Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Jun 2024 | - | - | - | - | - | - |
31 May 2024 | - | - | - | - | - | - |
30 May 2024 | 1,084.00 | 1,084.00 | 1,084.00 | 1,084.00 | 1,084.00 | - |
29 May 2024 | 1,075.80 | 1,075.80 | 1,075.80 | 1,075.80 | 1,075.80 | - |
28 May 2024 | 1,095.40 | 1,095.40 | 1,095.40 | 1,095.40 | 1,095.40 | - |
24 May 2024 | 1,088.50 | 1,088.50 | 1,088.50 | 1,088.50 | 1,088.50 | - |
23 May 2024 | 1,083.60 | 1,083.60 | 1,083.60 | 1,083.60 | 1,083.60 | - |
22 May 2024 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | - |
21 May 2024 | 1,089.10 | 1,089.10 | 1,089.10 | 1,089.10 | 1,089.10 | - |
20 May 2024 | 1,090.60 | 1,090.60 | 1,090.60 | 1,090.60 | 1,090.60 | - |
17 May 2024 | 1,084.00 | 1,084.00 | 1,084.00 | 1,084.00 | 1,084.00 | - |
16 May 2024 | 1,085.10 | 1,085.10 | 1,085.10 | 1,085.10 | 1,085.10 | - |
15 May 2024 | 1,080.70 | 1,080.70 | 1,080.70 | 1,080.70 | 1,080.70 | - |
14 May 2024 | 1,079.60 | 1,079.60 | 1,079.60 | 1,079.60 | 1,079.60 | - |
13 May 2024 | 1,072.10 | 1,072.10 | 1,072.10 | 1,072.10 | 1,072.10 | - |
10 May 2024 | 1,084.10 | 1,084.10 | 1,084.10 | 1,084.10 | 1,084.10 | - |
09 May 2024 | 1,072.40 | 1,072.40 | 1,072.40 | 1,072.40 | 1,072.40 | - |
08 May 2024 | 1,069.00 | 1,069.00 | 1,069.00 | 1,069.00 | 1,069.00 | - |
07 May 2024 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | - |
03 May 2024 | 1,059.60 | 1,059.60 | 1,059.60 | 1,059.60 | 1,059.60 | - |
02 May 2024 | 1,048.50 | 1,048.50 | 1,048.50 | 1,048.50 | 1,048.50 | - |
01 May 2024 | 1,050.50 | 1,050.50 | 1,050.50 | 1,050.50 | 1,050.50 | - |
30 Apr 2024 | 1,050.20 | 1,050.20 | 1,050.20 | 1,050.20 | 1,050.20 | - |
29 Apr 2024 | 1,053.20 | 1,053.20 | 1,053.20 | 1,053.20 | 1,053.20 | - |
26 Apr 2024 | 1,042.70 | 1,042.70 | 1,042.70 | 1,042.70 | 1,042.70 | - |
25 Apr 2024 | 1,028.20 | 1,028.20 | 1,028.20 | 1,028.20 | 1,028.20 | - |
24 Apr 2024 | 1,033.50 | 1,033.50 | 1,033.50 | 1,033.50 | 1,033.50 | - |
23 Apr 2024 | 1,033.80 | 1,033.80 | 1,033.80 | 1,033.80 | 1,033.80 | - |
22 Apr 2024 | 990.30 | 990.30 | 990.30 | 990.30 | 990.30 | - |
19 Apr 2024 | 974.10 | 974.10 | 974.10 | 974.10 | 974.10 | - |
18 Apr 2024 | 978.50 | 978.50 | 978.50 | 978.50 | 978.50 | - |
17 Apr 2024 | 966.40 | 966.40 | 966.40 | 966.40 | 966.40 | - |
16 Apr 2024 | 963.90 | 963.90 | 963.90 | 963.90 | 963.90 | - |
15 Apr 2024 | 979.70 | 979.70 | 979.70 | 979.70 | 979.70 | - |
12 Apr 2024 | 981.40 | 981.40 | 981.40 | 981.40 | 981.40 | - |
11 Apr 2024 | 996.00 | 996.00 | 996.00 | 996.00 | 996.00 | - |
10 Apr 2024 | 997.40 | 997.40 | 997.40 | 997.40 | 997.40 | - |
09 Apr 2024 | 995.50 | 995.50 | 995.50 | 995.50 | 995.50 | - |
08 Apr 2024 | 997.70 | 997.70 | 997.70 | 997.70 | 997.70 | - |
05 Apr 2024 | 989.30 | 989.30 | 989.30 | 989.30 | 989.30 | - |
04 Apr 2024 | 1,002.40 | 1,002.40 | 1,002.40 | 1,002.40 | 1,002.40 | - |
03 Apr 2024 | 991.40 | 991.40 | 991.40 | 991.40 | 991.40 | - |
02 Apr 2024 | 990.10 | 990.10 | 990.10 | 990.10 | 990.10 | - |
28 Mar 2024 | 1,001.40 | 1,001.40 | 1,001.40 | 1,001.40 | 1,001.40 | - |
27 Mar 2024 | 991.60 | 991.60 | 991.60 | 991.60 | 991.60 | - |
26 Mar 2024 | 994.60 | 994.60 | 994.60 | 994.60 | 994.60 | - |
25 Mar 2024 | 986.60 | 986.60 | 986.60 | 986.60 | 986.60 | - |
22 Mar 2024 | 998.70 | 998.70 | 998.70 | 998.70 | 998.70 | - |
21 Mar 2024 | 996.90 | 996.90 | 996.90 | 996.90 | 996.90 | - |
20 Mar 2024 | 983.70 | 983.70 | 983.70 | 983.70 | 983.70 | - |
19 Mar 2024 | 986.00 | 986.00 | 986.00 | 986.00 | 986.00 | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | 992.70 | 992.70 | 992.70 | 992.70 | 992.70 | - |
14 Mar 2024 | 992.10 | 992.10 | 992.10 | 992.10 | 992.10 | - |
13 Mar 2024 | 991.00 | 991.00 | 991.00 | 991.00 | 991.00 | - |
12 Mar 2024 | 994.30 | 994.30 | 994.30 | 994.30 | 994.30 | - |
11 Mar 2024 | 989.40 | 989.40 | 989.40 | 989.40 | 989.40 | - |
08 Mar 2024 | 997.90 | 997.90 | 997.90 | 997.90 | 997.90 | - |
07 Mar 2024 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | - |
06 Mar 2024 | 1,000.10 | 1,000.10 | 1,000.10 | 1,000.10 | 1,000.10 | - |
05 Mar 2024 | 987.00 | 987.00 | 987.00 | 987.00 | 987.00 | - |
04 Mar 2024 | 983.60 | 983.60 | 983.60 | 983.60 | 983.60 | - |
01 Mar 2024 | 996.10 | 996.10 | 996.10 | 996.10 | 996.10 | - |
29 Feb 2024 | 972.10 | 972.10 | 972.10 | 972.10 | 972.10 | - |
28 Feb 2024 | 975.30 | 975.30 | 975.30 | 975.30 | 975.30 | - |
27 Feb 2024 | 984.70 | 984.70 | 984.70 | 984.70 | 984.70 | - |
26 Feb 2024 | 987.80 | 987.80 | 987.80 | 987.80 | 987.80 | - |
23 Feb 2024 | 995.20 | 995.20 | 995.20 | 995.20 | 995.20 | - |
22 Feb 2024 | 997.60 | 997.60 | 997.60 | 997.60 | 997.60 | - |
21 Feb 2024 | 989.10 | 989.10 | 989.10 | 989.10 | 989.10 | - |
20 Feb 2024 | 989.20 | 989.20 | 989.20 | 989.20 | 989.20 | - |
19 Feb 2024 | 992.90 | 992.90 | 992.90 | 992.90 | 992.90 | - |
16 Feb 2024 | 995.20 | 995.20 | 995.20 | 995.20 | 995.20 | - |
15 Feb 2024 | 986.60 | 986.60 | 986.60 | 986.60 | 986.60 | - |
14 Feb 2024 | 980.90 | 980.90 | 980.90 | 980.90 | 980.90 | - |
13 Feb 2024 | 974.40 | 974.40 | 974.40 | 974.40 | 974.40 | - |
12 Feb 2024 | 988.90 | 988.90 | 988.90 | 988.90 | 988.90 | - |
09 Feb 2024 | 973.90 | 973.90 | 973.90 | 973.90 | 973.90 | - |
08 Feb 2024 | 973.40 | 973.40 | 973.40 | 973.40 | 973.40 | - |
07 Feb 2024 | 962.90 | 962.90 | 962.90 | 962.90 | 962.90 | - |
06 Feb 2024 | 976.00 | 976.00 | 976.00 | 976.00 | 976.00 | - |
05 Feb 2024 | 970.50 | 970.50 | 970.50 | 970.50 | 970.50 | - |
02 Feb 2024 | 977.50 | 977.50 | 977.50 | 977.50 | 977.50 | - |
01 Feb 2024 | 970.20 | 970.20 | 970.20 | 970.20 | 970.20 | - |
31 Jan 2024 | 974.20 | 974.20 | 974.20 | 974.20 | 974.20 | - |
30 Jan 2024 | 975.70 | 975.70 | 975.70 | 975.70 | 975.70 | - |
29 Jan 2024 | 973.80 | 973.80 | 973.80 | 973.80 | 973.80 | - |
26 Jan 2024 | 973.60 | 973.60 | 973.60 | 973.60 | 973.60 | - |
25 Jan 2024 | 962.20 | 962.20 | 962.20 | 962.20 | 962.20 | - |
24 Jan 2024 | 964.90 | 964.90 | 964.90 | 964.90 | 964.90 | - |
23 Jan 2024 | 956.40 | 956.40 | 956.40 | 956.40 | 956.40 | - |
22 Jan 2024 | 956.00 | 956.00 | 956.00 | 956.00 | 956.00 | - |
19 Jan 2024 | 947.40 | 947.40 | 947.40 | 947.40 | 947.40 | - |
18 Jan 2024 | 951.20 | 951.20 | 951.20 | 951.20 | 951.20 | - |
17 Jan 2024 | 943.80 | 943.80 | 943.80 | 943.80 | 943.80 | - |
16 Jan 2024 | 958.50 | 958.50 | 958.50 | 958.50 | 958.50 | - |
15 Jan 2024 | 960.70 | 960.70 | 960.70 | 960.70 | 960.70 | - |
12 Jan 2024 | 962.60 | 962.60 | 962.60 | 962.60 | 962.60 | - |
11 Jan 2024 | 959.40 | 959.40 | 959.40 | 959.40 | 959.40 | - |
10 Jan 2024 | 969.50 | 969.50 | 969.50 | 969.50 | 969.50 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |