Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | - | - | - | - | - | - |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | 1,186.70 | 1,186.70 | 1,186.70 | 1,186.70 | 1,186.70 | - |
16 May 2024 | 1,188.40 | 1,188.40 | 1,188.40 | 1,188.40 | 1,188.40 | - |
15 May 2024 | 1,183.30 | 1,183.30 | 1,183.30 | 1,183.30 | 1,183.30 | - |
14 May 2024 | 1,182.10 | 1,182.10 | 1,182.10 | 1,182.10 | 1,182.10 | - |
13 May 2024 | 1,184.20 | 1,184.20 | 1,184.20 | 1,184.20 | 1,184.20 | - |
10 May 2024 | 1,182.30 | 1,182.30 | 1,182.30 | 1,182.30 | 1,182.30 | - |
09 May 2024 | 1,179.40 | 1,179.40 | 1,179.40 | 1,179.40 | 1,179.40 | - |
08 May 2024 | 1,179.10 | 1,179.10 | 1,179.10 | 1,179.10 | 1,179.10 | - |
07 May 2024 | 1,170.30 | 1,170.30 | 1,170.30 | 1,170.30 | 1,170.30 | - |
03 May 2024 | 1,164.20 | 1,164.20 | 1,164.20 | 1,164.20 | 1,164.20 | - |
02 May 2024 | 1,154.40 | 1,154.40 | 1,154.40 | 1,154.40 | 1,154.40 | - |
01 May 2024 | 1,154.70 | 1,154.70 | 1,154.70 | 1,154.70 | 1,154.70 | - |
30 Apr 2024 | 1,162.10 | 1,162.10 | 1,162.10 | 1,162.10 | 1,162.10 | - |
29 Apr 2024 | 1,161.50 | 1,161.50 | 1,161.50 | 1,161.50 | 1,161.50 | - |
26 Apr 2024 | 1,157.40 | 1,157.40 | 1,157.40 | 1,157.40 | 1,157.40 | - |
25 Apr 2024 | 1,158.50 | 1,158.50 | 1,158.50 | 1,158.50 | 1,158.50 | - |
24 Apr 2024 | 1,163.30 | 1,163.30 | 1,163.30 | 1,163.30 | 1,163.30 | - |
23 Apr 2024 | 1,157.60 | 1,157.60 | 1,157.60 | 1,157.60 | 1,157.60 | - |
22 Apr 2024 | 1,150.70 | 1,150.70 | 1,150.70 | 1,150.70 | 1,150.70 | - |
19 Apr 2024 | 1,145.10 | 1,145.10 | 1,145.10 | 1,145.10 | 1,145.10 | - |
18 Apr 2024 | 1,146.40 | 1,146.40 | 1,146.40 | 1,146.40 | 1,146.40 | - |
17 Apr 2024 | 1,149.30 | 1,149.30 | 1,149.30 | 1,149.30 | 1,149.30 | - |
16 Apr 2024 | 1,153.00 | 1,153.00 | 1,153.00 | 1,153.00 | 1,153.00 | - |
15 Apr 2024 | 1,164.50 | 1,164.50 | 1,164.50 | 1,164.50 | 1,164.50 | - |
12 Apr 2024 | 1,172.00 | 1,172.00 | 1,172.00 | 1,172.00 | 1,172.00 | - |
11 Apr 2024 | 1,167.20 | 1,167.20 | 1,167.20 | 1,167.20 | 1,167.20 | - |
10 Apr 2024 | 1,171.50 | 1,171.50 | 1,171.50 | 1,171.50 | 1,171.50 | - |
09 Apr 2024 | 1,168.40 | 1,168.40 | 1,168.40 | 1,168.40 | 1,168.40 | - |
08 Apr 2024 | 1,168.20 | 1,168.20 | 1,168.20 | 1,168.20 | 1,168.20 | - |
05 Apr 2024 | 1,164.10 | 1,164.10 | 1,164.10 | 1,164.10 | 1,164.10 | - |
04 Apr 2024 | 1,170.60 | 1,170.60 | 1,170.60 | 1,170.60 | 1,170.60 | - |
03 Apr 2024 | 1,170.20 | 1,170.20 | 1,170.20 | 1,170.20 | 1,170.20 | - |
02 Apr 2024 | 1,178.70 | 1,178.70 | 1,178.70 | 1,178.70 | 1,178.70 | - |
28 Mar 2024 | 1,177.10 | 1,177.10 | 1,177.10 | 1,177.10 | 1,177.10 | - |
27 Mar 2024 | 1,171.10 | 1,171.10 | 1,171.10 | 1,171.10 | 1,171.10 | - |
26 Mar 2024 | 1,169.90 | 1,169.90 | 1,169.90 | 1,169.90 | 1,169.90 | - |
25 Mar 2024 | 1,171.60 | 1,171.60 | 1,171.60 | 1,171.60 | 1,171.60 | - |
22 Mar 2024 | 1,175.10 | 1,175.10 | 1,175.10 | 1,175.10 | 1,175.10 | - |
21 Mar 2024 | 1,166.10 | 1,166.10 | 1,166.10 | 1,166.10 | 1,166.10 | - |
20 Mar 2024 | 1,157.00 | 1,157.00 | 1,157.00 | 1,157.00 | 1,157.00 | - |
19 Mar 2024 | 1,152.60 | 1,152.60 | 1,152.60 | 1,152.60 | 1,152.60 | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | 1,152.10 | 1,152.10 | 1,152.10 | 1,152.10 | 1,152.10 | - |
14 Mar 2024 | 1,156.50 | 1,156.50 | 1,156.50 | 1,156.50 | 1,156.50 | - |
13 Mar 2024 | 1,155.40 | 1,155.40 | 1,155.40 | 1,155.40 | 1,155.40 | - |
12 Mar 2024 | 1,150.70 | 1,150.70 | 1,150.70 | 1,150.70 | 1,150.70 | - |
11 Mar 2024 | 1,146.90 | 1,146.90 | 1,146.90 | 1,146.90 | 1,146.90 | - |
08 Mar 2024 | 1,150.20 | 1,150.20 | 1,150.20 | 1,150.20 | 1,150.20 | - |
07 Mar 2024 | 1,147.60 | 1,147.60 | 1,147.60 | 1,147.60 | 1,147.60 | - |
06 Mar 2024 | 1,143.80 | 1,143.80 | 1,143.80 | 1,143.80 | 1,143.80 | - |
05 Mar 2024 | 1,149.10 | 1,149.10 | 1,149.10 | 1,149.10 | 1,149.10 | - |
04 Mar 2024 | 1,152.50 | 1,152.50 | 1,152.50 | 1,152.50 | 1,152.50 | - |
01 Mar 2024 | 1,149.20 | 1,149.20 | 1,149.20 | 1,149.20 | 1,149.20 | - |
29 Feb 2024 | 1,146.30 | 1,146.30 | 1,146.30 | 1,146.30 | 1,146.30 | - |
28 Feb 2024 | 1,146.80 | 1,146.80 | 1,146.80 | 1,146.80 | 1,146.80 | - |
27 Feb 2024 | 1,145.50 | 1,145.50 | 1,145.50 | 1,145.50 | 1,145.50 | - |
26 Feb 2024 | 1,147.60 | 1,147.60 | 1,147.60 | 1,147.60 | 1,147.60 | - |
23 Feb 2024 | 1,149.50 | 1,149.50 | 1,149.50 | 1,149.50 | 1,149.50 | - |
22 Feb 2024 | 1,142.70 | 1,142.70 | 1,142.70 | 1,142.70 | 1,142.70 | - |
21 Feb 2024 | 1,138.10 | 1,138.10 | 1,138.10 | 1,138.10 | 1,138.10 | - |
20 Feb 2024 | 1,140.60 | 1,140.60 | 1,140.60 | 1,140.60 | 1,140.60 | - |
19 Feb 2024 | 1,141.80 | 1,141.80 | 1,141.80 | 1,141.80 | 1,141.80 | - |
16 Feb 2024 | 1,142.40 | 1,142.40 | 1,142.40 | 1,142.40 | 1,142.40 | - |
15 Feb 2024 | 1,137.10 | 1,137.10 | 1,137.10 | 1,137.10 | 1,137.10 | - |
14 Feb 2024 | 1,131.60 | 1,131.60 | 1,131.60 | 1,131.60 | 1,131.60 | - |
13 Feb 2024 | 1,136.80 | 1,136.80 | 1,136.80 | 1,136.80 | 1,136.80 | - |
12 Feb 2024 | 1,136.70 | 1,136.70 | 1,136.70 | 1,136.70 | 1,136.70 | - |
09 Feb 2024 | 1,133.70 | 1,133.70 | 1,133.70 | 1,133.70 | 1,133.70 | - |
08 Feb 2024 | 1,133.70 | 1,133.70 | 1,133.70 | 1,133.70 | 1,133.70 | - |
07 Feb 2024 | 1,131.90 | 1,131.90 | 1,131.90 | 1,131.90 | 1,131.90 | - |
06 Feb 2024 | 1,130.50 | 1,130.50 | 1,130.50 | 1,130.50 | 1,130.50 | - |
05 Feb 2024 | - | - | - | - | - | - |
02 Feb 2024 | 1,128.20 | 1,128.20 | 1,128.20 | 1,128.20 | 1,128.20 | - |
01 Feb 2024 | 1,120.70 | 1,120.70 | 1,120.70 | 1,120.70 | 1,120.70 | - |
31 Jan 2024 | 1,125.70 | 1,125.70 | 1,125.70 | 1,125.70 | 1,125.70 | - |
30 Jan 2024 | 1,127.80 | 1,127.80 | 1,127.80 | 1,127.80 | 1,127.80 | - |
29 Jan 2024 | 1,121.50 | 1,121.50 | 1,121.50 | 1,121.50 | 1,121.50 | - |
26 Jan 2024 | 1,119.60 | 1,119.60 | 1,119.60 | 1,119.60 | 1,119.60 | - |
25 Jan 2024 | 1,114.70 | 1,114.70 | 1,114.70 | 1,114.70 | 1,114.70 | - |
24 Jan 2024 | 1,113.30 | 1,113.30 | 1,113.30 | 1,113.30 | 1,113.30 | - |
23 Jan 2024 | 1,112.80 | 1,112.80 | 1,112.80 | 1,112.80 | 1,112.80 | - |
22 Jan 2024 | 1,108.80 | 1,108.80 | 1,108.80 | 1,108.80 | 1,108.80 | - |
19 Jan 2024 | 1,104.60 | 1,104.60 | 1,104.60 | 1,104.60 | 1,104.60 | - |
18 Jan 2024 | 1,100.30 | 1,100.30 | 1,100.30 | 1,100.30 | 1,100.30 | - |
17 Jan 2024 | 1,104.90 | 1,104.90 | 1,104.90 | 1,104.90 | 1,104.90 | - |
16 Jan 2024 | 1,112.90 | 1,112.90 | 1,112.90 | 1,112.90 | 1,112.90 | - |
15 Jan 2024 | 1,112.30 | 1,112.30 | 1,112.30 | 1,112.30 | 1,112.30 | - |
12 Jan 2024 | 1,111.90 | 1,111.90 | 1,111.90 | 1,111.90 | 1,111.90 | - |
11 Jan 2024 | 1,112.50 | 1,112.50 | 1,112.50 | 1,112.50 | 1,112.50 | - |
10 Jan 2024 | 1,110.20 | 1,110.20 | 1,110.20 | 1,110.20 | 1,110.20 | - |
09 Jan 2024 | 1,111.40 | 1,111.40 | 1,111.40 | 1,111.40 | 1,111.40 | - |
08 Jan 2024 | 1,104.40 | 1,104.40 | 1,104.40 | 1,104.40 | 1,104.40 | - |
05 Jan 2024 | 1,105.60 | 1,105.60 | 1,105.60 | 1,105.60 | 1,105.60 | - |
04 Jan 2024 | 1,110.50 | 1,110.50 | 1,110.50 | 1,110.50 | 1,110.50 | - |
03 Jan 2024 | 1,119.40 | 1,119.40 | 1,119.40 | 1,119.40 | 1,119.40 | - |
02 Jan 2024 | 1,123.80 | 1,123.80 | 1,123.80 | 1,123.80 | 1,123.80 | - |
29 Dec 2023 | 1,123.60 | 1,123.60 | 1,123.60 | 1,123.60 | 1,123.60 | - |
28 Dec 2023 | 1,119.60 | 1,119.60 | 1,119.60 | 1,119.60 | 1,119.60 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |