Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 May 2024 | - | - | - | - | - | - |
22 May 2024 | - | - | - | - | - | - |
21 May 2024 | 1,046.80 | 1,046.80 | 1,046.80 | 1,046.80 | 1,046.80 | - |
20 May 2024 | 1,046.30 | 1,046.30 | 1,046.30 | 1,046.30 | 1,046.30 | - |
17 May 2024 | 1,046.60 | 1,046.60 | 1,046.60 | 1,046.60 | 1,046.60 | - |
16 May 2024 | 1,045.60 | 1,045.60 | 1,045.60 | 1,045.60 | 1,045.60 | - |
15 May 2024 | 1,045.20 | 1,045.20 | 1,045.20 | 1,045.20 | 1,045.20 | - |
14 May 2024 | 1,046.00 | 1,046.00 | 1,046.00 | 1,046.00 | 1,046.00 | - |
13 May 2024 | 1,045.40 | 1,045.40 | 1,045.40 | 1,045.40 | 1,045.40 | - |
10 May 2024 | 1,046.50 | 1,046.50 | 1,046.50 | 1,046.50 | 1,046.50 | - |
09 May 2024 | 1,046.90 | 1,046.90 | 1,046.90 | 1,046.90 | 1,046.90 | - |
08 May 2024 | 1,045.50 | 1,045.50 | 1,045.50 | 1,045.50 | 1,045.50 | - |
07 May 2024 | 1,046.50 | 1,046.50 | 1,046.50 | 1,046.50 | 1,046.50 | - |
03 May 2024 | 1,047.00 | 1,047.00 | 1,047.00 | 1,047.00 | 1,047.00 | - |
02 May 2024 | 1,046.90 | 1,046.90 | 1,046.90 | 1,046.90 | 1,046.90 | - |
01 May 2024 | 1,044.30 | 1,044.30 | 1,044.30 | 1,044.30 | 1,044.30 | - |
30 Apr 2024 | 1,045.50 | 1,045.50 | 1,045.50 | 1,045.50 | 1,045.50 | - |
29 Apr 2024 | 1,046.30 | 1,046.30 | 1,046.30 | 1,046.30 | 1,046.30 | - |
26 Apr 2024 | 1,044.90 | 1,044.90 | 1,044.90 | 1,044.90 | 1,044.90 | - |
25 Apr 2024 | 1,045.90 | 1,045.90 | 1,045.90 | 1,045.90 | 1,045.90 | - |
24 Apr 2024 | 1,046.30 | 1,046.30 | 1,046.30 | 1,046.30 | 1,046.30 | - |
23 Apr 2024 | 1,045.10 | 1,045.10 | 1,045.10 | 1,045.10 | 1,045.10 | - |
22 Apr 2024 | 1,044.10 | 1,044.10 | 1,044.10 | 1,044.10 | 1,044.10 | - |
19 Apr 2024 | 1,045.50 | 1,045.50 | 1,045.50 | 1,045.50 | 1,045.50 | - |
18 Apr 2024 | 1,045.10 | 1,045.10 | 1,045.10 | 1,045.10 | 1,045.10 | - |
17 Apr 2024 | 1,045.70 | 1,045.70 | 1,045.70 | 1,045.70 | 1,045.70 | - |
16 Apr 2024 | 1,045.90 | 1,045.90 | 1,045.90 | 1,045.90 | 1,045.90 | - |
15 Apr 2024 | 1,045.20 | 1,045.20 | 1,045.20 | 1,045.20 | 1,045.20 | - |
12 Apr 2024 | 1,042.50 | 1,042.50 | 1,042.50 | 1,042.50 | 1,042.50 | - |
11 Apr 2024 | 1,040.50 | 1,040.50 | 1,040.50 | 1,040.50 | 1,040.50 | - |
10 Apr 2024 | 1,037.60 | 1,037.60 | 1,037.60 | 1,037.60 | 1,037.60 | - |
09 Apr 2024 | 1,037.00 | 1,037.00 | 1,037.00 | 1,037.00 | 1,037.00 | - |
08 Apr 2024 | 1,036.90 | 1,036.90 | 1,036.90 | 1,036.90 | 1,036.90 | - |
05 Apr 2024 | 1,037.90 | 1,037.90 | 1,037.90 | 1,037.90 | 1,037.90 | - |
04 Apr 2024 | 1,037.00 | 1,037.00 | 1,037.00 | 1,037.00 | 1,037.00 | - |
03 Apr 2024 | 1,038.40 | 1,038.40 | 1,038.40 | 1,038.40 | 1,038.40 | - |
02 Apr 2024 | 1,037.10 | 1,037.10 | 1,037.10 | 1,037.10 | 1,037.10 | - |
28 Mar 2024 | 1,035.80 | 1,035.80 | 1,035.80 | 1,035.80 | 1,035.80 | - |
27 Mar 2024 | 1,035.70 | 1,035.70 | 1,035.70 | 1,035.70 | 1,035.70 | - |
26 Mar 2024 | 1,036.50 | 1,036.50 | 1,036.50 | 1,036.50 | 1,036.50 | - |
25 Mar 2024 | 1,035.80 | 1,035.80 | 1,035.80 | 1,035.80 | 1,035.80 | - |
22 Mar 2024 | 1,037.90 | 1,037.90 | 1,037.90 | 1,037.90 | 1,037.90 | - |
21 Mar 2024 | 1,036.80 | 1,036.80 | 1,036.80 | 1,036.80 | 1,036.80 | - |
20 Mar 2024 | 1,038.70 | 1,038.70 | 1,038.70 | 1,038.70 | 1,038.70 | - |
19 Mar 2024 | 1,037.10 | 1,037.10 | 1,037.10 | 1,037.10 | 1,037.10 | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | 1,035.40 | 1,035.40 | 1,035.40 | 1,035.40 | 1,035.40 | - |
14 Mar 2024 | 1,035.80 | 1,035.80 | 1,035.80 | 1,035.80 | 1,035.80 | - |
13 Mar 2024 | 1,035.10 | 1,035.10 | 1,035.10 | 1,035.10 | 1,035.10 | - |
12 Mar 2024 | 1,035.90 | 1,035.90 | 1,035.90 | 1,035.90 | 1,035.90 | - |
11 Mar 2024 | 1,038.70 | 1,038.70 | 1,038.70 | 1,038.70 | 1,038.70 | - |
08 Mar 2024 | 1,038.70 | 1,038.70 | 1,038.70 | 1,038.70 | 1,038.70 | - |
07 Mar 2024 | 1,039.20 | 1,039.20 | 1,039.20 | 1,039.20 | 1,039.20 | - |
06 Mar 2024 | 1,038.20 | 1,038.20 | 1,038.20 | 1,038.20 | 1,038.20 | - |
05 Mar 2024 | 1,039.00 | 1,039.00 | 1,039.00 | 1,039.00 | 1,039.00 | - |
04 Mar 2024 | 1,039.20 | 1,039.20 | 1,039.20 | 1,039.20 | 1,039.20 | - |
01 Mar 2024 | 1,040.20 | 1,040.20 | 1,040.20 | 1,040.20 | 1,040.20 | - |
29 Feb 2024 | 1,039.60 | 1,039.60 | 1,039.60 | 1,039.60 | 1,039.60 | - |
28 Feb 2024 | 1,039.80 | 1,039.80 | 1,039.80 | 1,039.80 | 1,039.80 | - |
27 Feb 2024 | 1,039.20 | 1,039.20 | 1,039.20 | 1,039.20 | 1,039.20 | - |
26 Feb 2024 | 1,037.90 | 1,037.90 | 1,037.90 | 1,037.90 | 1,037.90 | - |
23 Feb 2024 | 1,037.10 | 1,037.10 | 1,037.10 | 1,037.10 | 1,037.10 | - |
22 Feb 2024 | 1,038.00 | 1,038.00 | 1,038.00 | 1,038.00 | 1,038.00 | - |
21 Feb 2024 | 1,039.20 | 1,039.20 | 1,039.20 | 1,039.20 | 1,039.20 | - |
20 Feb 2024 | 1,036.00 | 1,036.00 | 1,036.00 | 1,036.00 | 1,036.00 | - |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 1,035.20 | 1,035.20 | 1,035.20 | 1,035.20 | 1,035.20 | - |
15 Feb 2024 | 1,035.40 | 1,035.40 | 1,035.40 | 1,035.40 | 1,035.40 | - |
14 Feb 2024 | 1,035.60 | 1,035.60 | 1,035.60 | 1,035.60 | 1,035.60 | - |
13 Feb 2024 | 1,034.70 | 1,034.70 | 1,034.70 | 1,034.70 | 1,034.70 | - |
12 Feb 2024 | 1,034.70 | 1,034.70 | 1,034.70 | 1,034.70 | 1,034.70 | - |
09 Feb 2024 | 1,034.10 | 1,034.10 | 1,034.10 | 1,034.10 | 1,034.10 | - |
08 Feb 2024 | 1,034.60 | 1,034.60 | 1,034.60 | 1,034.60 | 1,034.60 | - |
07 Feb 2024 | 1,030.80 | 1,030.80 | 1,030.80 | 1,030.80 | 1,030.80 | - |
06 Feb 2024 | 1,029.60 | 1,029.60 | 1,029.60 | 1,029.60 | 1,029.60 | - |
05 Feb 2024 | - | - | - | - | - | - |
02 Feb 2024 | 1,029.70 | 1,029.70 | 1,029.70 | 1,029.70 | 1,029.70 | - |
01 Feb 2024 | 1,029.90 | 1,029.90 | 1,029.90 | 1,029.90 | 1,029.90 | - |
31 Jan 2024 | 1,029.80 | 1,029.80 | 1,029.80 | 1,029.80 | 1,029.80 | - |
30 Jan 2024 | 1,031.20 | 1,031.20 | 1,031.20 | 1,031.20 | 1,031.20 | - |
29 Jan 2024 | 1,031.30 | 1,031.30 | 1,031.30 | 1,031.30 | 1,031.30 | - |
26 Jan 2024 | 1,030.10 | 1,030.10 | 1,030.10 | 1,030.10 | 1,030.10 | - |
25 Jan 2024 | 1,031.20 | 1,031.20 | 1,031.20 | 1,031.20 | 1,031.20 | - |
24 Jan 2024 | 1,030.40 | 1,030.40 | 1,030.40 | 1,030.40 | 1,030.40 | - |
23 Jan 2024 | 1,028.40 | 1,028.40 | 1,028.40 | 1,028.40 | 1,028.40 | - |
22 Jan 2024 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | - |
19 Jan 2024 | 1,026.60 | 1,026.60 | 1,026.60 | 1,026.60 | 1,026.60 | - |
18 Jan 2024 | 1,027.60 | 1,027.60 | 1,027.60 | 1,027.60 | 1,027.60 | - |
17 Jan 2024 | 1,028.30 | 1,028.30 | 1,028.30 | 1,028.30 | 1,028.30 | - |
16 Jan 2024 | 1,027.20 | 1,027.20 | 1,027.20 | 1,027.20 | 1,027.20 | - |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 1,029.20 | 1,029.20 | 1,029.20 | 1,029.20 | 1,029.20 | - |
11 Jan 2024 | 1,027.40 | 1,027.40 | 1,027.40 | 1,027.40 | 1,027.40 | - |
10 Jan 2024 | 1,024.70 | 1,024.70 | 1,024.70 | 1,024.70 | 1,024.70 | - |
09 Jan 2024 | 1,023.60 | 1,023.60 | 1,023.60 | 1,023.60 | 1,023.60 | - |
08 Jan 2024 | 1,023.80 | 1,023.80 | 1,023.80 | 1,023.80 | 1,023.80 | - |
05 Jan 2024 | 1,024.60 | 1,024.60 | 1,024.60 | 1,024.60 | 1,024.60 | - |
04 Jan 2024 | 1,024.60 | 1,024.60 | 1,024.60 | 1,024.60 | 1,024.60 | - |
03 Jan 2024 | 1,024.10 | 1,024.10 | 1,024.10 | 1,024.10 | 1,024.10 | - |
02 Jan 2024 | 1,019.40 | 1,019.40 | 1,019.40 | 1,019.40 | 1,019.40 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |