Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 May 2024 | - | - | - | - | - | - |
21 May 2024 | 1,063.86 | 1,063.86 | 1,063.86 | 1,063.86 | 1,063.86 | - |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | 1,063.73 | 1,063.73 | 1,063.73 | 1,063.73 | 1,063.73 | - |
16 May 2024 | 1,056.37 | 1,056.37 | 1,056.37 | 1,056.37 | 1,056.37 | - |
15 May 2024 | 1,054.97 | 1,054.97 | 1,054.97 | 1,054.97 | 1,054.97 | - |
14 May 2024 | 1,066.27 | 1,066.27 | 1,066.27 | 1,066.27 | 1,066.27 | - |
13 May 2024 | 1,062.53 | 1,062.53 | 1,062.53 | 1,062.53 | 1,062.53 | - |
10 May 2024 | 1,063.73 | 1,063.73 | 1,063.73 | 1,063.73 | 1,063.73 | - |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | - | - | - | - | - | - |
07 May 2024 | 1,052.54 | 1,052.54 | 1,052.54 | 1,052.54 | 1,052.54 | - |
06 May 2024 | 1,058.29 | 1,058.29 | 1,058.29 | 1,058.29 | 1,058.29 | - |
03 May 2024 | 1,061.44 | 1,061.44 | 1,061.44 | 1,061.44 | 1,061.44 | - |
02 May 2024 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | - |
30 Apr 2024 | 1,067.61 | 1,067.61 | 1,067.61 | 1,067.61 | 1,067.61 | - |
29 Apr 2024 | 1,060.98 | 1,060.98 | 1,060.98 | 1,060.98 | 1,060.98 | - |
26 Apr 2024 | 1,065.98 | 1,065.98 | 1,065.98 | 1,065.98 | 1,065.98 | - |
25 Apr 2024 | 1,070.94 | 1,070.94 | 1,070.94 | 1,070.94 | 1,070.94 | - |
24 Apr 2024 | 1,066.94 | 1,066.94 | 1,066.94 | 1,066.94 | 1,066.94 | - |
23 Apr 2024 | 1,058.95 | 1,058.95 | 1,058.95 | 1,058.95 | 1,058.95 | - |
22 Apr 2024 | 1,057.46 | 1,057.46 | 1,057.46 | 1,057.46 | 1,057.46 | - |
19 Apr 2024 | 1,058.92 | 1,058.92 | 1,058.92 | 1,058.92 | 1,058.92 | - |
18 Apr 2024 | 1,057.07 | 1,057.07 | 1,057.07 | 1,057.07 | 1,057.07 | - |
17 Apr 2024 | 1,054.78 | 1,054.78 | 1,054.78 | 1,054.78 | 1,054.78 | - |
16 Apr 2024 | 1,057.09 | 1,057.09 | 1,057.09 | 1,057.09 | 1,057.09 | - |
15 Apr 2024 | 1,051.58 | 1,051.58 | 1,051.58 | 1,051.58 | 1,051.58 | - |
12 Apr 2024 | 1,043.24 | 1,043.24 | 1,043.24 | 1,043.24 | 1,043.24 | - |
11 Apr 2024 | 1,054.95 | 1,054.95 | 1,054.95 | 1,054.95 | 1,054.95 | - |
10 Apr 2024 | 1,049.24 | 1,049.24 | 1,049.24 | 1,049.24 | 1,049.24 | - |
09 Apr 2024 | 1,044.18 | 1,044.18 | 1,044.18 | 1,044.18 | 1,044.18 | - |
08 Apr 2024 | 1,051.08 | 1,051.08 | 1,051.08 | 1,051.08 | 1,051.08 | - |
05 Apr 2024 | 1,047.98 | 1,047.98 | 1,047.98 | 1,047.98 | 1,047.98 | - |
04 Apr 2024 | 1,043.05 | 1,043.05 | 1,043.05 | 1,043.05 | 1,043.05 | - |
03 Apr 2024 | 1,047.80 | 1,047.80 | 1,047.80 | 1,047.80 | 1,047.80 | - |
02 Apr 2024 | 1,048.59 | 1,048.59 | 1,048.59 | 1,048.59 | 1,048.59 | - |
28 Mar 2024 | 1,036.28 | 1,036.28 | 1,036.28 | 1,036.28 | 1,036.28 | - |
27 Mar 2024 | 1,036.53 | 1,036.53 | 1,036.53 | 1,036.53 | 1,036.53 | - |
26 Mar 2024 | 1,041.59 | 1,041.59 | 1,041.59 | 1,041.59 | 1,041.59 | - |
25 Mar 2024 | 1,043.15 | 1,043.15 | 1,043.15 | 1,043.15 | 1,043.15 | - |
22 Mar 2024 | 1,038.88 | 1,038.88 | 1,038.88 | 1,038.88 | 1,038.88 | - |
21 Mar 2024 | 1,046.32 | 1,046.32 | 1,046.32 | 1,046.32 | 1,046.32 | - |
20 Mar 2024 | 1,048.65 | 1,048.65 | 1,048.65 | 1,048.65 | 1,048.65 | - |
19 Mar 2024 | 1,049.05 | 1,049.05 | 1,049.05 | 1,049.05 | 1,049.05 | - |
18 Mar 2024 | 1,050.45 | 1,050.45 | 1,050.45 | 1,050.45 | 1,050.45 | - |
15 Mar 2024 | 1,048.73 | 1,048.73 | 1,048.73 | 1,048.73 | 1,048.73 | - |
14 Mar 2024 | 1,047.37 | 1,047.37 | 1,047.37 | 1,047.37 | 1,047.37 | - |
13 Mar 2024 | 1,040.78 | 1,040.78 | 1,040.78 | 1,040.78 | 1,040.78 | - |
12 Mar 2024 | 1,036.78 | 1,036.78 | 1,036.78 | 1,036.78 | 1,036.78 | - |
11 Mar 2024 | 1,034.73 | 1,034.73 | 1,034.73 | 1,034.73 | 1,034.73 | - |
08 Mar 2024 | 1,031.67 | 1,031.67 | 1,031.67 | 1,031.67 | 1,031.67 | - |
07 Mar 2024 | 1,034.55 | 1,034.55 | 1,034.55 | 1,034.55 | 1,034.55 | - |
06 Mar 2024 | 1,036.62 | 1,036.62 | 1,036.62 | 1,036.62 | 1,036.62 | - |
05 Mar 2024 | 1,034.75 | 1,034.75 | 1,034.75 | 1,034.75 | 1,034.75 | - |
04 Mar 2024 | 1,043.05 | 1,043.05 | 1,043.05 | 1,043.05 | 1,043.05 | - |
01 Mar 2024 | 1,042.60 | 1,042.60 | 1,042.60 | 1,042.60 | 1,042.60 | - |
29 Feb 2024 | 1,043.48 | 1,043.48 | 1,043.48 | 1,043.48 | 1,043.48 | - |
28 Feb 2024 | 1,047.36 | 1,047.36 | 1,047.36 | 1,047.36 | 1,047.36 | - |
27 Feb 2024 | 1,047.20 | 1,047.20 | 1,047.20 | 1,047.20 | 1,047.20 | - |
26 Feb 2024 | 1,044.57 | 1,044.57 | 1,044.57 | 1,044.57 | 1,044.57 | - |
23 Feb 2024 | 1,038.72 | 1,038.72 | 1,038.72 | 1,038.72 | 1,038.72 | - |
22 Feb 2024 | 1,043.46 | 1,043.46 | 1,043.46 | 1,043.46 | 1,043.46 | - |
21 Feb 2024 | 1,044.04 | 1,044.04 | 1,044.04 | 1,044.04 | 1,044.04 | - |
20 Feb 2024 | 1,038.43 | 1,038.43 | 1,038.43 | 1,038.43 | 1,038.43 | - |
19 Feb 2024 | 1,041.89 | 1,041.89 | 1,041.89 | 1,041.89 | 1,041.89 | - |
16 Feb 2024 | 1,040.31 | 1,040.31 | 1,040.31 | 1,040.31 | 1,040.31 | - |
15 Feb 2024 | 1,035.28 | 1,035.28 | 1,035.28 | 1,035.28 | 1,035.28 | - |
14 Feb 2024 | 1,035.41 | 1,035.41 | 1,035.41 | 1,035.41 | 1,035.41 | - |
13 Feb 2024 | 1,039.22 | 1,039.22 | 1,039.22 | 1,039.22 | 1,039.22 | - |
12 Feb 2024 | 1,037.08 | 1,037.08 | 1,037.08 | 1,037.08 | 1,037.08 | - |
09 Feb 2024 | 1,038.12 | 1,038.12 | 1,038.12 | 1,038.12 | 1,038.12 | - |
08 Feb 2024 | 1,036.06 | 1,036.06 | 1,036.06 | 1,036.06 | 1,036.06 | - |
07 Feb 2024 | 1,030.02 | 1,030.02 | 1,030.02 | 1,030.02 | 1,030.02 | - |
06 Feb 2024 | 1,030.36 | 1,030.36 | 1,030.36 | 1,030.36 | 1,030.36 | - |
05 Feb 2024 | 1,032.62 | 1,032.62 | 1,032.62 | 1,032.62 | 1,032.62 | - |
02 Feb 2024 | 1,023.61 | 1,023.61 | 1,023.61 | 1,023.61 | 1,023.61 | - |
01 Feb 2024 | 1,012.64 | 1,012.64 | 1,012.64 | 1,012.64 | 1,012.64 | - |
31 Jan 2024 | 1,016.15 | 1,016.15 | 1,016.15 | 1,016.15 | 1,016.15 | - |
30 Jan 2024 | 1,027.35 | 1,027.35 | 1,027.35 | 1,027.35 | 1,027.35 | - |
29 Jan 2024 | 1,023.32 | 1,023.32 | 1,023.32 | 1,023.32 | 1,023.32 | - |
26 Jan 2024 | 1,029.00 | 1,029.00 | 1,029.00 | 1,029.00 | 1,029.00 | - |
25 Jan 2024 | 1,026.71 | 1,026.71 | 1,026.71 | 1,026.71 | 1,026.71 | - |
24 Jan 2024 | 1,031.13 | 1,031.13 | 1,031.13 | 1,031.13 | 1,031.13 | - |
23 Jan 2024 | 1,031.11 | 1,031.11 | 1,031.11 | 1,031.11 | 1,031.11 | - |
22 Jan 2024 | 1,025.67 | 1,025.67 | 1,025.67 | 1,025.67 | 1,025.67 | - |
19 Jan 2024 | 1,029.41 | 1,029.41 | 1,029.41 | 1,029.41 | 1,029.41 | - |
18 Jan 2024 | 1,030.22 | 1,030.22 | 1,030.22 | 1,030.22 | 1,030.22 | - |
17 Jan 2024 | 1,027.09 | 1,027.09 | 1,027.09 | 1,027.09 | 1,027.09 | - |
16 Jan 2024 | 1,022.02 | 1,022.02 | 1,022.02 | 1,022.02 | 1,022.02 | - |
15 Jan 2024 | 1,019.36 | 1,019.36 | 1,019.36 | 1,019.36 | 1,019.36 | - |
12 Jan 2024 | 1,015.86 | 1,015.86 | 1,015.86 | 1,015.86 | 1,015.86 | - |
11 Jan 2024 | 1,019.36 | 1,019.36 | 1,019.36 | 1,019.36 | 1,019.36 | - |
10 Jan 2024 | 1,018.86 | 1,018.86 | 1,018.86 | 1,018.86 | 1,018.86 | - |
09 Jan 2024 | 1,016.73 | 1,016.73 | 1,016.73 | 1,016.73 | 1,016.73 | - |
08 Jan 2024 | 1,011.80 | 1,011.80 | 1,011.80 | 1,011.80 | 1,011.80 | - |
05 Jan 2024 | 1,011.65 | 1,011.65 | 1,011.65 | 1,011.65 | 1,011.65 | - |
04 Jan 2024 | 1,009.47 | 1,009.47 | 1,009.47 | 1,009.47 | 1,009.47 | - |
03 Jan 2024 | 1,002.42 | 1,002.42 | 1,002.42 | 1,002.42 | 1,002.42 | - |
02 Jan 2024 | 1,004.66 | 1,004.66 | 1,004.66 | 1,004.66 | 1,004.66 | - |
29 Dec 2023 | 1,001.44 | 1,001.44 | 1,001.44 | 1,001.44 | 1,001.44 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |