Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 May 2024 | - | - | - | - | - | - |
22 May 2024 | - | - | - | - | - | - |
21 May 2024 | 1,216.40 | 1,216.40 | 1,216.40 | 1,216.40 | 1,216.40 | - |
17 May 2024 | 1,215.87 | 1,215.87 | 1,215.87 | 1,215.87 | 1,215.87 | - |
16 May 2024 | 1,213.74 | 1,213.74 | 1,213.74 | 1,213.74 | 1,213.74 | - |
15 May 2024 | 1,212.37 | 1,212.37 | 1,212.37 | 1,212.37 | 1,212.37 | - |
14 May 2024 | 1,207.67 | 1,207.67 | 1,207.67 | 1,207.67 | 1,207.67 | - |
13 May 2024 | 1,206.83 | 1,206.83 | 1,206.83 | 1,206.83 | 1,206.83 | - |
10 May 2024 | 1,206.11 | 1,206.11 | 1,206.11 | 1,206.11 | 1,206.11 | - |
08 May 2024 | 1,202.83 | 1,202.83 | 1,202.83 | 1,202.83 | 1,202.83 | - |
07 May 2024 | 1,201.64 | 1,201.64 | 1,201.64 | 1,201.64 | 1,201.64 | - |
06 May 2024 | 1,197.20 | 1,197.20 | 1,197.20 | 1,197.20 | 1,197.20 | - |
03 May 2024 | 1,193.81 | 1,193.81 | 1,193.81 | 1,193.81 | 1,193.81 | - |
02 May 2024 | 1,190.89 | 1,190.89 | 1,190.89 | 1,190.89 | 1,190.89 | - |
30 Apr 2024 | 1,191.88 | 1,191.88 | 1,191.88 | 1,191.88 | 1,191.88 | - |
29 Apr 2024 | 1,194.26 | 1,194.26 | 1,194.26 | 1,194.26 | 1,194.26 | - |
26 Apr 2024 | 1,193.77 | 1,193.77 | 1,193.77 | 1,193.77 | 1,193.77 | - |
25 Apr 2024 | 1,190.50 | 1,190.50 | 1,190.50 | 1,190.50 | 1,190.50 | - |
24 Apr 2024 | 1,196.00 | 1,196.00 | 1,196.00 | 1,196.00 | 1,196.00 | - |
23 Apr 2024 | 1,196.98 | 1,196.98 | 1,196.98 | 1,196.98 | 1,196.98 | - |
22 Apr 2024 | 1,191.49 | 1,191.49 | 1,191.49 | 1,191.49 | 1,191.49 | - |
19 Apr 2024 | 1,187.56 | 1,187.56 | 1,187.56 | 1,187.56 | 1,187.56 | - |
18 Apr 2024 | 1,188.58 | 1,188.58 | 1,188.58 | 1,188.58 | 1,188.58 | - |
17 Apr 2024 | 1,188.18 | 1,188.18 | 1,188.18 | 1,188.18 | 1,188.18 | - |
16 Apr 2024 | 1,186.89 | 1,186.89 | 1,186.89 | 1,186.89 | 1,186.89 | - |
15 Apr 2024 | 1,192.44 | 1,192.44 | 1,192.44 | 1,192.44 | 1,192.44 | - |
12 Apr 2024 | 1,193.96 | 1,193.96 | 1,193.96 | 1,193.96 | 1,193.96 | - |
11 Apr 2024 | 1,197.02 | 1,197.02 | 1,197.02 | 1,197.02 | 1,197.02 | - |
10 Apr 2024 | 1,199.49 | 1,199.49 | 1,199.49 | 1,199.49 | 1,199.49 | - |
09 Apr 2024 | 1,199.70 | 1,199.70 | 1,199.70 | 1,199.70 | 1,199.70 | - |
08 Apr 2024 | 1,199.04 | 1,199.04 | 1,199.04 | 1,199.04 | 1,199.04 | - |
05 Apr 2024 | 1,197.15 | 1,197.15 | 1,197.15 | 1,197.15 | 1,197.15 | - |
04 Apr 2024 | 1,200.65 | 1,200.65 | 1,200.65 | 1,200.65 | 1,200.65 | - |
03 Apr 2024 | 1,200.05 | 1,200.05 | 1,200.05 | 1,200.05 | 1,200.05 | - |
02 Apr 2024 | 1,199.64 | 1,199.64 | 1,199.64 | 1,199.64 | 1,199.64 | - |
28 Mar 2024 | 1,201.91 | 1,201.91 | 1,201.91 | 1,201.91 | 1,201.91 | - |
27 Mar 2024 | 1,203.64 | 1,203.64 | 1,203.64 | 1,203.64 | 1,203.64 | - |
26 Mar 2024 | 1,200.44 | 1,200.44 | 1,200.44 | 1,200.44 | 1,200.44 | - |
25 Mar 2024 | 1,199.53 | 1,199.53 | 1,199.53 | 1,199.53 | 1,199.53 | - |
22 Mar 2024 | 1,198.54 | 1,198.54 | 1,198.54 | 1,198.54 | 1,198.54 | - |
21 Mar 2024 | 1,199.02 | 1,199.02 | 1,199.02 | 1,199.02 | 1,199.02 | - |
20 Mar 2024 | 1,191.24 | 1,191.24 | 1,191.24 | 1,191.24 | 1,191.24 | - |
19 Mar 2024 | 1,188.02 | 1,188.02 | 1,188.02 | 1,188.02 | 1,188.02 | - |
18 Mar 2024 | 1,188.09 | 1,188.09 | 1,188.09 | 1,188.09 | 1,188.09 | - |
15 Mar 2024 | 1,186.97 | 1,186.97 | 1,186.97 | 1,186.97 | 1,186.97 | - |
14 Mar 2024 | 1,190.19 | 1,190.19 | 1,190.19 | 1,190.19 | 1,190.19 | - |
13 Mar 2024 | 1,190.11 | 1,190.11 | 1,190.11 | 1,190.11 | 1,190.11 | - |
12 Mar 2024 | 1,190.72 | 1,190.72 | 1,190.72 | 1,190.72 | 1,190.72 | - |
11 Mar 2024 | 1,187.30 | 1,187.30 | 1,187.30 | 1,187.30 | 1,187.30 | - |
08 Mar 2024 | 1,185.96 | 1,185.96 | 1,185.96 | 1,185.96 | 1,185.96 | - |
07 Mar 2024 | 1,185.36 | 1,185.36 | 1,185.36 | 1,185.36 | 1,185.36 | - |
06 Mar 2024 | 1,182.59 | 1,182.59 | 1,182.59 | 1,182.59 | 1,182.59 | - |
05 Mar 2024 | 1,179.72 | 1,179.72 | 1,179.72 | 1,179.72 | 1,179.72 | - |
04 Mar 2024 | 1,180.99 | 1,180.99 | 1,180.99 | 1,180.99 | 1,180.99 | - |
01 Mar 2024 | 1,179.57 | 1,179.57 | 1,179.57 | 1,179.57 | 1,179.57 | - |
29 Feb 2024 | 1,175.79 | 1,175.79 | 1,175.79 | 1,175.79 | 1,175.79 | - |
28 Feb 2024 | 1,173.96 | 1,173.96 | 1,173.96 | 1,173.96 | 1,173.96 | - |
27 Feb 2024 | 1,175.27 | 1,175.27 | 1,175.27 | 1,175.27 | 1,175.27 | - |
26 Feb 2024 | 1,175.87 | 1,175.87 | 1,175.87 | 1,175.87 | 1,175.87 | - |
23 Feb 2024 | 1,177.47 | 1,177.47 | 1,177.47 | 1,177.47 | 1,177.47 | - |
22 Feb 2024 | 1,175.01 | 1,175.01 | 1,175.01 | 1,175.01 | 1,175.01 | - |
21 Feb 2024 | 1,171.62 | 1,171.62 | 1,171.62 | 1,171.62 | 1,171.62 | - |
20 Feb 2024 | 1,172.28 | 1,172.28 | 1,172.28 | 1,172.28 | 1,172.28 | - |
19 Feb 2024 | 1,171.13 | 1,171.13 | 1,171.13 | 1,171.13 | 1,171.13 | - |
16 Feb 2024 | 1,170.50 | 1,170.50 | 1,170.50 | 1,170.50 | 1,170.50 | - |
15 Feb 2024 | 1,170.48 | 1,170.48 | 1,170.48 | 1,170.48 | 1,170.48 | - |
14 Feb 2024 | 1,168.91 | 1,168.91 | 1,168.91 | 1,168.91 | 1,168.91 | - |
13 Feb 2024 | 1,166.52 | 1,166.52 | 1,166.52 | 1,166.52 | 1,166.52 | - |
12 Feb 2024 | 1,164.53 | 1,164.53 | 1,164.53 | 1,164.53 | 1,164.53 | - |
09 Feb 2024 | 1,162.52 | 1,162.52 | 1,162.52 | 1,162.52 | 1,162.52 | - |
08 Feb 2024 | 1,163.49 | 1,163.49 | 1,163.49 | 1,163.49 | 1,163.49 | - |
07 Feb 2024 | 1,163.92 | 1,163.92 | 1,163.92 | 1,163.92 | 1,163.92 | - |
06 Feb 2024 | 1,162.60 | 1,162.60 | 1,162.60 | 1,162.60 | 1,162.60 | - |
05 Feb 2024 | 1,162.24 | 1,162.24 | 1,162.24 | 1,162.24 | 1,162.24 | - |
02 Feb 2024 | 1,162.01 | 1,162.01 | 1,162.01 | 1,162.01 | 1,162.01 | - |
01 Feb 2024 | - | - | - | - | - | - |
31 Jan 2024 | 1,158.67 | 1,158.67 | 1,158.67 | 1,158.67 | 1,158.67 | - |
30 Jan 2024 | 1,162.14 | 1,162.14 | 1,162.14 | 1,162.14 | 1,162.14 | - |
29 Jan 2024 | 1,162.23 | 1,162.23 | 1,162.23 | 1,162.23 | 1,162.23 | - |
26 Jan 2024 | 1,159.36 | 1,159.36 | 1,159.36 | 1,159.36 | 1,159.36 | - |
25 Jan 2024 | - | - | - | - | - | - |
24 Jan 2024 | 1,153.77 | 1,153.77 | 1,153.77 | 1,153.77 | 1,153.77 | - |
23 Jan 2024 | 1,155.06 | 1,155.06 | 1,155.06 | 1,155.06 | 1,155.06 | - |
22 Jan 2024 | 1,156.78 | 1,156.78 | 1,156.78 | 1,156.78 | 1,156.78 | - |
19 Jan 2024 | 1,153.14 | 1,153.14 | 1,153.14 | 1,153.14 | 1,153.14 | - |
18 Jan 2024 | 1,152.03 | 1,152.03 | 1,152.03 | 1,152.03 | 1,152.03 | - |
17 Jan 2024 | 1,149.65 | 1,149.65 | 1,149.65 | 1,149.65 | 1,149.65 | - |
16 Jan 2024 | 1,152.28 | 1,152.28 | 1,152.28 | 1,152.28 | 1,152.28 | - |
15 Jan 2024 | 1,151.62 | 1,151.62 | 1,151.62 | 1,151.62 | 1,151.62 | - |
12 Jan 2024 | 1,150.97 | 1,150.97 | 1,150.97 | 1,150.97 | 1,150.97 | - |
11 Jan 2024 | 1,149.80 | 1,149.80 | 1,149.80 | 1,149.80 | 1,149.80 | - |
10 Jan 2024 | 1,149.92 | 1,149.92 | 1,149.92 | 1,149.92 | 1,149.92 | - |
09 Jan 2024 | 1,149.75 | 1,149.75 | 1,149.75 | 1,149.75 | 1,149.75 | - |
08 Jan 2024 | 1,148.54 | 1,148.54 | 1,148.54 | 1,148.54 | 1,148.54 | - |
05 Jan 2024 | - | - | - | - | - | - |
04 Jan 2024 | - | - | - | - | - | - |
03 Jan 2024 | - | - | - | - | - | - |
29 Dec 2023 | 1,151.07 | 1,151.07 | 1,151.07 | 1,151.07 | 1,151.07 | - |
28 Dec 2023 | 1,149.89 | 1,149.89 | 1,149.89 | 1,149.89 | 1,149.89 | - |
27 Dec 2023 | - | - | - | - | - | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |