Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 May 2024 | - | - | - | - | - | - |
30 May 2024 | - | - | - | - | - | - |
29 May 2024 | - | - | - | - | - | - |
28 May 2024 | - | - | - | - | - | - |
27 May 2024 | - | - | - | - | - | - |
24 May 2024 | - | - | - | - | - | - |
23 May 2024 | - | - | - | - | - | - |
22 May 2024 | - | - | - | - | - | - |
21 May 2024 | - | - | - | - | - | - |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | - | - | - | - | - | - |
16 May 2024 | - | - | - | - | - | - |
15 May 2024 | - | - | - | - | - | - |
14 May 2024 | - | - | - | - | - | - |
13 May 2024 | - | - | - | - | - | - |
10 May 2024 | - | - | - | - | - | - |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | - | - | - | - | - | - |
07 May 2024 | - | - | - | - | - | - |
06 May 2024 | - | - | - | - | - | - |
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | - | - | - | - | - | - |
29 Apr 2024 | - | - | - | - | - | - |
26 Apr 2024 | - | - | - | - | - | - |
25 Apr 2024 | - | - | - | - | - | - |
24 Apr 2024 | - | - | - | - | - | - |
23 Apr 2024 | 1,027.35 | 1,027.35 | 1,027.35 | 1,027.35 | 1,027.35 | - |
22 Apr 2024 | 1,027.22 | 1,027.22 | 1,027.22 | 1,027.22 | 1,027.22 | - |
19 Apr 2024 | 1,026.78 | 1,026.78 | 1,026.78 | 1,026.78 | 1,026.78 | - |
18 Apr 2024 | 1,027.05 | 1,027.05 | 1,027.05 | 1,027.05 | 1,027.05 | - |
17 Apr 2024 | 1,026.94 | 1,026.94 | 1,026.94 | 1,026.94 | 1,026.94 | - |
16 Apr 2024 | 1,026.81 | 1,026.81 | 1,026.81 | 1,026.81 | 1,026.81 | - |
15 Apr 2024 | 1,026.70 | 1,026.70 | 1,026.70 | 1,026.70 | 1,026.70 | - |
12 Apr 2024 | 1,026.26 | 1,026.26 | 1,026.26 | 1,026.26 | 1,026.26 | - |
11 Apr 2024 | 1,026.43 | 1,026.43 | 1,026.43 | 1,026.43 | 1,026.43 | - |
10 Apr 2024 | 1,031.17 | 1,031.17 | 1,031.17 | 1,031.17 | 1,031.17 | - |
09 Apr 2024 | 1,031.04 | 1,031.04 | 1,031.04 | 1,031.04 | 1,031.04 | - |
08 Apr 2024 | 1,030.95 | 1,030.95 | 1,030.95 | 1,030.95 | 1,030.95 | - |
05 Apr 2024 | 1,030.59 | 1,030.59 | 1,030.59 | 1,030.59 | 1,030.59 | - |
04 Apr 2024 | 1,030.58 | 1,030.58 | 1,030.58 | 1,030.58 | 1,030.58 | - |
03 Apr 2024 | 1,030.78 | 1,030.78 | 1,030.78 | 1,030.78 | 1,030.78 | - |
02 Apr 2024 | 1,029.44 | 1,029.44 | 1,029.44 | 1,029.44 | 1,029.44 | - |
28 Mar 2024 | 1,029.87 | 1,029.87 | 1,029.87 | 1,029.87 | 1,029.87 | - |
27 Mar 2024 | 1,027.20 | 1,027.20 | 1,027.20 | 1,027.20 | 1,027.20 | - |
26 Mar 2024 | 1,028.31 | 1,028.31 | 1,028.31 | 1,028.31 | 1,028.31 | - |
25 Mar 2024 | 1,027.55 | 1,027.55 | 1,027.55 | 1,027.55 | 1,027.55 | - |
22 Mar 2024 | 1,027.40 | 1,027.40 | 1,027.40 | 1,027.40 | 1,027.40 | - |
21 Mar 2024 | 1,027.34 | 1,027.34 | 1,027.34 | 1,027.34 | 1,027.34 | - |
20 Mar 2024 | 1,025.63 | 1,025.63 | 1,025.63 | 1,025.63 | 1,025.63 | - |
19 Mar 2024 | 1,024.80 | 1,024.80 | 1,024.80 | 1,024.80 | 1,024.80 | - |
18 Mar 2024 | 1,026.79 | 1,026.79 | 1,026.79 | 1,026.79 | 1,026.79 | - |
15 Mar 2024 | 1,026.46 | 1,026.46 | 1,026.46 | 1,026.46 | 1,026.46 | - |
14 Mar 2024 | 1,030.09 | 1,030.09 | 1,030.09 | 1,030.09 | 1,030.09 | - |
13 Mar 2024 | 1,035.06 | 1,035.06 | 1,035.06 | 1,035.06 | 1,035.06 | - |
12 Mar 2024 | 1,034.58 | 1,034.58 | 1,034.58 | 1,034.58 | 1,034.58 | - |
11 Mar 2024 | 1,032.94 | 1,032.94 | 1,032.94 | 1,032.94 | 1,032.94 | - |
08 Mar 2024 | 1,030.43 | 1,030.43 | 1,030.43 | 1,030.43 | 1,030.43 | - |
07 Mar 2024 | 1,029.38 | 1,029.38 | 1,029.38 | 1,029.38 | 1,029.38 | - |
06 Mar 2024 | 1,027.87 | 1,027.87 | 1,027.87 | 1,027.87 | 1,027.87 | - |
05 Mar 2024 | 1,023.27 | 1,023.27 | 1,023.27 | 1,023.27 | 1,023.27 | - |
04 Mar 2024 | 1,030.15 | 1,030.15 | 1,030.15 | 1,030.15 | 1,030.15 | - |
01 Mar 2024 | 1,029.86 | 1,029.86 | 1,029.86 | 1,029.86 | 1,029.86 | - |
29 Feb 2024 | 1,028.81 | 1,028.81 | 1,028.81 | 1,028.81 | 1,028.81 | - |
28 Feb 2024 | 1,027.82 | 1,027.82 | 1,027.82 | 1,027.82 | 1,027.82 | - |
27 Feb 2024 | 1,028.87 | 1,028.87 | 1,028.87 | 1,028.87 | 1,028.87 | - |
26 Feb 2024 | 1,027.36 | 1,027.36 | 1,027.36 | 1,027.36 | 1,027.36 | - |
23 Feb 2024 | 1,024.47 | 1,024.47 | 1,024.47 | 1,024.47 | 1,024.47 | - |
22 Feb 2024 | 1,023.16 | 1,023.16 | 1,023.16 | 1,023.16 | 1,023.16 | - |
21 Feb 2024 | 1,016.13 | 1,016.13 | 1,016.13 | 1,016.13 | 1,016.13 | - |
20 Feb 2024 | 1,029.48 | 1,029.48 | 1,029.48 | 1,029.48 | 1,029.48 | - |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 1,033.64 | 1,033.64 | 1,033.64 | 1,033.64 | 1,033.64 | - |
15 Feb 2024 | 1,037.16 | 1,037.16 | 1,037.16 | 1,037.16 | 1,037.16 | - |
14 Feb 2024 | 1,040.22 | 1,040.22 | 1,040.22 | 1,040.22 | 1,040.22 | - |
13 Feb 2024 | 1,040.75 | 1,040.75 | 1,040.75 | 1,040.75 | 1,040.75 | - |
12 Feb 2024 | 1,048.58 | 1,048.58 | 1,048.58 | 1,048.58 | 1,048.58 | - |
09 Feb 2024 | 1,045.74 | 1,045.74 | 1,045.74 | 1,045.74 | 1,045.74 | - |
08 Feb 2024 | 1,036.03 | 1,036.03 | 1,036.03 | 1,036.03 | 1,036.03 | - |
07 Feb 2024 | 1,031.87 | 1,031.87 | 1,031.87 | 1,031.87 | 1,031.87 | - |
06 Feb 2024 | 1,026.05 | 1,026.05 | 1,026.05 | 1,026.05 | 1,026.05 | - |
05 Feb 2024 | 1,022.20 | 1,022.20 | 1,022.20 | 1,022.20 | 1,022.20 | - |
02 Feb 2024 | 1,026.03 | 1,026.03 | 1,026.03 | 1,026.03 | 1,026.03 | - |
01 Feb 2024 | 1,029.39 | 1,029.39 | 1,029.39 | 1,029.39 | 1,029.39 | - |
31 Jan 2024 | 1,026.13 | 1,026.13 | 1,026.13 | 1,026.13 | 1,026.13 | - |
30 Jan 2024 | 1,031.18 | 1,031.18 | 1,031.18 | 1,031.18 | 1,031.18 | - |
29 Jan 2024 | 1,028.23 | 1,028.23 | 1,028.23 | 1,028.23 | 1,028.23 | - |
26 Jan 2024 | 1,026.37 | 1,026.37 | 1,026.37 | 1,026.37 | 1,026.37 | - |
25 Jan 2024 | 1,027.63 | 1,027.63 | 1,027.63 | 1,027.63 | 1,027.63 | - |
24 Jan 2024 | 1,024.54 | 1,024.54 | 1,024.54 | 1,024.54 | 1,024.54 | - |
23 Jan 2024 | 1,025.72 | 1,025.72 | 1,025.72 | 1,025.72 | 1,025.72 | - |
22 Jan 2024 | 1,025.76 | 1,025.76 | 1,025.76 | 1,025.76 | 1,025.76 | - |
19 Jan 2024 | 1,014.26 | 1,014.26 | 1,014.26 | 1,014.26 | 1,014.26 | - |
18 Jan 2024 | 1,014.00 | 1,014.00 | 1,014.00 | 1,014.00 | 1,014.00 | - |
17 Jan 2024 | 1,009.92 | 1,009.92 | 1,009.92 | 1,009.92 | 1,009.92 | - |
16 Jan 2024 | 1,013.77 | 1,013.77 | 1,013.77 | 1,013.77 | 1,013.77 | - |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 1,011.78 | 1,011.78 | 1,011.78 | 1,011.78 | 1,011.78 | - |
11 Jan 2024 | 1,010.91 | 1,010.91 | 1,010.91 | 1,010.91 | 1,010.91 | - |
10 Jan 2024 | 1,008.44 | 1,008.44 | 1,008.44 | 1,008.44 | 1,008.44 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |