Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 May 2024 | - | - | - | - | - | - |
30 May 2024 | 1,207.19 | 1,207.19 | 1,207.19 | 1,207.19 | 1,207.19 | - |
29 May 2024 | 1,201.72 | 1,201.72 | 1,201.72 | 1,201.72 | 1,201.72 | - |
28 May 2024 | 1,210.50 | 1,210.50 | 1,210.50 | 1,210.50 | 1,210.50 | - |
27 May 2024 | 1,217.56 | 1,217.56 | 1,217.56 | 1,217.56 | 1,217.56 | - |
24 May 2024 | 1,210.91 | 1,210.91 | 1,210.91 | 1,210.91 | 1,210.91 | - |
23 May 2024 | 1,209.00 | 1,209.00 | 1,209.00 | 1,209.00 | 1,209.00 | - |
22 May 2024 | 1,208.91 | 1,208.91 | 1,208.91 | 1,208.91 | 1,208.91 | - |
21 May 2024 | 1,210.50 | 1,210.50 | 1,210.50 | 1,210.50 | 1,210.50 | - |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | 1,212.54 | 1,212.54 | 1,212.54 | 1,212.54 | 1,212.54 | - |
16 May 2024 | 1,206.98 | 1,206.98 | 1,206.98 | 1,206.98 | 1,206.98 | - |
15 May 2024 | 1,209.47 | 1,209.47 | 1,209.47 | 1,209.47 | 1,209.47 | - |
14 May 2024 | - | - | - | - | - | - |
13 May 2024 | 1,203.00 | 1,203.00 | 1,203.00 | 1,203.00 | 1,203.00 | - |
10 May 2024 | 1,202.88 | 1,202.88 | 1,202.88 | 1,202.88 | 1,202.88 | - |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | - | - | - | - | - | - |
07 May 2024 | 1,185.71 | 1,185.71 | 1,185.71 | 1,185.71 | 1,185.71 | - |
06 May 2024 | 1,172.46 | 1,172.46 | 1,172.46 | 1,172.46 | 1,172.46 | - |
03 May 2024 | 1,167.78 | 1,167.78 | 1,167.78 | 1,167.78 | 1,167.78 | - |
02 May 2024 | 1,161.87 | 1,161.87 | 1,161.87 | 1,161.87 | 1,161.87 | - |
30 Apr 2024 | 1,162.48 | 1,162.48 | 1,162.48 | 1,162.48 | 1,162.48 | - |
29 Apr 2024 | 1,173.36 | 1,173.36 | 1,173.36 | 1,173.36 | 1,173.36 | - |
26 Apr 2024 | 1,166.62 | 1,166.62 | 1,166.62 | 1,166.62 | 1,166.62 | - |
25 Apr 2024 | 1,157.11 | 1,157.11 | 1,157.11 | 1,157.11 | 1,157.11 | - |
24 Apr 2024 | 1,166.77 | 1,166.77 | 1,166.77 | 1,166.77 | 1,166.77 | - |
23 Apr 2024 | 1,171.53 | 1,171.53 | 1,171.53 | 1,171.53 | 1,171.53 | - |
22 Apr 2024 | 1,163.97 | 1,163.97 | 1,163.97 | 1,163.97 | 1,163.97 | - |
19 Apr 2024 | 1,152.47 | 1,152.47 | 1,152.47 | 1,152.47 | 1,152.47 | - |
18 Apr 2024 | 1,153.83 | 1,153.83 | 1,153.83 | 1,153.83 | 1,153.83 | - |
17 Apr 2024 | 1,148.74 | 1,148.74 | 1,148.74 | 1,148.74 | 1,148.74 | - |
16 Apr 2024 | 1,142.03 | 1,142.03 | 1,142.03 | 1,142.03 | 1,142.03 | - |
15 Apr 2024 | 1,152.75 | 1,152.75 | 1,152.75 | 1,152.75 | 1,152.75 | - |
12 Apr 2024 | - | - | - | - | - | - |
11 Apr 2024 | 1,150.12 | 1,150.12 | 1,150.12 | 1,150.12 | 1,150.12 | - |
10 Apr 2024 | 1,152.57 | 1,152.57 | 1,152.57 | 1,152.57 | 1,152.57 | - |
09 Apr 2024 | 1,153.26 | 1,153.26 | 1,153.26 | 1,153.26 | 1,153.26 | - |
08 Apr 2024 | 1,161.02 | 1,161.02 | 1,161.02 | 1,161.02 | 1,161.02 | - |
05 Apr 2024 | 1,153.13 | 1,153.13 | 1,153.13 | 1,153.13 | 1,153.13 | - |
04 Apr 2024 | 1,163.54 | 1,163.54 | 1,163.54 | 1,163.54 | 1,163.54 | - |
03 Apr 2024 | 1,165.99 | 1,165.99 | 1,165.99 | 1,165.99 | 1,165.99 | - |
02 Apr 2024 | 1,156.50 | 1,156.50 | 1,156.50 | 1,156.50 | 1,156.50 | - |
28 Mar 2024 | 1,156.58 | 1,156.58 | 1,156.58 | 1,156.58 | 1,156.58 | - |
27 Mar 2024 | 1,152.27 | 1,152.27 | 1,152.27 | 1,152.27 | 1,152.27 | - |
26 Mar 2024 | 1,147.64 | 1,147.64 | 1,147.64 | 1,147.64 | 1,147.64 | - |
25 Mar 2024 | 1,144.82 | 1,144.82 | 1,144.82 | 1,144.82 | 1,144.82 | - |
22 Mar 2024 | 1,141.37 | 1,141.37 | 1,141.37 | 1,141.37 | 1,141.37 | - |
21 Mar 2024 | 1,134.46 | 1,134.46 | 1,134.46 | 1,134.46 | 1,134.46 | - |
20 Mar 2024 | 1,126.74 | 1,126.74 | 1,126.74 | 1,126.74 | 1,126.74 | - |
19 Mar 2024 | 1,124.73 | 1,124.73 | 1,124.73 | 1,124.73 | 1,124.73 | - |
18 Mar 2024 | 1,120.10 | 1,120.10 | 1,120.10 | 1,120.10 | 1,120.10 | - |
15 Mar 2024 | 1,116.12 | 1,116.12 | 1,116.12 | 1,116.12 | 1,116.12 | - |
14 Mar 2024 | 1,116.53 | 1,116.53 | 1,116.53 | 1,116.53 | 1,116.53 | - |
13 Mar 2024 | 1,117.69 | 1,117.69 | 1,117.69 | 1,117.69 | 1,117.69 | - |
12 Mar 2024 | 1,116.47 | 1,116.47 | 1,116.47 | 1,116.47 | 1,116.47 | - |
11 Mar 2024 | 1,109.14 | 1,109.14 | 1,109.14 | 1,109.14 | 1,109.14 | - |
08 Mar 2024 | 1,111.20 | 1,111.20 | 1,111.20 | 1,111.20 | 1,111.20 | - |
07 Mar 2024 | 1,112.64 | 1,112.64 | 1,112.64 | 1,112.64 | 1,112.64 | - |
06 Mar 2024 | 1,104.82 | 1,104.82 | 1,104.82 | 1,104.82 | 1,104.82 | - |
05 Mar 2024 | 1,100.86 | 1,100.86 | 1,100.86 | 1,100.86 | 1,100.86 | - |
04 Mar 2024 | 1,097.94 | 1,097.94 | 1,097.94 | 1,097.94 | 1,097.94 | - |
01 Mar 2024 | 1,097.45 | 1,097.45 | 1,097.45 | 1,097.45 | 1,097.45 | - |
29 Feb 2024 | 1,090.79 | 1,090.79 | 1,090.79 | 1,090.79 | 1,090.79 | - |
28 Feb 2024 | 1,095.19 | 1,095.19 | 1,095.19 | 1,095.19 | 1,095.19 | - |
27 Feb 2024 | 1,094.49 | 1,094.49 | 1,094.49 | 1,094.49 | 1,094.49 | - |
26 Feb 2024 | 1,092.93 | 1,092.93 | 1,092.93 | 1,092.93 | 1,092.93 | - |
23 Feb 2024 | 1,092.28 | 1,092.28 | 1,092.28 | 1,092.28 | 1,092.28 | - |
22 Feb 2024 | 1,091.27 | 1,091.27 | 1,091.27 | 1,091.27 | 1,091.27 | - |
21 Feb 2024 | 1,088.16 | 1,088.16 | 1,088.16 | 1,088.16 | 1,088.16 | - |
20 Feb 2024 | 1,084.84 | 1,084.84 | 1,084.84 | 1,084.84 | 1,084.84 | - |
19 Feb 2024 | 1,086.72 | 1,086.72 | 1,086.72 | 1,086.72 | 1,086.72 | - |
16 Feb 2024 | 1,086.92 | 1,086.92 | 1,086.92 | 1,086.92 | 1,086.92 | - |
15 Feb 2024 | 1,083.83 | 1,083.83 | 1,083.83 | 1,083.83 | 1,083.83 | - |
14 Feb 2024 | 1,080.90 | 1,080.90 | 1,080.90 | 1,080.90 | 1,080.90 | - |
13 Feb 2024 | 1,074.65 | 1,074.65 | 1,074.65 | 1,074.65 | 1,074.65 | - |
12 Feb 2024 | 1,080.63 | 1,080.63 | 1,080.63 | 1,080.63 | 1,080.63 | - |
09 Feb 2024 | 1,074.89 | 1,074.89 | 1,074.89 | 1,074.89 | 1,074.89 | - |
08 Feb 2024 | 1,070.47 | 1,070.47 | 1,070.47 | 1,070.47 | 1,070.47 | - |
07 Feb 2024 | 1,065.43 | 1,065.43 | 1,065.43 | 1,065.43 | 1,065.43 | - |
06 Feb 2024 | 1,067.22 | 1,067.22 | 1,067.22 | 1,067.22 | 1,067.22 | - |
05 Feb 2024 | 1,062.04 | 1,062.04 | 1,062.04 | 1,062.04 | 1,062.04 | - |
02 Feb 2024 | 1,067.13 | 1,067.13 | 1,067.13 | 1,067.13 | 1,067.13 | - |
01 Feb 2024 | 1,068.25 | 1,068.25 | 1,068.25 | 1,068.25 | 1,068.25 | - |
31 Jan 2024 | 1,070.38 | 1,070.38 | 1,070.38 | 1,070.38 | 1,070.38 | - |
30 Jan 2024 | 1,068.11 | 1,068.11 | 1,068.11 | 1,068.11 | 1,068.11 | - |
29 Jan 2024 | 1,063.87 | 1,063.87 | 1,063.87 | 1,063.87 | 1,063.87 | - |
26 Jan 2024 | 1,066.55 | 1,066.55 | 1,066.55 | 1,066.55 | 1,066.55 | - |
25 Jan 2024 | 1,061.25 | 1,061.25 | 1,061.25 | 1,061.25 | 1,061.25 | - |
24 Jan 2024 | 1,060.21 | 1,060.21 | 1,060.21 | 1,060.21 | 1,060.21 | - |
23 Jan 2024 | 1,050.61 | 1,050.61 | 1,050.61 | 1,050.61 | 1,050.61 | - |
22 Jan 2024 | 1,051.41 | 1,051.41 | 1,051.41 | 1,051.41 | 1,051.41 | - |
19 Jan 2024 | 1,039.73 | 1,039.73 | 1,039.73 | 1,039.73 | 1,039.73 | - |
18 Jan 2024 | 1,044.14 | 1,044.14 | 1,044.14 | 1,044.14 | 1,044.14 | - |
17 Jan 2024 | 1,042.62 | 1,042.62 | 1,042.62 | 1,042.62 | 1,042.62 | - |
16 Jan 2024 | 1,052.13 | 1,052.13 | 1,052.13 | 1,052.13 | 1,052.13 | - |
15 Jan 2024 | 1,061.03 | 1,061.03 | 1,061.03 | 1,061.03 | 1,061.03 | - |
12 Jan 2024 | 1,062.35 | 1,062.35 | 1,062.35 | 1,062.35 | 1,062.35 | - |
11 Jan 2024 | 1,052.60 | 1,052.60 | 1,052.60 | 1,052.60 | 1,052.60 | - |
10 Jan 2024 | 1,058.22 | 1,058.22 | 1,058.22 | 1,058.22 | 1,058.22 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |