Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | - | - | - | - | - | - |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | 1,170.99 | 1,170.99 | 1,170.99 | 1,170.99 | 1,170.99 | - |
16 May 2024 | 1,178.63 | 1,178.63 | 1,178.63 | 1,178.63 | 1,178.63 | - |
15 May 2024 | 1,154.78 | 1,154.78 | 1,154.78 | 1,154.78 | 1,154.78 | - |
14 May 2024 | 1,151.53 | 1,151.53 | 1,151.53 | 1,151.53 | 1,151.53 | - |
13 May 2024 | 1,154.24 | 1,154.24 | 1,154.24 | 1,154.24 | 1,154.24 | - |
10 May 2024 | 1,155.36 | 1,155.36 | 1,155.36 | 1,155.36 | 1,155.36 | - |
09 May 2024 | 1,148.65 | 1,148.65 | 1,148.65 | 1,148.65 | 1,148.65 | - |
08 May 2024 | 1,154.81 | 1,154.81 | 1,154.81 | 1,154.81 | 1,154.81 | - |
07 May 2024 | 1,160.95 | 1,160.95 | 1,160.95 | 1,160.95 | 1,160.95 | - |
03 May 2024 | 1,117.38 | 1,117.38 | 1,117.38 | 1,117.38 | 1,117.38 | - |
02 May 2024 | 1,108.44 | 1,108.44 | 1,108.44 | 1,108.44 | 1,108.44 | - |
01 May 2024 | 1,105.34 | 1,105.34 | 1,105.34 | 1,105.34 | 1,105.34 | - |
30 Apr 2024 | 1,132.74 | 1,132.74 | 1,132.74 | 1,132.74 | 1,132.74 | - |
29 Apr 2024 | 1,132.03 | 1,132.03 | 1,132.03 | 1,132.03 | 1,132.03 | - |
26 Apr 2024 | 1,125.07 | 1,125.07 | 1,125.07 | 1,125.07 | 1,125.07 | - |
25 Apr 2024 | 1,098.71 | 1,098.71 | 1,098.71 | 1,098.71 | 1,098.71 | - |
24 Apr 2024 | 1,126.34 | 1,126.34 | 1,126.34 | 1,126.34 | 1,126.34 | - |
23 Apr 2024 | 1,107.99 | 1,107.99 | 1,107.99 | 1,107.99 | 1,107.99 | - |
22 Apr 2024 | 1,097.61 | 1,097.61 | 1,097.61 | 1,097.61 | 1,097.61 | - |
19 Apr 2024 | 1,105.81 | 1,105.81 | 1,105.81 | 1,105.81 | 1,105.81 | - |
18 Apr 2024 | 1,127.32 | 1,127.32 | 1,127.32 | 1,127.32 | 1,127.32 | - |
17 Apr 2024 | 1,150.79 | 1,150.79 | 1,150.79 | 1,150.79 | 1,150.79 | - |
16 Apr 2024 | 1,142.40 | 1,142.40 | 1,142.40 | 1,142.40 | 1,142.40 | - |
15 Apr 2024 | 1,175.43 | 1,175.43 | 1,175.43 | 1,175.43 | 1,175.43 | - |
12 Apr 2024 | 1,182.16 | 1,182.16 | 1,182.16 | 1,182.16 | 1,182.16 | - |
11 Apr 2024 | 1,161.59 | 1,161.59 | 1,161.59 | 1,161.59 | 1,161.59 | - |
10 Apr 2024 | 1,164.65 | 1,164.65 | 1,164.65 | 1,164.65 | 1,164.65 | - |
09 Apr 2024 | 1,162.00 | 1,162.00 | 1,162.00 | 1,162.00 | 1,162.00 | - |
08 Apr 2024 | 1,165.40 | 1,165.40 | 1,165.40 | 1,165.40 | 1,165.40 | - |
05 Apr 2024 | 1,154.58 | 1,154.58 | 1,154.58 | 1,154.58 | 1,154.58 | - |
04 Apr 2024 | 1,176.07 | 1,176.07 | 1,176.07 | 1,176.07 | 1,176.07 | - |
03 Apr 2024 | 1,167.71 | 1,167.71 | 1,167.71 | 1,167.71 | 1,167.71 | - |
02 Apr 2024 | 1,181.00 | 1,181.00 | 1,181.00 | 1,181.00 | 1,181.00 | - |
28 Mar 2024 | 1,175.54 | 1,175.54 | 1,175.54 | 1,175.54 | 1,175.54 | - |
27 Mar 2024 | 1,188.88 | 1,188.88 | 1,188.88 | 1,188.88 | 1,188.88 | - |
26 Mar 2024 | 1,191.43 | 1,191.43 | 1,191.43 | 1,191.43 | 1,191.43 | - |
25 Mar 2024 | 1,178.57 | 1,178.57 | 1,178.57 | 1,178.57 | 1,178.57 | - |
22 Mar 2024 | 1,186.03 | 1,186.03 | 1,186.03 | 1,186.03 | 1,186.03 | - |
21 Mar 2024 | 1,184.76 | 1,184.76 | 1,184.76 | 1,184.76 | 1,184.76 | - |
20 Mar 2024 | 1,159.62 | 1,159.62 | 1,159.62 | 1,159.62 | 1,159.62 | - |
19 Mar 2024 | 1,144.56 | 1,144.56 | 1,144.56 | 1,144.56 | 1,144.56 | - |
18 Mar 2024 | 1,155.20 | 1,155.20 | 1,155.20 | 1,155.20 | 1,155.20 | - |
15 Mar 2024 | 1,155.21 | 1,155.21 | 1,155.21 | 1,155.21 | 1,155.21 | - |
14 Mar 2024 | 1,165.44 | 1,165.44 | 1,165.44 | 1,165.44 | 1,165.44 | - |
13 Mar 2024 | 1,172.07 | 1,172.07 | 1,172.07 | 1,172.07 | 1,172.07 | - |
12 Mar 2024 | 1,152.18 | 1,152.18 | 1,152.18 | 1,152.18 | 1,152.18 | - |
11 Mar 2024 | 1,146.02 | 1,146.02 | 1,146.02 | 1,146.02 | 1,146.02 | - |
08 Mar 2024 | 1,174.67 | 1,174.67 | 1,174.67 | 1,174.67 | 1,174.67 | - |
07 Mar 2024 | 1,166.94 | 1,166.94 | 1,166.94 | 1,166.94 | 1,166.94 | - |
06 Mar 2024 | 1,156.35 | 1,156.35 | 1,156.35 | 1,156.35 | 1,156.35 | - |
05 Mar 2024 | 1,172.26 | 1,172.26 | 1,172.26 | 1,172.26 | 1,172.26 | - |
04 Mar 2024 | 1,174.92 | 1,174.92 | 1,174.92 | 1,174.92 | 1,174.92 | - |
01 Mar 2024 | 1,151.77 | 1,151.77 | 1,151.77 | 1,151.77 | 1,151.77 | - |
29 Feb 2024 | 1,135.66 | 1,135.66 | 1,135.66 | 1,135.66 | 1,135.66 | - |
28 Feb 2024 | 1,139.22 | 1,139.22 | 1,139.22 | 1,139.22 | 1,139.22 | - |
27 Feb 2024 | 1,146.04 | 1,146.04 | 1,146.04 | 1,146.04 | 1,146.04 | - |
26 Feb 2024 | 1,137.53 | 1,137.53 | 1,137.53 | 1,137.53 | 1,137.53 | - |
23 Feb 2024 | 1,143.69 | 1,143.69 | 1,143.69 | 1,143.69 | 1,143.69 | - |
22 Feb 2024 | 1,125.96 | 1,125.96 | 1,125.96 | 1,125.96 | 1,125.96 | - |
21 Feb 2024 | 1,108.06 | 1,108.06 | 1,108.06 | 1,108.06 | 1,108.06 | - |
20 Feb 2024 | 1,126.61 | 1,126.61 | 1,126.61 | 1,126.61 | 1,126.61 | - |
19 Feb 2024 | 1,131.87 | 1,131.87 | 1,131.87 | 1,131.87 | 1,131.87 | - |
16 Feb 2024 | 1,145.07 | 1,145.07 | 1,145.07 | 1,145.07 | 1,145.07 | - |
15 Feb 2024 | 1,148.11 | 1,148.11 | 1,148.11 | 1,148.11 | 1,148.11 | - |
14 Feb 2024 | 1,126.29 | 1,126.29 | 1,126.29 | 1,126.29 | 1,126.29 | - |
13 Feb 2024 | 1,121.16 | 1,121.16 | 1,121.16 | 1,121.16 | 1,121.16 | - |
12 Feb 2024 | 1,143.99 | 1,143.99 | 1,143.99 | 1,143.99 | 1,143.99 | - |
09 Feb 2024 | 1,130.66 | 1,130.66 | 1,130.66 | 1,130.66 | 1,130.66 | - |
08 Feb 2024 | 1,114.95 | 1,114.95 | 1,114.95 | 1,114.95 | 1,114.95 | - |
07 Feb 2024 | 1,094.83 | 1,094.83 | 1,094.83 | 1,094.83 | 1,094.83 | - |
06 Feb 2024 | 1,104.64 | 1,104.64 | 1,104.64 | 1,104.64 | 1,104.64 | - |
05 Feb 2024 | 1,099.35 | 1,099.35 | 1,099.35 | 1,099.35 | 1,099.35 | - |
02 Feb 2024 | 1,078.66 | 1,078.66 | 1,078.66 | 1,078.66 | 1,078.66 | - |
01 Feb 2024 | 1,070.12 | 1,070.12 | 1,070.12 | 1,070.12 | 1,070.12 | - |
31 Jan 2024 | 1,069.41 | 1,069.41 | 1,069.41 | 1,069.41 | 1,069.41 | - |
30 Jan 2024 | 1,087.33 | 1,087.33 | 1,087.33 | 1,087.33 | 1,087.33 | - |
29 Jan 2024 | 1,073.72 | 1,073.72 | 1,073.72 | 1,073.72 | 1,073.72 | - |
26 Jan 2024 | 1,072.80 | 1,072.80 | 1,072.80 | 1,072.80 | 1,072.80 | - |
25 Jan 2024 | 1,075.03 | 1,075.03 | 1,075.03 | 1,075.03 | 1,075.03 | - |
24 Jan 2024 | 1,066.60 | 1,066.60 | 1,066.60 | 1,066.60 | 1,066.60 | - |
23 Jan 2024 | 1,054.48 | 1,054.48 | 1,054.48 | 1,054.48 | 1,054.48 | - |
22 Jan 2024 | 1,056.48 | 1,056.48 | 1,056.48 | 1,056.48 | 1,056.48 | - |
19 Jan 2024 | 1,038.21 | 1,038.21 | 1,038.21 | 1,038.21 | 1,038.21 | - |
18 Jan 2024 | 1,019.32 | 1,019.32 | 1,019.32 | 1,019.32 | 1,019.32 | - |
17 Jan 2024 | 1,008.49 | 1,008.49 | 1,008.49 | 1,008.49 | 1,008.49 | - |
16 Jan 2024 | 1,005.54 | 1,005.54 | 1,005.54 | 1,005.54 | 1,005.54 | - |
15 Jan 2024 | 1,006.07 | 1,006.07 | 1,006.07 | 1,006.07 | 1,006.07 | - |
12 Jan 2024 | 1,003.53 | 1,003.53 | 1,003.53 | 1,003.53 | 1,003.53 | - |
11 Jan 2024 | 1,004.75 | 1,004.75 | 1,004.75 | 1,004.75 | 1,004.75 | - |
10 Jan 2024 | 996.74 | 996.74 | 996.74 | 996.74 | 996.74 | - |
09 Jan 2024 | 985.06 | 985.06 | 985.06 | 985.06 | 985.06 | - |
08 Jan 2024 | 968.07 | 968.07 | 968.07 | 968.07 | 968.07 | - |
05 Jan 2024 | 962.81 | 962.81 | 962.81 | 962.81 | 962.81 | - |
04 Jan 2024 | 967.44 | 967.44 | 967.44 | 967.44 | 967.44 | - |
03 Jan 2024 | 980.90 | 980.90 | 980.90 | 980.90 | 980.90 | - |
02 Jan 2024 | 1,006.13 | 1,006.13 | 1,006.13 | 1,006.13 | 1,006.13 | - |
29 Dec 2023 | 1,018.00 | 1,018.00 | 1,018.00 | 1,018.00 | 1,018.00 | - |
28 Dec 2023 | 1,012.83 | 1,012.83 | 1,012.83 | 1,012.83 | 1,012.83 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |