Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 May 2024 | - | - | - | - | - | - |
30 May 2024 | 1,137.70 | 1,137.70 | 1,137.70 | 1,137.70 | 1,137.70 | - |
29 May 2024 | 1,138.22 | 1,138.22 | 1,138.22 | 1,138.22 | 1,138.22 | - |
28 May 2024 | 1,143.83 | 1,143.83 | 1,143.83 | 1,143.83 | 1,143.83 | - |
27 May 2024 | 1,146.87 | 1,146.87 | 1,146.87 | 1,146.87 | 1,146.87 | - |
24 May 2024 | 1,145.93 | 1,145.93 | 1,145.93 | 1,145.93 | 1,145.93 | - |
23 May 2024 | 1,145.51 | 1,145.51 | 1,145.51 | 1,145.51 | 1,145.51 | - |
22 May 2024 | 1,147.80 | 1,147.80 | 1,147.80 | 1,147.80 | 1,147.80 | - |
21 May 2024 | 1,149.41 | 1,149.41 | 1,149.41 | 1,149.41 | 1,149.41 | - |
17 May 2024 | 1,150.10 | 1,150.10 | 1,150.10 | 1,150.10 | 1,150.10 | - |
16 May 2024 | 1,148.91 | 1,148.91 | 1,148.91 | 1,148.91 | 1,148.91 | - |
15 May 2024 | 1,148.24 | 1,148.24 | 1,148.24 | 1,148.24 | 1,148.24 | - |
14 May 2024 | 1,142.30 | 1,142.30 | 1,142.30 | 1,142.30 | 1,142.30 | - |
13 May 2024 | 1,141.14 | 1,141.14 | 1,141.14 | 1,141.14 | 1,141.14 | - |
10 May 2024 | 1,140.60 | 1,140.60 | 1,140.60 | 1,140.60 | 1,140.60 | - |
08 May 2024 | 1,136.82 | 1,136.82 | 1,136.82 | 1,136.82 | 1,136.82 | - |
07 May 2024 | 1,135.67 | 1,135.67 | 1,135.67 | 1,135.67 | 1,135.67 | - |
06 May 2024 | 1,130.87 | 1,130.87 | 1,130.87 | 1,130.87 | 1,130.87 | - |
03 May 2024 | 1,127.27 | 1,127.27 | 1,127.27 | 1,127.27 | 1,127.27 | - |
02 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 1,124.17 | 1,124.17 | 1,124.17 | 1,124.17 | 1,124.17 | - |
29 Apr 2024 | 1,128.37 | 1,128.37 | 1,128.37 | 1,128.37 | 1,128.37 | - |
26 Apr 2024 | 1,126.64 | 1,126.64 | 1,126.64 | 1,126.64 | 1,126.64 | - |
25 Apr 2024 | 1,121.36 | 1,121.36 | 1,121.36 | 1,121.36 | 1,121.36 | - |
24 Apr 2024 | 1,125.33 | 1,125.33 | 1,125.33 | 1,125.33 | 1,125.33 | - |
23 Apr 2024 | 1,127.99 | 1,127.99 | 1,127.99 | 1,127.99 | 1,127.99 | - |
22 Apr 2024 | 1,122.61 | 1,122.61 | 1,122.61 | 1,122.61 | 1,122.61 | - |
19 Apr 2024 | 1,118.51 | 1,118.51 | 1,118.51 | 1,118.51 | 1,118.51 | - |
18 Apr 2024 | 1,119.53 | 1,119.53 | 1,119.53 | 1,119.53 | 1,119.53 | - |
17 Apr 2024 | 1,119.36 | 1,119.36 | 1,119.36 | 1,119.36 | 1,119.36 | - |
16 Apr 2024 | 1,118.99 | 1,118.99 | 1,118.99 | 1,118.99 | 1,118.99 | - |
15 Apr 2024 | 1,125.70 | 1,125.70 | 1,125.70 | 1,125.70 | 1,125.70 | - |
12 Apr 2024 | 1,128.27 | 1,128.27 | 1,128.27 | 1,128.27 | 1,128.27 | - |
11 Apr 2024 | 1,130.09 | 1,130.09 | 1,130.09 | 1,130.09 | 1,130.09 | - |
10 Apr 2024 | 1,131.17 | 1,131.17 | 1,131.17 | 1,131.17 | 1,131.17 | - |
09 Apr 2024 | 1,133.44 | 1,133.44 | 1,133.44 | 1,133.44 | 1,133.44 | - |
08 Apr 2024 | 1,132.59 | 1,132.59 | 1,132.59 | 1,132.59 | 1,132.59 | - |
05 Apr 2024 | 1,131.51 | 1,131.51 | 1,131.51 | 1,131.51 | 1,131.51 | - |
04 Apr 2024 | 1,134.82 | 1,134.82 | 1,134.82 | 1,134.82 | 1,134.82 | - |
03 Apr 2024 | 1,133.39 | 1,133.39 | 1,133.39 | 1,133.39 | 1,133.39 | - |
02 Apr 2024 | 1,133.32 | 1,133.32 | 1,133.32 | 1,133.32 | 1,133.32 | - |
28 Mar 2024 | 1,139.64 | 1,139.64 | 1,139.64 | 1,139.64 | 1,139.64 | - |
27 Mar 2024 | 1,139.34 | 1,139.34 | 1,139.34 | 1,139.34 | 1,139.34 | - |
26 Mar 2024 | 1,135.86 | 1,135.86 | 1,135.86 | 1,135.86 | 1,135.86 | - |
25 Mar 2024 | 1,135.36 | 1,135.36 | 1,135.36 | 1,135.36 | 1,135.36 | - |
22 Mar 2024 | 1,136.56 | 1,136.56 | 1,136.56 | 1,136.56 | 1,136.56 | - |
21 Mar 2024 | 1,137.14 | 1,137.14 | 1,137.14 | 1,137.14 | 1,137.14 | - |
20 Mar 2024 | 1,130.88 | 1,130.88 | 1,130.88 | 1,130.88 | 1,130.88 | - |
19 Mar 2024 | 1,127.71 | 1,127.71 | 1,127.71 | 1,127.71 | 1,127.71 | - |
18 Mar 2024 | 1,127.41 | 1,127.41 | 1,127.41 | 1,127.41 | 1,127.41 | - |
15 Mar 2024 | 1,127.69 | 1,127.69 | 1,127.69 | 1,127.69 | 1,127.69 | - |
14 Mar 2024 | 1,130.93 | 1,130.93 | 1,130.93 | 1,130.93 | 1,130.93 | - |
13 Mar 2024 | 1,132.65 | 1,132.65 | 1,132.65 | 1,132.65 | 1,132.65 | - |
12 Mar 2024 | 1,132.25 | 1,132.25 | 1,132.25 | 1,132.25 | 1,132.25 | - |
11 Mar 2024 | 1,128.07 | 1,128.07 | 1,128.07 | 1,128.07 | 1,128.07 | - |
08 Mar 2024 | 1,128.64 | 1,128.64 | 1,128.64 | 1,128.64 | 1,128.64 | - |
07 Mar 2024 | 1,127.62 | 1,127.62 | 1,127.62 | 1,127.62 | 1,127.62 | - |
06 Mar 2024 | 1,123.36 | 1,123.36 | 1,123.36 | 1,123.36 | 1,123.36 | - |
05 Mar 2024 | 1,120.43 | 1,120.43 | 1,120.43 | 1,120.43 | 1,120.43 | - |
04 Mar 2024 | 1,120.79 | 1,120.79 | 1,120.79 | 1,120.79 | 1,120.79 | - |
01 Mar 2024 | 1,120.96 | 1,120.96 | 1,120.96 | 1,120.96 | 1,120.96 | - |
29 Feb 2024 | 1,116.84 | 1,116.84 | 1,116.84 | 1,116.84 | 1,116.84 | - |
28 Feb 2024 | 1,114.63 | 1,114.63 | 1,114.63 | 1,114.63 | 1,114.63 | - |
27 Feb 2024 | 1,115.50 | 1,115.50 | 1,115.50 | 1,115.50 | 1,115.50 | - |
26 Feb 2024 | 1,115.91 | 1,115.91 | 1,115.91 | 1,115.91 | 1,115.91 | - |
23 Feb 2024 | 1,118.18 | 1,118.18 | 1,118.18 | 1,118.18 | 1,118.18 | - |
22 Feb 2024 | - | - | - | - | - | - |
21 Feb 2024 | 1,112.10 | 1,112.10 | 1,112.10 | 1,112.10 | 1,112.10 | - |
20 Feb 2024 | 1,113.43 | 1,113.43 | 1,113.43 | 1,113.43 | 1,113.43 | - |
19 Feb 2024 | 1,111.80 | 1,111.80 | 1,111.80 | 1,111.80 | 1,111.80 | - |
16 Feb 2024 | 1,110.23 | 1,110.23 | 1,110.23 | 1,110.23 | 1,110.23 | - |
15 Feb 2024 | 1,111.69 | 1,111.69 | 1,111.69 | 1,111.69 | 1,111.69 | - |
14 Feb 2024 | 1,108.12 | 1,108.12 | 1,108.12 | 1,108.12 | 1,108.12 | - |
13 Feb 2024 | 1,104.78 | 1,104.78 | 1,104.78 | 1,104.78 | 1,104.78 | - |
12 Feb 2024 | 1,106.19 | 1,106.19 | 1,106.19 | 1,106.19 | 1,106.19 | - |
09 Feb 2024 | 1,103.38 | 1,103.38 | 1,103.38 | 1,103.38 | 1,103.38 | - |
08 Feb 2024 | 1,104.67 | 1,104.67 | 1,104.67 | 1,104.67 | 1,104.67 | - |
07 Feb 2024 | 1,105.93 | 1,105.93 | 1,105.93 | 1,105.93 | 1,105.93 | - |
06 Feb 2024 | 1,105.22 | 1,105.22 | 1,105.22 | 1,105.22 | 1,105.22 | - |
05 Feb 2024 | 1,104.25 | 1,104.25 | 1,104.25 | 1,104.25 | 1,104.25 | - |
02 Feb 2024 | 1,106.55 | 1,106.55 | 1,106.55 | 1,106.55 | 1,106.55 | - |
01 Feb 2024 | 1,106.37 | 1,106.37 | 1,106.37 | 1,106.37 | 1,106.37 | - |
31 Jan 2024 | 1,105.56 | 1,105.56 | 1,105.56 | 1,105.56 | 1,105.56 | - |
30 Jan 2024 | 1,107.86 | 1,107.86 | 1,107.86 | 1,107.86 | 1,107.86 | - |
29 Jan 2024 | 1,108.40 | 1,108.40 | 1,108.40 | 1,108.40 | 1,108.40 | - |
26 Jan 2024 | 1,105.13 | 1,105.13 | 1,105.13 | 1,105.13 | 1,105.13 | - |
25 Jan 2024 | - | - | - | - | - | - |
24 Jan 2024 | 1,098.43 | 1,098.43 | 1,098.43 | 1,098.43 | 1,098.43 | - |
23 Jan 2024 | 1,097.83 | 1,097.83 | 1,097.83 | 1,097.83 | 1,097.83 | - |
22 Jan 2024 | 1,101.35 | 1,101.35 | 1,101.35 | 1,101.35 | 1,101.35 | - |
19 Jan 2024 | 1,097.19 | 1,097.19 | 1,097.19 | 1,097.19 | 1,097.19 | - |
18 Jan 2024 | 1,095.78 | 1,095.78 | 1,095.78 | 1,095.78 | 1,095.78 | - |
17 Jan 2024 | 1,093.74 | 1,093.74 | 1,093.74 | 1,093.74 | 1,093.74 | - |
16 Jan 2024 | 1,098.58 | 1,098.58 | 1,098.58 | 1,098.58 | 1,098.58 | - |
15 Jan 2024 | 1,099.15 | 1,099.15 | 1,099.15 | 1,099.15 | 1,099.15 | - |
12 Jan 2024 | 1,099.56 | 1,099.56 | 1,099.56 | 1,099.56 | 1,099.56 | - |
11 Jan 2024 | 1,096.71 | 1,096.71 | 1,096.71 | 1,096.71 | 1,096.71 | - |
10 Jan 2024 | 1,097.69 | 1,097.69 | 1,097.69 | 1,097.69 | 1,097.69 | - |
09 Jan 2024 | 1,097.97 | 1,097.97 | 1,097.97 | 1,097.97 | 1,097.97 | - |
08 Jan 2024 | 1,098.17 | 1,098.17 | 1,098.17 | 1,098.17 | 1,098.17 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |