 | 1,320.36 | 1,320.36 | 1,320.36 | 1,320.36 | 1,320.36 | - |
11 Mar 2024 | 1,314.40 | 1,314.40 | 1,314.40 | 1,314.40 | 1,314.40 | - |
08 Mar 2024 | 1,322.50 | 1,322.50 | 1,322.50 | 1,322.50 | 1,322.50 | - |
07 Mar 2024 | 1,317.99 | 1,317.99 | 1,317.99 | 1,317.99 | 1,317.99 | - |
06 Mar 2024 | 1,308.13 | 1,308.13 | 1,308.13 | 1,308.13 | 1,308.13 | - |
05 Mar 2024 | 1,310.76 | 1,310.76 | 1,310.76 | 1,310.76 | 1,310.76 | - |
04 Mar 2024 | 1,310.27 | 1,310.27 | 1,310.27 | 1,310.27 | 1,310.27 | - |
01 Mar 2024 | 1,304.50 | 1,304.50 | 1,304.50 | 1,304.50 | 1,304.50 | - |
29 Feb 2024 | 1,302.79 | 1,302.79 | 1,302.79 | 1,302.79 | 1,302.79 | - |
28 Feb 2024 | 1,297.37 | 1,297.37 | 1,297.37 | 1,297.37 | 1,297.37 | - |
27 Feb 2024 | 1,301.55 | 1,301.55 | 1,301.55 | 1,301.55 | 1,301.55 | - |
26 Feb 2024 | 1,300.26 | 1,300.26 | 1,300.26 | 1,300.26 | 1,300.26 | - |
23 Feb 2024 | 1,299.83 | 1,299.83 | 1,299.83 | 1,299.83 | 1,299.83 | - |
22 Feb 2024 | 1,299.75 | 1,299.75 | 1,299.75 | 1,299.75 | 1,299.75 | - |
21 Feb 2024 | 1,283.07 | 1,283.07 | 1,283.07 | 1,283.07 | 1,283.07 | - |
20 Feb 2024 | 1,287.11 | 1,287.11 | 1,287.11 | 1,287.11 | 1,287.11 | - |
19 Feb 2024 | 1,284.41 | 1,284.41 | 1,284.41 | 1,284.41 | 1,284.41 | - |
16 Feb 2024 | 1,289.42 | 1,289.42 | 1,289.42 | 1,289.42 | 1,289.42 | - |
15 Feb 2024 | 1,285.57 | 1,285.57 | 1,285.57 | 1,285.57 | 1,285.57 | - |
14 Feb 2024 | 1,271.67 | 1,271.67 | 1,271.67 | 1,271.67 | 1,271.67 | - |
13 Feb 2024 | 1,266.41 | 1,266.41 | 1,266.41 | 1,266.41 | 1,266.41 | - |
12 Feb 2024 | 1,275.34 | 1,275.34 | 1,275.34 | 1,275.34 | 1,275.34 | - |
09 Feb 2024 | 1,272.23 | 1,272.23 | 1,272.23 | 1,272.23 | 1,272.23 | - |
08 Feb 2024 | 1,271.31 | 1,271.31 | 1,271.31 | 1,271.31 | 1,271.31 | - |
07 Feb 2024 | 1,269.03 | 1,269.03 | 1,269.03 | 1,269.03 | 1,269.03 | - |
06 Feb 2024 | 1,270.67 | 1,270.67 | 1,270.67 | 1,270.67 | 1,270.67 | - |
05 Feb 2024 | 1,272.96 | 1,272.96 | 1,272.96 | 1,272.96 | 1,272.96 | - |
02 Feb 2024 | 1,270.57 | 1,270.57 | 1,270.57 | 1,270.57 | 1,270.57 | - |
01 Feb 2024 | 1,270.64 | 1,270.64 | 1,270.64 | 1,270.64 | 1,270.64 | - |
31 Jan 2024 | 1,272.91 | 1,272.91 | 1,272.91 | 1,272.91 | 1,272.91 | - |
30 Jan 2024 | 1,273.45 | 1,273.45 | 1,273.45 | 1,273.45 | 1,273.45 | - |
29 Jan 2024 | 1,261.96 | 1,261.96 | 1,261.96 | 1,261.96 | 1,261.96 | - |
26 Jan 2024 | 1,261.87 | 1,261.87 | 1,261.87 | 1,261.87 | 1,261.87 | - |
25 Jan 2024 | 1,248.62 | 1,248.62 | 1,248.62 | 1,248.62 | 1,248.62 | - |
24 Jan 2024 | 1,248.94 | 1,248.94 | 1,248.94 | 1,248.94 | 1,248.94 | - |
23 Jan 2024 | 1,235.37 | 1,235.37 | 1,235.37 | 1,235.37 | 1,235.37 | - |
22 Jan 2024 | 1,235.08 | 1,235.08 | 1,235.08 | 1,235.08 | 1,235.08 | - |
19 Jan 2024 | 1,234.89 | 1,234.89 | 1,234.89 | 1,234.89 | 1,234.89 | - |
18 Jan 2024 | 1,229.54 | 1,229.54 | 1,229.54 | 1,229.54 | 1,229.54 | - |
17 Jan 2024 | 1,219.05 | 1,219.05 | 1,219.05 | 1,219.05 | 1,219.05 | - |
16 Jan 2024 | 1,234.81 | 1,234.81 | 1,234.81 | 1,234.81 | 1,234.81 | - |
15 Jan 2024 | 1,240.66 | 1,240.66 | 1,240.66 | 1,240.66 | 1,240.66 | - |
12 Jan 2024 | 1,242.01 | 1,242.01 | 1,242.01 | 1,242.01 | 1,242.01 | - |
11 Jan 2024 | 1,244.76 | 1,244.76 | 1,244.76 | 1,244.76 | 1,244.76 | - |
10 Jan 2024 | 1,236.53 | 1,236.53 | 1,236.53 | 1,236.53 | 1,236.53 | - |
09 Jan 2024 | 1,235.71 | 1,235.71 | 1,235.71 | 1,235.71 | 1,235.71 | - |
08 Jan 2024 | 1,233.68 | 1,233.68 | 1,233.68 | 1,233.68 | 1,233.68 | - |
05 Jan 2024 | 1,229.30 | 1,229.30 | 1,229.30 | 1,229.30 | 1,229.30 | - |
04 Jan 2024 | 1,230.74 | 1,230.74 | 1,230.74 | 1,230.74 | 1,230.74 | - |
03 Jan 2024 | 1,235.73 | 1,235.73 | 1,235.73 | 1,235.73 | 1,235.73 | - |
02 Jan 2024 | 1,251.04 | 1,251.04 | 1,251.04 | 1,251.04 | 1,251.04 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |