Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 May 2024 | - | - | - | - | - | - |
30 May 2024 | - | - | - | - | - | - |
29 May 2024 | 1,547.91 | 1,547.91 | 1,547.91 | 1,547.91 | 1,547.91 | - |
28 May 2024 | 1,559.78 | 1,559.78 | 1,559.78 | 1,559.78 | 1,559.78 | - |
27 May 2024 | 1,567.33 | 1,567.33 | 1,567.33 | 1,567.33 | 1,567.33 | - |
24 May 2024 | 1,561.49 | 1,561.49 | 1,561.49 | 1,561.49 | 1,561.49 | - |
23 May 2024 | 1,568.25 | 1,568.25 | 1,568.25 | 1,568.25 | 1,568.25 | - |
22 May 2024 | 1,559.17 | 1,559.17 | 1,559.17 | 1,559.17 | 1,559.17 | - |
21 May 2024 | 1,565.10 | 1,565.10 | 1,565.10 | 1,565.10 | 1,565.10 | - |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | 1,560.58 | 1,560.58 | 1,560.58 | 1,560.58 | 1,560.58 | - |
16 May 2024 | 1,554.44 | 1,554.44 | 1,554.44 | 1,554.44 | 1,554.44 | - |
15 May 2024 | 1,552.43 | 1,552.43 | 1,552.43 | 1,552.43 | 1,552.43 | - |
14 May 2024 | - | - | - | - | - | - |
13 May 2024 | 1,548.91 | 1,548.91 | 1,548.91 | 1,548.91 | 1,548.91 | - |
10 May 2024 | 1,556.68 | 1,556.68 | 1,556.68 | 1,556.68 | 1,556.68 | - |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | - | - | - | - | - | - |
07 May 2024 | 1,535.59 | 1,535.59 | 1,535.59 | 1,535.59 | 1,535.59 | - |
06 May 2024 | 1,528.46 | 1,528.46 | 1,528.46 | 1,528.46 | 1,528.46 | - |
03 May 2024 | 1,524.05 | 1,524.05 | 1,524.05 | 1,524.05 | 1,524.05 | - |
02 May 2024 | 1,517.41 | 1,517.41 | 1,517.41 | 1,517.41 | 1,517.41 | - |
30 Apr 2024 | 1,516.83 | 1,516.83 | 1,516.83 | 1,516.83 | 1,516.83 | - |
29 Apr 2024 | 1,521.76 | 1,521.76 | 1,521.76 | 1,521.76 | 1,521.76 | - |
26 Apr 2024 | 1,510.53 | 1,510.53 | 1,510.53 | 1,510.53 | 1,510.53 | - |
25 Apr 2024 | 1,497.78 | 1,497.78 | 1,497.78 | 1,497.78 | 1,497.78 | - |
24 Apr 2024 | 1,491.49 | 1,491.49 | 1,491.49 | 1,491.49 | 1,491.49 | - |
23 Apr 2024 | 1,491.59 | 1,491.59 | 1,491.59 | 1,491.59 | 1,491.59 | - |
22 Apr 2024 | 1,485.72 | 1,485.72 | 1,485.72 | 1,485.72 | 1,485.72 | - |
19 Apr 2024 | 1,472.88 | 1,472.88 | 1,472.88 | 1,472.88 | 1,472.88 | - |
18 Apr 2024 | 1,473.60 | 1,473.60 | 1,473.60 | 1,473.60 | 1,473.60 | - |
17 Apr 2024 | 1,471.11 | 1,471.11 | 1,471.11 | 1,471.11 | 1,471.11 | - |
16 Apr 2024 | 1,471.59 | 1,471.59 | 1,471.59 | 1,471.59 | 1,471.59 | - |
15 Apr 2024 | 1,495.93 | 1,495.93 | 1,495.93 | 1,495.93 | 1,495.93 | - |
12 Apr 2024 | - | - | - | - | - | - |
11 Apr 2024 | 1,487.40 | 1,487.40 | 1,487.40 | 1,487.40 | 1,487.40 | - |
10 Apr 2024 | 1,482.78 | 1,482.78 | 1,482.78 | 1,482.78 | 1,482.78 | - |
09 Apr 2024 | 1,484.17 | 1,484.17 | 1,484.17 | 1,484.17 | 1,484.17 | - |
08 Apr 2024 | 1,488.61 | 1,488.61 | 1,488.61 | 1,488.61 | 1,488.61 | - |
05 Apr 2024 | 1,481.81 | 1,481.81 | 1,481.81 | 1,481.81 | 1,481.81 | - |
04 Apr 2024 | 1,492.03 | 1,492.03 | 1,492.03 | 1,492.03 | 1,492.03 | - |
03 Apr 2024 | 1,491.01 | 1,491.01 | 1,491.01 | 1,491.01 | 1,491.01 | - |
02 Apr 2024 | 1,489.35 | 1,489.35 | 1,489.35 | 1,489.35 | 1,489.35 | - |
28 Mar 2024 | 1,494.14 | 1,494.14 | 1,494.14 | 1,494.14 | 1,494.14 | - |
27 Mar 2024 | 1,490.81 | 1,490.81 | 1,490.81 | 1,490.81 | 1,490.81 | - |
26 Mar 2024 | 1,489.69 | 1,489.69 | 1,489.69 | 1,489.69 | 1,489.69 | - |
25 Mar 2024 | 1,488.10 | 1,488.10 | 1,488.10 | 1,488.10 | 1,488.10 | - |
22 Mar 2024 | 1,491.26 | 1,491.26 | 1,491.26 | 1,491.26 | 1,491.26 | - |
21 Mar 2024 | 1,484.06 | 1,484.06 | 1,484.06 | 1,484.06 | 1,484.06 | - |
20 Mar 2024 | 1,474.26 | 1,474.26 | 1,474.26 | 1,474.26 | 1,474.26 | - |
19 Mar 2024 | 1,475.14 | 1,475.14 | 1,475.14 | 1,475.14 | 1,475.14 | - |
18 Mar 2024 | 1,470.21 | 1,470.21 | 1,470.21 | 1,470.21 | 1,470.21 | - |
15 Mar 2024 | 1,469.43 | 1,469.43 | 1,469.43 | 1,469.43 | 1,469.43 | - |
14 Mar 2024 | 1,477.89 | 1,477.89 | 1,477.89 | 1,477.89 | 1,477.89 | - |
13 Mar 2024 | 1,477.67 | 1,477.67 | 1,477.67 | 1,477.67 | 1,477.67 | - |
12 Mar 2024 | 1,475.46 | 1,475.46 | 1,475.46 | 1,475.46 | 1,475.46 | - |
11 Mar 2024 | 1,466.30 | 1,466.30 | 1,466.30 | 1,466.30 | 1,466.30 | - |
08 Mar 2024 | 1,470.23 | 1,470.23 | 1,470.23 | 1,470.23 | 1,470.23 | - |
07 Mar 2024 | 1,470.64 | 1,470.64 | 1,470.64 | 1,470.64 | 1,470.64 | - |
06 Mar 2024 | 1,461.24 | 1,461.24 | 1,461.24 | 1,461.24 | 1,461.24 | - |
05 Mar 2024 | 1,456.26 | 1,456.26 | 1,456.26 | 1,456.26 | 1,456.26 | - |
04 Mar 2024 | 1,452.60 | 1,452.60 | 1,452.60 | 1,452.60 | 1,452.60 | - |
01 Mar 2024 | 1,458.52 | 1,458.52 | 1,458.52 | 1,458.52 | 1,458.52 | - |
29 Feb 2024 | 1,445.74 | 1,445.74 | 1,445.74 | 1,445.74 | 1,445.74 | - |
28 Feb 2024 | 1,439.81 | 1,439.81 | 1,439.81 | 1,439.81 | 1,439.81 | - |
27 Feb 2024 | 1,453.39 | 1,453.39 | 1,453.39 | 1,453.39 | 1,453.39 | - |
26 Feb 2024 | 1,456.37 | 1,456.37 | 1,456.37 | 1,456.37 | 1,456.37 | - |
23 Feb 2024 | 1,451.44 | 1,451.44 | 1,451.44 | 1,451.44 | 1,451.44 | - |
22 Feb 2024 | 1,454.35 | 1,454.35 | 1,454.35 | 1,454.35 | 1,454.35 | - |
21 Feb 2024 | 1,447.40 | 1,447.40 | 1,447.40 | 1,447.40 | 1,447.40 | - |
20 Feb 2024 | 1,453.67 | 1,453.67 | 1,453.67 | 1,453.67 | 1,453.67 | - |
19 Feb 2024 | 1,460.82 | 1,460.82 | 1,460.82 | 1,460.82 | 1,460.82 | - |
16 Feb 2024 | 1,457.87 | 1,457.87 | 1,457.87 | 1,457.87 | 1,457.87 | - |
15 Feb 2024 | 1,445.07 | 1,445.07 | 1,445.07 | 1,445.07 | 1,445.07 | - |
14 Feb 2024 | 1,437.25 | 1,437.25 | 1,437.25 | 1,437.25 | 1,437.25 | - |
13 Feb 2024 | 1,433.94 | 1,433.94 | 1,433.94 | 1,433.94 | 1,433.94 | - |
12 Feb 2024 | 1,443.63 | 1,443.63 | 1,443.63 | 1,443.63 | 1,443.63 | - |
09 Feb 2024 | 1,438.89 | 1,438.89 | 1,438.89 | 1,438.89 | 1,438.89 | - |
08 Feb 2024 | 1,436.65 | 1,436.65 | 1,436.65 | 1,436.65 | 1,436.65 | - |
07 Feb 2024 | 1,443.21 | 1,443.21 | 1,443.21 | 1,443.21 | 1,443.21 | - |
06 Feb 2024 | 1,448.09 | 1,448.09 | 1,448.09 | 1,448.09 | 1,448.09 | - |
05 Feb 2024 | 1,433.28 | 1,433.28 | 1,433.28 | 1,433.28 | 1,433.28 | - |
02 Feb 2024 | 1,435.77 | 1,435.77 | 1,435.77 | 1,435.77 | 1,435.77 | - |
01 Feb 2024 | 1,441.90 | 1,441.90 | 1,441.90 | 1,441.90 | 1,441.90 | - |
31 Jan 2024 | 1,442.80 | 1,442.80 | 1,442.80 | 1,442.80 | 1,442.80 | - |
30 Jan 2024 | 1,446.94 | 1,446.94 | 1,446.94 | 1,446.94 | 1,446.94 | - |
29 Jan 2024 | 1,450.23 | 1,450.23 | 1,450.23 | 1,450.23 | 1,450.23 | - |
26 Jan 2024 | 1,447.55 | 1,447.55 | 1,447.55 | 1,447.55 | 1,447.55 | - |
25 Jan 2024 | 1,433.13 | 1,433.13 | 1,433.13 | 1,433.13 | 1,433.13 | - |
24 Jan 2024 | 1,430.03 | 1,430.03 | 1,430.03 | 1,430.03 | 1,430.03 | - |
23 Jan 2024 | 1,424.27 | 1,424.27 | 1,424.27 | 1,424.27 | 1,424.27 | - |
22 Jan 2024 | 1,422.88 | 1,422.88 | 1,422.88 | 1,422.88 | 1,422.88 | - |
19 Jan 2024 | 1,416.09 | 1,416.09 | 1,416.09 | 1,416.09 | 1,416.09 | - |
18 Jan 2024 | 1,424.06 | 1,424.06 | 1,424.06 | 1,424.06 | 1,424.06 | - |
17 Jan 2024 | 1,416.61 | 1,416.61 | 1,416.61 | 1,416.61 | 1,416.61 | - |
16 Jan 2024 | 1,425.44 | 1,425.44 | 1,425.44 | 1,425.44 | 1,425.44 | - |
15 Jan 2024 | 1,430.48 | 1,430.48 | 1,430.48 | 1,430.48 | 1,430.48 | - |
12 Jan 2024 | 1,437.27 | 1,437.27 | 1,437.27 | 1,437.27 | 1,437.27 | - |
11 Jan 2024 | 1,425.34 | 1,425.34 | 1,425.34 | 1,425.34 | 1,425.34 | - |
10 Jan 2024 | 1,433.86 | 1,433.86 | 1,433.86 | 1,433.86 | 1,433.86 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |