Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 May 2024 | - | - | - | - | - | - |
30 May 2024 | 1,212.60 | 1,212.60 | 1,212.60 | 1,212.60 | 1,212.60 | - |
29 May 2024 | 1,211.05 | 1,211.05 | 1,211.05 | 1,211.05 | 1,211.05 | - |
28 May 2024 | 1,231.54 | 1,231.54 | 1,231.54 | 1,231.54 | 1,231.54 | - |
27 May 2024 | 1,238.98 | 1,238.98 | 1,238.98 | 1,238.98 | 1,238.98 | - |
24 May 2024 | 1,233.58 | 1,233.58 | 1,233.58 | 1,233.58 | 1,233.58 | - |
23 May 2024 | 1,228.45 | 1,228.45 | 1,228.45 | 1,228.45 | 1,228.45 | - |
22 May 2024 | 1,238.35 | 1,238.35 | 1,238.35 | 1,238.35 | 1,238.35 | - |
21 May 2024 | 1,242.27 | 1,242.27 | 1,242.27 | 1,242.27 | 1,242.27 | - |
20 May 2024 | 1,236.46 | 1,236.46 | 1,236.46 | 1,236.46 | 1,236.46 | - |
17 May 2024 | 1,242.16 | 1,242.16 | 1,242.16 | 1,242.16 | 1,242.16 | - |
16 May 2024 | 1,255.90 | 1,255.90 | 1,255.90 | 1,255.90 | 1,255.90 | - |
15 May 2024 | 1,257.62 | 1,257.62 | 1,257.62 | 1,257.62 | 1,257.62 | - |
14 May 2024 | 1,233.99 | 1,233.99 | 1,233.99 | 1,233.99 | 1,233.99 | - |
13 May 2024 | 1,241.45 | 1,241.45 | 1,241.45 | 1,241.45 | 1,241.45 | - |
10 May 2024 | 1,238.53 | 1,238.53 | 1,238.53 | 1,238.53 | 1,238.53 | - |
09 May 2024 | 1,243.33 | 1,243.33 | 1,243.33 | 1,243.33 | 1,243.33 | - |
08 May 2024 | 1,253.23 | 1,253.23 | 1,253.23 | 1,253.23 | 1,253.23 | - |
07 May 2024 | 1,262.48 | 1,262.48 | 1,262.48 | 1,262.48 | 1,262.48 | - |
06 May 2024 | 1,249.03 | 1,249.03 | 1,249.03 | 1,249.03 | 1,249.03 | - |
03 May 2024 | 1,242.61 | 1,242.61 | 1,242.61 | 1,242.61 | 1,242.61 | - |
02 May 2024 | 1,236.39 | 1,236.39 | 1,236.39 | 1,236.39 | 1,236.39 | - |
30 Apr 2024 | 1,229.46 | 1,229.46 | 1,229.46 | 1,229.46 | 1,229.46 | - |
29 Apr 2024 | 1,240.68 | 1,240.68 | 1,240.68 | 1,240.68 | 1,240.68 | - |
26 Apr 2024 | 1,226.34 | 1,226.34 | 1,226.34 | 1,226.34 | 1,226.34 | - |
25 Apr 2024 | 1,214.06 | 1,214.06 | 1,214.06 | 1,214.06 | 1,214.06 | - |
24 Apr 2024 | 1,219.67 | 1,219.67 | 1,219.67 | 1,219.67 | 1,219.67 | - |
23 Apr 2024 | 1,237.54 | 1,237.54 | 1,237.54 | 1,237.54 | 1,237.54 | - |
22 Apr 2024 | 1,240.91 | 1,240.91 | 1,240.91 | 1,240.91 | 1,240.91 | - |
19 Apr 2024 | 1,239.46 | 1,239.46 | 1,239.46 | 1,239.46 | 1,239.46 | - |
18 Apr 2024 | 1,242.27 | 1,242.27 | 1,242.27 | 1,242.27 | 1,242.27 | - |
17 Apr 2024 | 1,245.27 | 1,245.27 | 1,245.27 | 1,245.27 | 1,245.27 | - |
16 Apr 2024 | 1,237.27 | 1,237.27 | 1,237.27 | 1,237.27 | 1,237.27 | - |
15 Apr 2024 | 1,249.70 | 1,249.70 | 1,249.70 | 1,249.70 | 1,249.70 | - |
12 Apr 2024 | 1,268.50 | 1,268.50 | 1,268.50 | 1,268.50 | 1,268.50 | - |
11 Apr 2024 | 1,246.00 | 1,246.00 | 1,246.00 | 1,246.00 | 1,246.00 | - |
10 Apr 2024 | 1,258.51 | 1,258.51 | 1,258.51 | 1,258.51 | 1,258.51 | - |
09 Apr 2024 | 1,266.66 | 1,266.66 | 1,266.66 | 1,266.66 | 1,266.66 | - |
08 Apr 2024 | 1,249.48 | 1,249.48 | 1,249.48 | 1,249.48 | 1,249.48 | - |
05 Apr 2024 | 1,250.72 | 1,250.72 | 1,250.72 | 1,250.72 | 1,250.72 | - |
04 Apr 2024 | 1,262.66 | 1,262.66 | 1,262.66 | 1,262.66 | 1,262.66 | - |
03 Apr 2024 | 1,249.55 | 1,249.55 | 1,249.55 | 1,249.55 | 1,249.55 | - |
02 Apr 2024 | 1,246.64 | 1,246.64 | 1,246.64 | 1,246.64 | 1,246.64 | - |
28 Mar 2024 | 1,277.24 | 1,277.24 | 1,277.24 | 1,277.24 | 1,277.24 | - |
27 Mar 2024 | 1,278.06 | 1,278.06 | 1,278.06 | 1,278.06 | 1,278.06 | - |
26 Mar 2024 | 1,266.81 | 1,266.81 | 1,266.81 | 1,266.81 | 1,266.81 | - |
25 Mar 2024 | 1,263.54 | 1,263.54 | 1,263.54 | 1,263.54 | 1,263.54 | - |
22 Mar 2024 | 1,272.58 | 1,272.58 | 1,272.58 | 1,272.58 | 1,272.58 | - |
21 Mar 2024 | 1,257.73 | 1,257.73 | 1,257.73 | 1,257.73 | 1,257.73 | - |
20 Mar 2024 | 1,254.57 | 1,254.57 | 1,254.57 | 1,254.57 | 1,254.57 | - |
19 Mar 2024 | 1,253.46 | 1,253.46 | 1,253.46 | 1,253.46 | 1,253.46 | - |
18 Mar 2024 | 1,252.54 | 1,252.54 | 1,252.54 | 1,252.54 | 1,252.54 | - |
15 Mar 2024 | 1,255.00 | 1,255.00 | 1,255.00 | 1,255.00 | 1,255.00 | - |
14 Mar 2024 | 1,255.71 | 1,255.71 | 1,255.71 | 1,255.71 | 1,255.71 | - |
13 Mar 2024 | 1,269.69 | 1,269.69 | 1,269.69 | 1,269.69 | 1,269.69 | - |
12 Mar 2024 | 1,277.45 | 1,277.45 | 1,277.45 | 1,277.45 | 1,277.45 | - |
11 Mar 2024 | 1,278.59 | 1,278.59 | 1,278.59 | 1,278.59 | 1,278.59 | - |
08 Mar 2024 | 1,284.41 | 1,284.41 | 1,284.41 | 1,284.41 | 1,284.41 | - |
07 Mar 2024 | 1,281.07 | 1,281.07 | 1,281.07 | 1,281.07 | 1,281.07 | - |
06 Mar 2024 | 1,274.73 | 1,274.73 | 1,274.73 | 1,274.73 | 1,274.73 | - |
05 Mar 2024 | 1,276.53 | 1,276.53 | 1,276.53 | 1,276.53 | 1,276.53 | - |
04 Mar 2024 | 1,255.43 | 1,255.43 | 1,255.43 | 1,255.43 | 1,255.43 | - |
01 Mar 2024 | 1,254.42 | 1,254.42 | 1,254.42 | 1,254.42 | 1,254.42 | - |
29 Feb 2024 | 1,254.09 | 1,254.09 | 1,254.09 | 1,254.09 | 1,254.09 | - |
28 Feb 2024 | 1,242.40 | 1,242.40 | 1,242.40 | 1,242.40 | 1,242.40 | - |
27 Feb 2024 | 1,240.92 | 1,240.92 | 1,240.92 | 1,240.92 | 1,240.92 | - |
26 Feb 2024 | 1,247.70 | 1,247.70 | 1,247.70 | 1,247.70 | 1,247.70 | - |
23 Feb 2024 | 1,261.23 | 1,261.23 | 1,261.23 | 1,261.23 | 1,261.23 | - |
22 Feb 2024 | 1,249.62 | 1,249.62 | 1,249.62 | 1,249.62 | 1,249.62 | - |
21 Feb 2024 | 1,241.92 | 1,241.92 | 1,241.92 | 1,241.92 | 1,241.92 | - |
20 Feb 2024 | 1,252.47 | 1,252.47 | 1,252.47 | 1,252.47 | 1,252.47 | - |
19 Feb 2024 | 1,244.60 | 1,244.60 | 1,244.60 | 1,244.60 | 1,244.60 | - |
16 Feb 2024 | 1,250.28 | 1,250.28 | 1,250.28 | 1,250.28 | 1,250.28 | - |
15 Feb 2024 | 1,256.27 | 1,256.27 | 1,256.27 | 1,256.27 | 1,256.27 | - |
14 Feb 2024 | 1,253.65 | 1,253.65 | 1,253.65 | 1,253.65 | 1,253.65 | - |
13 Feb 2024 | 1,243.56 | 1,243.56 | 1,243.56 | 1,243.56 | 1,243.56 | - |
12 Feb 2024 | 1,242.46 | 1,242.46 | 1,242.46 | 1,242.46 | 1,242.46 | - |
09 Feb 2024 | 1,238.40 | 1,238.40 | 1,238.40 | 1,238.40 | 1,238.40 | - |
08 Feb 2024 | 1,239.20 | 1,239.20 | 1,239.20 | 1,239.20 | 1,239.20 | - |
07 Feb 2024 | 1,250.29 | 1,250.29 | 1,250.29 | 1,250.29 | 1,250.29 | - |
06 Feb 2024 | 1,251.06 | 1,251.06 | 1,251.06 | 1,251.06 | 1,251.06 | - |
05 Feb 2024 | 1,247.00 | 1,247.00 | 1,247.00 | 1,247.00 | 1,247.00 | - |
02 Feb 2024 | 1,265.92 | 1,265.92 | 1,265.92 | 1,265.92 | 1,265.92 | - |
01 Feb 2024 | 1,287.50 | 1,287.50 | 1,287.50 | 1,287.50 | 1,287.50 | - |
31 Jan 2024 | 1,278.88 | 1,278.88 | 1,278.88 | 1,278.88 | 1,278.88 | - |
30 Jan 2024 | 1,254.20 | 1,254.20 | 1,254.20 | 1,254.20 | 1,254.20 | - |
29 Jan 2024 | 1,263.31 | 1,263.31 | 1,263.31 | 1,263.31 | 1,263.31 | - |
26 Jan 2024 | 1,250.91 | 1,250.91 | 1,250.91 | 1,250.91 | 1,250.91 | - |
25 Jan 2024 | - | - | - | - | - | - |
24 Jan 2024 | 1,246.93 | 1,246.93 | 1,246.93 | 1,246.93 | 1,246.93 | - |
23 Jan 2024 | 1,246.30 | 1,246.30 | 1,246.30 | 1,246.30 | 1,246.30 | - |
22 Jan 2024 | 1,261.83 | 1,261.83 | 1,261.83 | 1,261.83 | 1,261.83 | - |
19 Jan 2024 | 1,253.70 | 1,253.70 | 1,253.70 | 1,253.70 | 1,253.70 | - |
18 Jan 2024 | 1,248.24 | 1,248.24 | 1,248.24 | 1,248.24 | 1,248.24 | - |
17 Jan 2024 | 1,255.73 | 1,255.73 | 1,255.73 | 1,255.73 | 1,255.73 | - |
16 Jan 2024 | 1,261.40 | 1,261.40 | 1,261.40 | 1,261.40 | 1,261.40 | - |
15 Jan 2024 | 1,266.74 | 1,266.74 | 1,266.74 | 1,266.74 | 1,266.74 | - |
12 Jan 2024 | 1,272.84 | 1,272.84 | 1,272.84 | 1,272.84 | 1,272.84 | - |
11 Jan 2024 | 1,265.61 | 1,265.61 | 1,265.61 | 1,265.61 | 1,265.61 | - |
10 Jan 2024 | 1,266.38 | 1,266.38 | 1,266.38 | 1,266.38 | 1,266.38 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |