Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 May 2024 | - | - | - | - | - | - |
30 May 2024 | - | - | - | - | - | - |
29 May 2024 | 1,163.38 | 1,163.38 | 1,163.38 | 1,163.38 | 1,163.38 | - |
28 May 2024 | 1,159.65 | 1,159.65 | 1,159.65 | 1,159.65 | 1,159.65 | - |
27 May 2024 | - | - | - | - | - | - |
24 May 2024 | 1,158.42 | 1,158.42 | 1,158.42 | 1,158.42 | 1,158.42 | - |
23 May 2024 | 1,157.94 | 1,157.94 | 1,157.94 | 1,157.94 | 1,157.94 | - |
22 May 2024 | 1,157.99 | 1,157.99 | 1,157.99 | 1,157.99 | 1,157.99 | - |
21 May 2024 | 1,157.32 | 1,157.32 | 1,157.32 | 1,157.32 | 1,157.32 | - |
20 May 2024 | 1,156.95 | 1,156.95 | 1,156.95 | 1,156.95 | 1,156.95 | - |
17 May 2024 | 1,156.11 | 1,156.11 | 1,156.11 | 1,156.11 | 1,156.11 | - |
16 May 2024 | 1,156.07 | 1,156.07 | 1,156.07 | 1,156.07 | 1,156.07 | - |
15 May 2024 | 1,155.85 | 1,155.85 | 1,155.85 | 1,155.85 | 1,155.85 | - |
14 May 2024 | 1,155.58 | 1,155.58 | 1,155.58 | 1,155.58 | 1,155.58 | - |
13 May 2024 | 1,154.93 | 1,154.93 | 1,154.93 | 1,154.93 | 1,154.93 | - |
10 May 2024 | 1,154.14 | 1,154.14 | 1,154.14 | 1,154.14 | 1,154.14 | - |
09 May 2024 | 1,153.99 | 1,153.99 | 1,153.99 | 1,153.99 | 1,153.99 | - |
08 May 2024 | 1,151.05 | 1,151.05 | 1,151.05 | 1,151.05 | 1,151.05 | - |
07 May 2024 | 1,149.60 | 1,149.60 | 1,149.60 | 1,149.60 | 1,149.60 | - |
06 May 2024 | - | - | - | - | - | - |
03 May 2024 | 1,147.94 | 1,147.94 | 1,147.94 | 1,147.94 | 1,147.94 | - |
02 May 2024 | 1,148.03 | 1,148.03 | 1,148.03 | 1,148.03 | 1,148.03 | - |
30 Apr 2024 | 1,146.11 | 1,146.11 | 1,146.11 | 1,146.11 | 1,146.11 | - |
29 Apr 2024 | 1,145.81 | 1,145.81 | 1,145.81 | 1,145.81 | 1,145.81 | - |
26 Apr 2024 | 1,145.07 | 1,145.07 | 1,145.07 | 1,145.07 | 1,145.07 | - |
25 Apr 2024 | 1,144.39 | 1,144.39 | 1,144.39 | 1,144.39 | 1,144.39 | - |
24 Apr 2024 | 1,144.76 | 1,144.76 | 1,144.76 | 1,144.76 | 1,144.76 | - |
23 Apr 2024 | 1,144.18 | 1,144.18 | 1,144.18 | 1,144.18 | 1,144.18 | - |
22 Apr 2024 | 1,144.75 | 1,144.75 | 1,144.75 | 1,144.75 | 1,144.75 | - |
19 Apr 2024 | 1,143.78 | 1,143.78 | 1,143.78 | 1,143.78 | 1,143.78 | - |
18 Apr 2024 | 1,143.47 | 1,143.47 | 1,143.47 | 1,143.47 | 1,143.47 | - |
17 Apr 2024 | 1,144.64 | 1,144.64 | 1,144.64 | 1,144.64 | 1,144.64 | - |
16 Apr 2024 | 1,144.61 | 1,144.61 | 1,144.61 | 1,144.61 | 1,144.61 | - |
15 Apr 2024 | 1,144.04 | 1,144.04 | 1,144.04 | 1,144.04 | 1,144.04 | - |
12 Apr 2024 | 1,142.88 | 1,142.88 | 1,142.88 | 1,142.88 | 1,142.88 | - |
11 Apr 2024 | 1,142.60 | 1,142.60 | 1,142.60 | 1,142.60 | 1,142.60 | - |
10 Apr 2024 | 1,142.24 | 1,142.24 | 1,142.24 | 1,142.24 | 1,142.24 | - |
09 Apr 2024 | 1,142.01 | 1,142.01 | 1,142.01 | 1,142.01 | 1,142.01 | - |
08 Apr 2024 | 1,141.78 | 1,141.78 | 1,141.78 | 1,141.78 | 1,141.78 | - |
05 Apr 2024 | 1,140.90 | 1,140.90 | 1,140.90 | 1,140.90 | 1,140.90 | - |
04 Apr 2024 | 1,140.59 | 1,140.59 | 1,140.59 | 1,140.59 | 1,140.59 | - |
03 Apr 2024 | 1,139.11 | 1,139.11 | 1,139.11 | 1,139.11 | 1,139.11 | - |
02 Apr 2024 | 1,138.35 | 1,138.35 | 1,138.35 | 1,138.35 | 1,138.35 | - |
28 Mar 2024 | 1,136.76 | 1,136.76 | 1,136.76 | 1,136.76 | 1,136.76 | - |
27 Mar 2024 | 1,136.55 | 1,136.55 | 1,136.55 | 1,136.55 | 1,136.55 | - |
26 Mar 2024 | 1,134.25 | 1,134.25 | 1,134.25 | 1,134.25 | 1,134.25 | - |
25 Mar 2024 | 1,133.84 | 1,133.84 | 1,133.84 | 1,133.84 | 1,133.84 | - |
22 Mar 2024 | 1,129.97 | 1,129.97 | 1,129.97 | 1,129.97 | 1,129.97 | - |
21 Mar 2024 | 1,129.88 | 1,129.88 | 1,129.88 | 1,129.88 | 1,129.88 | - |
20 Mar 2024 | 1,129.17 | 1,129.17 | 1,129.17 | 1,129.17 | 1,129.17 | - |
19 Mar 2024 | 1,128.92 | 1,128.92 | 1,128.92 | 1,128.92 | 1,128.92 | - |
18 Mar 2024 | 1,127.68 | 1,127.68 | 1,127.68 | 1,127.68 | 1,127.68 | - |
15 Mar 2024 | 1,126.97 | 1,126.97 | 1,126.97 | 1,126.97 | 1,126.97 | - |
14 Mar 2024 | 1,126.36 | 1,126.36 | 1,126.36 | 1,126.36 | 1,126.36 | - |
13 Mar 2024 | 1,126.40 | 1,126.40 | 1,126.40 | 1,126.40 | 1,126.40 | - |
12 Mar 2024 | 1,126.23 | 1,126.23 | 1,126.23 | 1,126.23 | 1,126.23 | - |
11 Mar 2024 | 1,125.99 | 1,125.99 | 1,125.99 | 1,125.99 | 1,125.99 | - |
08 Mar 2024 | 1,125.28 | 1,125.28 | 1,125.28 | 1,125.28 | 1,125.28 | - |
07 Mar 2024 | 1,124.12 | 1,124.12 | 1,124.12 | 1,124.12 | 1,124.12 | - |
06 Mar 2024 | 1,123.31 | 1,123.31 | 1,123.31 | 1,123.31 | 1,123.31 | - |
05 Mar 2024 | 1,122.89 | 1,122.89 | 1,122.89 | 1,122.89 | 1,122.89 | - |
04 Mar 2024 | 1,121.87 | 1,121.87 | 1,121.87 | 1,121.87 | 1,121.87 | - |
01 Mar 2024 | 1,120.57 | 1,120.57 | 1,120.57 | 1,120.57 | 1,120.57 | - |
29 Feb 2024 | 1,119.41 | 1,119.41 | 1,119.41 | 1,119.41 | 1,119.41 | - |
28 Feb 2024 | 1,119.03 | 1,119.03 | 1,119.03 | 1,119.03 | 1,119.03 | - |
27 Feb 2024 | 1,118.83 | 1,118.83 | 1,118.83 | 1,118.83 | 1,118.83 | - |
26 Feb 2024 | 1,118.58 | 1,118.58 | 1,118.58 | 1,118.58 | 1,118.58 | - |
23 Feb 2024 | 1,117.71 | 1,117.71 | 1,117.71 | 1,117.71 | 1,117.71 | - |
22 Feb 2024 | 1,117.21 | 1,117.21 | 1,117.21 | 1,117.21 | 1,117.21 | - |
21 Feb 2024 | 1,116.53 | 1,116.53 | 1,116.53 | 1,116.53 | 1,116.53 | - |
20 Feb 2024 | 1,116.85 | 1,116.85 | 1,116.85 | 1,116.85 | 1,116.85 | - |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 1,115.23 | 1,115.23 | 1,115.23 | 1,115.23 | 1,115.23 | - |
15 Feb 2024 | 1,115.20 | 1,115.20 | 1,115.20 | 1,115.20 | 1,115.20 | - |
14 Feb 2024 | 1,115.83 | 1,115.83 | 1,115.83 | 1,115.83 | 1,115.83 | - |
13 Feb 2024 | 1,115.66 | 1,115.66 | 1,115.66 | 1,115.66 | 1,115.66 | - |
12 Feb 2024 | 1,115.56 | 1,115.56 | 1,115.56 | 1,115.56 | 1,115.56 | - |
09 Feb 2024 | 1,114.66 | 1,114.66 | 1,114.66 | 1,114.66 | 1,114.66 | - |
08 Feb 2024 | 1,114.45 | 1,114.45 | 1,114.45 | 1,114.45 | 1,114.45 | - |
07 Feb 2024 | 1,112.75 | 1,112.75 | 1,112.75 | 1,112.75 | 1,112.75 | - |
06 Feb 2024 | 1,113.21 | 1,113.21 | 1,113.21 | 1,113.21 | 1,113.21 | - |
05 Feb 2024 | 1,113.85 | 1,113.85 | 1,113.85 | 1,113.85 | 1,113.85 | - |
02 Feb 2024 | 1,112.39 | 1,112.39 | 1,112.39 | 1,112.39 | 1,112.39 | - |
01 Feb 2024 | 1,111.38 | 1,111.38 | 1,111.38 | 1,111.38 | 1,111.38 | - |
31 Jan 2024 | 1,111.58 | 1,111.58 | 1,111.58 | 1,111.58 | 1,111.58 | - |
30 Jan 2024 | 1,111.48 | 1,111.48 | 1,111.48 | 1,111.48 | 1,111.48 | - |
29 Jan 2024 | 1,111.33 | 1,111.33 | 1,111.33 | 1,111.33 | 1,111.33 | - |
26 Jan 2024 | 1,107.54 | 1,107.54 | 1,107.54 | 1,107.54 | 1,107.54 | - |
25 Jan 2024 | 1,107.86 | 1,107.86 | 1,107.86 | 1,107.86 | 1,107.86 | - |
24 Jan 2024 | 1,109.09 | 1,109.09 | 1,109.09 | 1,109.09 | 1,109.09 | - |
23 Jan 2024 | 1,108.82 | 1,108.82 | 1,108.82 | 1,108.82 | 1,108.82 | - |
22 Jan 2024 | 1,108.41 | 1,108.41 | 1,108.41 | 1,108.41 | 1,108.41 | - |
19 Jan 2024 | 1,106.69 | 1,106.69 | 1,106.69 | 1,106.69 | 1,106.69 | - |
18 Jan 2024 | 1,107.01 | 1,107.01 | 1,107.01 | 1,107.01 | 1,107.01 | - |
17 Jan 2024 | 1,106.38 | 1,106.38 | 1,106.38 | 1,106.38 | 1,106.38 | - |
16 Jan 2024 | 1,105.41 | 1,105.41 | 1,105.41 | 1,105.41 | 1,105.41 | - |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 1,104.01 | 1,104.01 | 1,104.01 | 1,104.01 | 1,104.01 | - |
11 Jan 2024 | 1,099.52 | 1,099.52 | 1,099.52 | 1,099.52 | 1,099.52 | - |
10 Jan 2024 | 1,098.68 | 1,098.68 | 1,098.68 | 1,098.68 | 1,098.68 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |