Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 May 2024 | - | - | - | - | - | - |
24 May 2024 | 1,043.193 | 1,043.193 | 1,043.193 | 1,043.193 | 1,043.193 | - |
23 May 2024 | 1,043.084 | 1,043.084 | 1,043.084 | 1,043.084 | 1,043.084 | - |
22 May 2024 | 1,042.984 | 1,042.984 | 1,042.984 | 1,042.984 | 1,042.984 | - |
21 May 2024 | 1,042.873 | 1,042.873 | 1,042.873 | 1,042.873 | 1,042.873 | - |
20 May 2024 | 1,042.770 | 1,042.770 | 1,042.770 | 1,042.770 | 1,042.770 | - |
17 May 2024 | 1,042.447 | 1,042.447 | 1,042.447 | 1,042.447 | 1,042.447 | - |
16 May 2024 | 1,042.332 | 1,042.332 | 1,042.332 | 1,042.332 | 1,042.332 | - |
14 May 2024 | 1,042.124 | 1,042.124 | 1,042.124 | 1,042.124 | 1,042.124 | - |
13 May 2024 | 1,042.021 | 1,042.021 | 1,042.021 | 1,042.021 | 1,042.021 | - |
10 May 2024 | 1,041.699 | 1,041.699 | 1,041.699 | 1,041.699 | 1,041.699 | - |
09 May 2024 | 1,041.598 | 1,041.598 | 1,041.598 | 1,041.598 | 1,041.598 | - |
08 May 2024 | 1,041.491 | 1,041.491 | 1,041.491 | 1,041.491 | 1,041.491 | - |
07 May 2024 | 1,041.382 | 1,041.382 | 1,041.382 | 1,041.382 | 1,041.382 | - |
06 May 2024 | 1,041.281 | 1,041.281 | 1,041.281 | 1,041.281 | 1,041.281 | - |
03 May 2024 | 1,040.958 | 1,040.958 | 1,040.958 | 1,040.958 | 1,040.958 | - |
02 May 2024 | 1,040.848 | 1,040.848 | 1,040.848 | 1,040.848 | 1,040.848 | - |
30 Apr 2024 | 1,040.620 | 1,040.620 | 1,040.620 | 1,040.620 | 1,040.620 | - |
29 Apr 2024 | 1,040.508 | 1,040.508 | 1,040.508 | 1,040.508 | 1,040.508 | - |
26 Apr 2024 | 1,040.188 | 1,040.188 | 1,040.188 | 1,040.188 | 1,040.188 | - |
25 Apr 2024 | 1,040.088 | 1,040.088 | 1,040.088 | 1,040.088 | 1,040.088 | - |
24 Apr 2024 | 1,039.980 | 1,039.980 | 1,039.980 | 1,039.980 | 1,039.980 | - |
23 Apr 2024 | 1,039.868 | 1,039.868 | 1,039.868 | 1,039.868 | 1,039.868 | - |
22 Apr 2024 | 1,039.760 | 1,039.760 | 1,039.760 | 1,039.760 | 1,039.760 | - |
19 Apr 2024 | 1,039.417 | 1,039.417 | 1,039.417 | 1,039.417 | 1,039.417 | - |
18 Apr 2024 | 1,039.293 | 1,039.293 | 1,039.293 | 1,039.293 | 1,039.293 | - |
17 Apr 2024 | 1,039.182 | 1,039.182 | 1,039.182 | 1,039.182 | 1,039.182 | - |
16 Apr 2024 | 1,039.070 | 1,039.070 | 1,039.070 | 1,039.070 | 1,039.070 | - |
15 Apr 2024 | 1,038.958 | 1,038.958 | 1,038.958 | 1,038.958 | 1,038.958 | - |
12 Apr 2024 | 1,038.627 | 1,038.627 | 1,038.627 | 1,038.627 | 1,038.627 | - |
11 Apr 2024 | 1,038.512 | 1,038.512 | 1,038.512 | 1,038.512 | 1,038.512 | - |
10 Apr 2024 | 1,038.401 | 1,038.401 | 1,038.401 | 1,038.401 | 1,038.401 | - |
09 Apr 2024 | 1,038.288 | 1,038.288 | 1,038.288 | 1,038.288 | 1,038.288 | - |
08 Apr 2024 | 1,038.177 | 1,038.177 | 1,038.177 | 1,038.177 | 1,038.177 | - |
05 Apr 2024 | 1,037.842 | 1,037.842 | 1,037.842 | 1,037.842 | 1,037.842 | - |
03 Apr 2024 | 1,037.618 | 1,037.618 | 1,037.618 | 1,037.618 | 1,037.618 | - |
02 Apr 2024 | 1,037.505 | 1,037.505 | 1,037.505 | 1,037.505 | 1,037.505 | - |
28 Mar 2024 | 1,036.944 | 1,036.944 | 1,036.944 | 1,036.944 | 1,036.944 | - |
27 Mar 2024 | 1,036.825 | 1,036.825 | 1,036.825 | 1,036.825 | 1,036.825 | - |
26 Mar 2024 | 1,036.706 | 1,036.706 | 1,036.706 | 1,036.706 | 1,036.706 | - |
25 Mar 2024 | 1,036.594 | 1,036.594 | 1,036.594 | 1,036.594 | 1,036.594 | - |
22 Mar 2024 | 1,036.265 | 1,036.265 | 1,036.265 | 1,036.265 | 1,036.265 | - |
21 Mar 2024 | 1,036.148 | 1,036.148 | 1,036.148 | 1,036.148 | 1,036.148 | - |
20 Mar 2024 | 1,036.034 | 1,036.034 | 1,036.034 | 1,036.034 | 1,036.034 | - |
19 Mar 2024 | 1,035.923 | 1,035.923 | 1,035.923 | 1,035.923 | 1,035.923 | - |
18 Mar 2024 | 1,035.809 | 1,035.809 | 1,035.809 | 1,035.809 | 1,035.809 | - |
15 Mar 2024 | 1,035.470 | 1,035.470 | 1,035.470 | 1,035.470 | 1,035.470 | - |
14 Mar 2024 | 1,035.351 | 1,035.351 | 1,035.351 | 1,035.351 | 1,035.351 | - |
13 Mar 2024 | 1,035.239 | 1,035.239 | 1,035.239 | 1,035.239 | 1,035.239 | - |
12 Mar 2024 | 1,035.121 | 1,035.121 | 1,035.121 | 1,035.121 | 1,035.121 | - |
11 Mar 2024 | 1,035.003 | 1,035.003 | 1,035.003 | 1,035.003 | 1,035.003 | - |
08 Mar 2024 | 1,034.666 | 1,034.666 | 1,034.666 | 1,034.666 | 1,034.666 | - |
07 Mar 2024 | 1,034.555 | 1,034.555 | 1,034.555 | 1,034.555 | 1,034.555 | - |
06 Mar 2024 | 1,034.438 | 1,034.438 | 1,034.438 | 1,034.438 | 1,034.438 | - |
05 Mar 2024 | 1,034.328 | 1,034.328 | 1,034.328 | 1,034.328 | 1,034.328 | - |
04 Mar 2024 | 1,034.203 | 1,034.203 | 1,034.203 | 1,034.203 | 1,034.203 | - |
01 Mar 2024 | 1,033.856 | 1,033.856 | 1,033.856 | 1,033.856 | 1,033.856 | - |
29 Feb 2024 | 1,033.742 | 1,033.742 | 1,033.742 | 1,033.742 | 1,033.742 | - |
28 Feb 2024 | 1,033.626 | 1,033.626 | 1,033.626 | 1,033.626 | 1,033.626 | - |
27 Feb 2024 | 1,033.512 | 1,033.512 | 1,033.512 | 1,033.512 | 1,033.512 | - |
26 Feb 2024 | 1,033.397 | 1,033.397 | 1,033.397 | 1,033.397 | 1,033.397 | - |
23 Feb 2024 | 1,033.041 | 1,033.041 | 1,033.041 | 1,033.041 | 1,033.041 | - |
22 Feb 2024 | 1,032.917 | 1,032.917 | 1,032.917 | 1,032.917 | 1,032.917 | - |
21 Feb 2024 | 1,032.796 | 1,032.796 | 1,032.796 | 1,032.796 | 1,032.796 | - |
20 Feb 2024 | 1,032.681 | 1,032.681 | 1,032.681 | 1,032.681 | 1,032.681 | - |
19 Feb 2024 | 1,032.564 | 1,032.564 | 1,032.564 | 1,032.564 | 1,032.564 | - |
16 Feb 2024 | 1,032.201 | 1,032.201 | 1,032.201 | 1,032.201 | 1,032.201 | - |
15 Feb 2024 | 1,032.080 | 1,032.080 | 1,032.080 | 1,032.080 | 1,032.080 | - |
14 Feb 2024 | 1,031.958 | 1,031.958 | 1,031.958 | 1,031.958 | 1,031.958 | - |
09 Feb 2024 | 1,031.365 | 1,031.365 | 1,031.365 | 1,031.365 | 1,031.365 | - |
08 Feb 2024 | 1,031.245 | 1,031.245 | 1,031.245 | 1,031.245 | 1,031.245 | - |
07 Feb 2024 | 1,031.129 | 1,031.129 | 1,031.129 | 1,031.129 | 1,031.129 | - |
06 Feb 2024 | 1,031.009 | 1,031.009 | 1,031.009 | 1,031.009 | 1,031.009 | - |
05 Feb 2024 | 1,030.887 | 1,030.887 | 1,030.887 | 1,030.887 | 1,030.887 | - |
02 Feb 2024 | 1,030.532 | 1,030.532 | 1,030.532 | 1,030.532 | 1,030.532 | - |
01 Feb 2024 | 1,030.411 | 1,030.411 | 1,030.411 | 1,030.411 | 1,030.411 | - |
31 Jan 2024 | 1,030.291 | 1,030.291 | 1,030.291 | 1,030.291 | 1,030.291 | - |
30 Jan 2024 | 1,030.170 | 1,030.170 | 1,030.170 | 1,030.170 | 1,030.170 | - |
29 Jan 2024 | 1,030.049 | 1,030.049 | 1,030.049 | 1,030.049 | 1,030.049 | - |
26 Jan 2024 | 1,029.689 | 1,029.689 | 1,029.689 | 1,029.689 | 1,029.689 | - |
25 Jan 2024 | 1,029.568 | 1,029.568 | 1,029.568 | 1,029.568 | 1,029.568 | - |
24 Jan 2024 | 1,029.448 | 1,029.448 | 1,029.448 | 1,029.448 | 1,029.448 | - |
23 Jan 2024 | 1,029.328 | 1,029.328 | 1,029.328 | 1,029.328 | 1,029.328 | - |
22 Jan 2024 | 1,029.207 | 1,029.207 | 1,029.207 | 1,029.207 | 1,029.207 | - |
19 Jan 2024 | 1,028.850 | 1,028.850 | 1,028.850 | 1,028.850 | 1,028.850 | - |
18 Jan 2024 | 1,028.734 | 1,028.734 | 1,028.734 | 1,028.734 | 1,028.734 | - |
17 Jan 2024 | 1,028.611 | 1,028.611 | 1,028.611 | 1,028.611 | 1,028.611 | - |
16 Jan 2024 | 1,028.488 | 1,028.488 | 1,028.488 | 1,028.488 | 1,028.488 | - |
15 Jan 2024 | 1,028.355 | 1,028.355 | 1,028.355 | 1,028.355 | 1,028.355 | - |
12 Jan 2024 | 1,027.986 | 1,027.986 | 1,027.986 | 1,027.986 | 1,027.986 | - |
11 Jan 2024 | 1,027.854 | 1,027.854 | 1,027.854 | 1,027.854 | 1,027.854 | - |
10 Jan 2024 | 1,027.729 | 1,027.729 | 1,027.729 | 1,027.729 | 1,027.729 | - |
09 Jan 2024 | 1,027.606 | 1,027.606 | 1,027.606 | 1,027.606 | 1,027.606 | - |
08 Jan 2024 | 1,027.470 | 1,027.470 | 1,027.470 | 1,027.470 | 1,027.470 | - |
05 Jan 2024 | 1,027.086 | 1,027.086 | 1,027.086 | 1,027.086 | 1,027.086 | - |
04 Jan 2024 | 1,026.961 | 1,026.961 | 1,026.961 | 1,026.961 | 1,026.961 | - |
03 Jan 2024 | 1,026.832 | 1,026.832 | 1,026.832 | 1,026.832 | 1,026.832 | - |
02 Jan 2024 | 1,026.705 | 1,026.705 | 1,026.705 | 1,026.705 | 1,026.705 | - |
29 Dec 2023 | 1,026.191 | 1,026.191 | 1,026.191 | 1,026.191 | 1,026.191 | - |
28 Dec 2023 | 1,026.052 | 1,026.052 | 1,026.052 | 1,026.052 | 1,026.052 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |