Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Jun 2024 | - | - | - | - | - | - |
31 May 2024 | 1,319.74 | 1,319.74 | 1,319.74 | 1,319.74 | 1,319.74 | - |
30 May 2024 | 1,319.49 | 1,319.49 | 1,319.49 | 1,319.49 | 1,319.49 | - |
29 May 2024 | - | - | - | - | - | - |
28 May 2024 | 1,318.74 | 1,318.74 | 1,318.74 | 1,318.74 | 1,318.74 | - |
27 May 2024 | 1,318.81 | 1,318.81 | 1,318.81 | 1,318.81 | 1,318.81 | - |
24 May 2024 | 1,318.22 | 1,318.22 | 1,318.22 | 1,318.22 | 1,318.22 | - |
23 May 2024 | - | - | - | - | - | - |
22 May 2024 | 1,317.75 | 1,317.75 | 1,317.75 | 1,317.75 | 1,317.75 | - |
21 May 2024 | 1,317.28 | 1,317.28 | 1,317.28 | 1,317.28 | 1,317.28 | - |
17 May 2024 | 1,316.08 | 1,316.08 | 1,316.08 | 1,316.08 | 1,316.08 | - |
16 May 2024 | 1,315.98 | 1,315.98 | 1,315.98 | 1,315.98 | 1,315.98 | - |
15 May 2024 | 1,315.52 | 1,315.52 | 1,315.52 | 1,315.52 | 1,315.52 | - |
14 May 2024 | 1,315.30 | 1,315.30 | 1,315.30 | 1,315.30 | 1,315.30 | - |
13 May 2024 | 1,314.85 | 1,314.85 | 1,314.85 | 1,314.85 | 1,314.85 | - |
10 May 2024 | 1,314.02 | 1,314.02 | 1,314.02 | 1,314.02 | 1,314.02 | - |
09 May 2024 | 1,313.61 | 1,313.61 | 1,313.61 | 1,313.61 | 1,313.61 | - |
08 May 2024 | 1,313.64 | 1,313.64 | 1,313.64 | 1,313.64 | 1,313.64 | - |
07 May 2024 | 1,313.48 | 1,313.48 | 1,313.48 | 1,313.48 | 1,313.48 | - |
06 May 2024 | 1,313.28 | 1,313.28 | 1,313.28 | 1,313.28 | 1,313.28 | - |
03 May 2024 | 1,312.39 | 1,312.39 | 1,312.39 | 1,312.39 | 1,312.39 | - |
02 May 2024 | 1,311.90 | 1,311.90 | 1,311.90 | 1,311.90 | 1,311.90 | - |
30 Apr 2024 | 1,311.37 | 1,311.37 | 1,311.37 | 1,311.37 | 1,311.37 | - |
29 Apr 2024 | 1,311.12 | 1,311.12 | 1,311.12 | 1,311.12 | 1,311.12 | - |
26 Apr 2024 | 1,310.53 | 1,310.53 | 1,310.53 | 1,310.53 | 1,310.53 | - |
25 Apr 2024 | 1,310.36 | 1,310.36 | 1,310.36 | 1,310.36 | 1,310.36 | - |
24 Apr 2024 | 1,310.29 | 1,310.29 | 1,310.29 | 1,310.29 | 1,310.29 | - |
23 Apr 2024 | 1,310.15 | 1,310.15 | 1,310.15 | 1,310.15 | 1,310.15 | - |
22 Apr 2024 | 1,309.86 | 1,309.86 | 1,309.86 | 1,309.86 | 1,309.86 | - |
19 Apr 2024 | 1,309.23 | 1,309.23 | 1,309.23 | 1,309.23 | 1,309.23 | - |
18 Apr 2024 | 1,309.13 | 1,309.13 | 1,309.13 | 1,309.13 | 1,309.13 | - |
16 Apr 2024 | 1,308.72 | 1,308.72 | 1,308.72 | 1,308.72 | 1,308.72 | - |
15 Apr 2024 | 1,308.56 | 1,308.56 | 1,308.56 | 1,308.56 | 1,308.56 | - |
12 Apr 2024 | 1,307.94 | 1,307.94 | 1,307.94 | 1,307.94 | 1,307.94 | - |
10 Apr 2024 | 1,307.46 | 1,307.46 | 1,307.46 | 1,307.46 | 1,307.46 | - |
09 Apr 2024 | - | - | - | - | - | - |
08 Apr 2024 | 1,307.00 | 1,307.00 | 1,307.00 | 1,307.00 | 1,307.00 | - |
05 Apr 2024 | 1,306.55 | 1,306.55 | 1,306.55 | 1,306.55 | 1,306.55 | - |
04 Apr 2024 | 1,306.29 | 1,306.29 | 1,306.29 | 1,306.29 | 1,306.29 | - |
03 Apr 2024 | 1,305.94 | 1,305.94 | 1,305.94 | 1,305.94 | 1,305.94 | - |
02 Apr 2024 | 1,305.78 | 1,305.78 | 1,305.78 | 1,305.78 | 1,305.78 | - |
01 Apr 2024 | - | - | - | - | - | - |
28 Mar 2024 | 1,303.95 | 1,303.95 | 1,303.95 | 1,303.95 | 1,303.95 | - |
27 Mar 2024 | 1,302.83 | 1,302.83 | 1,302.83 | 1,302.83 | 1,302.83 | - |
26 Mar 2024 | 1,302.58 | 1,302.58 | 1,302.58 | 1,302.58 | 1,302.58 | - |
22 Mar 2024 | 1,301.81 | 1,301.81 | 1,301.81 | 1,301.81 | 1,301.81 | - |
21 Mar 2024 | 1,301.55 | 1,301.55 | 1,301.55 | 1,301.55 | 1,301.55 | - |
20 Mar 2024 | 1,301.12 | 1,301.12 | 1,301.12 | 1,301.12 | 1,301.12 | - |
19 Mar 2024 | 1,301.13 | 1,301.13 | 1,301.13 | 1,301.13 | 1,301.13 | - |
18 Mar 2024 | 1,300.97 | 1,300.97 | 1,300.97 | 1,300.97 | 1,300.97 | - |
15 Mar 2024 | 1,300.22 | 1,300.22 | 1,300.22 | 1,300.22 | 1,300.22 | - |
14 Mar 2024 | 1,299.89 | 1,299.89 | 1,299.89 | 1,299.89 | 1,299.89 | - |
13 Mar 2024 | 1,299.78 | 1,299.78 | 1,299.78 | 1,299.78 | 1,299.78 | - |
12 Mar 2024 | 1,299.52 | 1,299.52 | 1,299.52 | 1,299.52 | 1,299.52 | - |
11 Mar 2024 | 1,299.41 | 1,299.41 | 1,299.41 | 1,299.41 | 1,299.41 | - |
07 Mar 2024 | 1,298.23 | 1,298.23 | 1,298.23 | 1,298.23 | 1,298.23 | - |
06 Mar 2024 | 1,298.16 | 1,298.16 | 1,298.16 | 1,298.16 | 1,298.16 | - |
05 Mar 2024 | 1,297.32 | 1,297.32 | 1,297.32 | 1,297.32 | 1,297.32 | - |
04 Mar 2024 | 1,297.41 | 1,297.41 | 1,297.41 | 1,297.41 | 1,297.41 | - |
01 Mar 2024 | 1,296.61 | 1,296.61 | 1,296.61 | 1,296.61 | 1,296.61 | - |
29 Feb 2024 | 1,296.33 | 1,296.33 | 1,296.33 | 1,296.33 | 1,296.33 | - |
28 Feb 2024 | 1,296.18 | 1,296.18 | 1,296.18 | 1,296.18 | 1,296.18 | - |
27 Feb 2024 | 1,295.84 | 1,295.84 | 1,295.84 | 1,295.84 | 1,295.84 | - |
26 Feb 2024 | 1,295.67 | 1,295.67 | 1,295.67 | 1,295.67 | 1,295.67 | - |
23 Feb 2024 | 1,294.81 | 1,294.81 | 1,294.81 | 1,294.81 | 1,294.81 | - |
22 Feb 2024 | 1,294.51 | 1,294.51 | 1,294.51 | 1,294.51 | 1,294.51 | - |
21 Feb 2024 | 1,294.22 | 1,294.22 | 1,294.22 | 1,294.22 | 1,294.22 | - |
20 Feb 2024 | 1,293.82 | 1,293.82 | 1,293.82 | 1,293.82 | 1,293.82 | - |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 1,292.61 | 1,292.61 | 1,292.61 | 1,292.61 | 1,292.61 | - |
15 Feb 2024 | 1,292.24 | 1,292.24 | 1,292.24 | 1,292.24 | 1,292.24 | - |
14 Feb 2024 | 1,291.80 | 1,291.80 | 1,291.80 | 1,291.80 | 1,291.80 | - |
13 Feb 2024 | 1,291.67 | 1,291.67 | 1,291.67 | 1,291.67 | 1,291.67 | - |
12 Feb 2024 | 1,291.14 | 1,291.14 | 1,291.14 | 1,291.14 | 1,291.14 | - |
09 Feb 2024 | 1,290.29 | 1,290.29 | 1,290.29 | 1,290.29 | 1,290.29 | - |
08 Feb 2024 | 1,290.27 | 1,290.27 | 1,290.27 | 1,290.27 | 1,290.27 | - |
07 Feb 2024 | 1,289.89 | 1,289.89 | 1,289.89 | 1,289.89 | 1,289.89 | - |
06 Feb 2024 | 1,289.62 | 1,289.62 | 1,289.62 | 1,289.62 | 1,289.62 | - |
05 Feb 2024 | 1,289.37 | 1,289.37 | 1,289.37 | 1,289.37 | 1,289.37 | - |
02 Feb 2024 | 1,288.40 | 1,288.40 | 1,288.40 | 1,288.40 | 1,288.40 | - |
01 Feb 2024 | 1,288.12 | 1,288.12 | 1,288.12 | 1,288.12 | 1,288.12 | - |
31 Jan 2024 | 1,287.19 | 1,287.19 | 1,287.19 | 1,287.19 | 1,287.19 | - |
30 Jan 2024 | 1,287.04 | 1,287.04 | 1,287.04 | 1,287.04 | 1,287.04 | - |
29 Jan 2024 | 1,286.76 | 1,286.76 | 1,286.76 | 1,286.76 | 1,286.76 | - |
25 Jan 2024 | 1,285.67 | 1,285.67 | 1,285.67 | 1,285.67 | 1,285.67 | - |
24 Jan 2024 | 1,285.35 | 1,285.35 | 1,285.35 | 1,285.35 | 1,285.35 | - |
23 Jan 2024 | 1,285.03 | 1,285.03 | 1,285.03 | 1,285.03 | 1,285.03 | - |
19 Jan 2024 | 1,284.41 | 1,284.41 | 1,284.41 | 1,284.41 | 1,284.41 | - |
18 Jan 2024 | 1,284.24 | 1,284.24 | 1,284.24 | 1,284.24 | 1,284.24 | - |
17 Jan 2024 | 1,283.97 | 1,283.97 | 1,283.97 | 1,283.97 | 1,283.97 | - |
16 Jan 2024 | 1,283.70 | 1,283.70 | 1,283.70 | 1,283.70 | 1,283.70 | - |
15 Jan 2024 | 1,283.37 | 1,283.37 | 1,283.37 | 1,283.37 | 1,283.37 | - |
12 Jan 2024 | 1,282.75 | 1,282.75 | 1,282.75 | 1,282.75 | 1,282.75 | - |
11 Jan 2024 | 1,282.37 | 1,282.37 | 1,282.37 | 1,282.37 | 1,282.37 | - |
10 Jan 2024 | 1,282.22 | 1,282.22 | 1,282.22 | 1,282.22 | 1,282.22 | - |
09 Jan 2024 | 1,281.82 | 1,281.82 | 1,281.82 | 1,281.82 | 1,281.82 | - |
08 Jan 2024 | 1,281.75 | 1,281.75 | 1,281.75 | 1,281.75 | 1,281.75 | - |
05 Jan 2024 | 1,280.86 | 1,280.86 | 1,280.86 | 1,280.86 | 1,280.86 | - |
04 Jan 2024 | 1,280.57 | 1,280.57 | 1,280.57 | 1,280.57 | 1,280.57 | - |
03 Jan 2024 | 1,280.30 | 1,280.30 | 1,280.30 | 1,280.30 | 1,280.30 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |