Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 May 2024 | - | - | - | - | - | - |
29 May 2024 | - | - | - | - | - | - |
28 May 2024 | - | - | - | - | - | - |
27 May 2024 | 1,055.74 | 1,055.74 | 1,055.74 | 1,055.74 | 1,055.74 | - |
24 May 2024 | 1,053.95 | 1,053.95 | 1,053.95 | 1,053.95 | 1,053.95 | - |
23 May 2024 | - | - | - | - | - | - |
22 May 2024 | 1,054.24 | 1,054.24 | 1,054.24 | 1,054.24 | 1,054.24 | - |
21 May 2024 | 1,053.66 | 1,053.66 | 1,053.66 | 1,053.66 | 1,053.66 | - |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | 1,052.34 | 1,052.34 | 1,052.34 | 1,052.34 | 1,052.34 | - |
16 May 2024 | 1,054.01 | 1,054.01 | 1,054.01 | 1,054.01 | 1,054.01 | - |
15 May 2024 | - | - | - | - | - | - |
14 May 2024 | - | - | - | - | - | - |
13 May 2024 | 1,051.22 | 1,051.22 | 1,051.22 | 1,051.22 | 1,051.22 | - |
10 May 2024 | 1,050.36 | 1,050.36 | 1,050.36 | 1,050.36 | 1,050.36 | - |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | - | - | - | - | - | - |
07 May 2024 | - | - | - | - | - | - |
06 May 2024 | 1,048.21 | 1,048.21 | 1,048.21 | 1,048.21 | 1,048.21 | - |
03 May 2024 | 1,049.00 | 1,049.00 | 1,049.00 | 1,049.00 | 1,049.00 | - |
02 May 2024 | 1,046.11 | 1,046.11 | 1,046.11 | 1,046.11 | 1,046.11 | - |
30 Apr 2024 | 1,047.14 | 1,047.14 | 1,047.14 | 1,047.14 | 1,047.14 | - |
29 Apr 2024 | 1,049.90 | 1,049.90 | 1,049.90 | 1,049.90 | 1,049.90 | - |
26 Apr 2024 | 1,048.85 | 1,048.85 | 1,048.85 | 1,048.85 | 1,048.85 | - |
25 Apr 2024 | 1,046.86 | 1,046.86 | 1,046.86 | 1,046.86 | 1,046.86 | - |
24 Apr 2024 | 1,048.56 | 1,048.56 | 1,048.56 | 1,048.56 | 1,048.56 | - |
23 Apr 2024 | 1,049.68 | 1,049.68 | 1,049.68 | 1,049.68 | 1,049.68 | - |
22 Apr 2024 | 1,049.77 | 1,049.77 | 1,049.77 | 1,049.77 | 1,049.77 | - |
19 Apr 2024 | 1,048.40 | 1,048.40 | 1,048.40 | 1,048.40 | 1,048.40 | - |
18 Apr 2024 | 1,049.57 | 1,049.57 | 1,049.57 | 1,049.57 | 1,049.57 | - |
17 Apr 2024 | 1,049.99 | 1,049.99 | 1,049.99 | 1,049.99 | 1,049.99 | - |
16 Apr 2024 | 1,049.49 | 1,049.49 | 1,049.49 | 1,049.49 | 1,049.49 | - |
15 Apr 2024 | 1,052.20 | 1,052.20 | 1,052.20 | 1,052.20 | 1,052.20 | - |
12 Apr 2024 | 1,060.09 | 1,060.09 | 1,060.09 | 1,060.09 | 1,060.09 | - |
11 Apr 2024 | 1,050.23 | 1,050.23 | 1,050.23 | 1,050.23 | 1,050.23 | - |
10 Apr 2024 | 1,051.03 | 1,051.03 | 1,051.03 | 1,051.03 | 1,051.03 | - |
09 Apr 2024 | - | - | - | - | - | - |
08 Apr 2024 | 1,050.28 | 1,050.28 | 1,050.28 | 1,050.28 | 1,050.28 | - |
05 Apr 2024 | 1,051.16 | 1,051.16 | 1,051.16 | 1,051.16 | 1,051.16 | - |
04 Apr 2024 | 1,052.11 | 1,052.11 | 1,052.11 | 1,052.11 | 1,052.11 | - |
03 Apr 2024 | 1,049.41 | 1,049.41 | 1,049.41 | 1,049.41 | 1,049.41 | - |
02 Apr 2024 | 1,050.67 | 1,050.67 | 1,050.67 | 1,050.67 | 1,050.67 | - |
28 Mar 2024 | - | - | - | - | - | - |
27 Mar 2024 | - | - | - | - | - | - |
26 Mar 2024 | - | - | - | - | - | - |
25 Mar 2024 | - | - | - | - | - | - |
22 Mar 2024 | - | - | - | - | - | - |
21 Mar 2024 | 1,046.89 | 1,046.89 | 1,046.89 | 1,046.89 | 1,046.89 | - |
20 Mar 2024 | 1,045.42 | 1,045.42 | 1,045.42 | 1,045.42 | 1,045.42 | - |
19 Mar 2024 | 1,046.08 | 1,046.08 | 1,046.08 | 1,046.08 | 1,046.08 | - |
18 Mar 2024 | 1,045.19 | 1,045.19 | 1,045.19 | 1,045.19 | 1,045.19 | - |
15 Mar 2024 | 1,043.75 | 1,043.75 | 1,043.75 | 1,043.75 | 1,043.75 | - |
14 Mar 2024 | 1,044.66 | 1,044.66 | 1,044.66 | 1,044.66 | 1,044.66 | - |
13 Mar 2024 | 1,044.56 | 1,044.56 | 1,044.56 | 1,044.56 | 1,044.56 | - |
12 Mar 2024 | 1,043.82 | 1,043.82 | 1,043.82 | 1,043.82 | 1,043.82 | - |
11 Mar 2024 | 1,043.32 | 1,043.32 | 1,043.32 | 1,043.32 | 1,043.32 | - |
08 Mar 2024 | 1,043.19 | 1,043.19 | 1,043.19 | 1,043.19 | 1,043.19 | - |
07 Mar 2024 | 1,041.81 | 1,041.81 | 1,041.81 | 1,041.81 | 1,041.81 | - |
06 Mar 2024 | 1,039.17 | 1,039.17 | 1,039.17 | 1,039.17 | 1,039.17 | - |
05 Mar 2024 | 1,038.48 | 1,038.48 | 1,038.48 | 1,038.48 | 1,038.48 | - |
04 Mar 2024 | 1,037.87 | 1,037.87 | 1,037.87 | 1,037.87 | 1,037.87 | - |
01 Mar 2024 | 1,037.85 | 1,037.85 | 1,037.85 | 1,037.85 | 1,037.85 | - |
29 Feb 2024 | 1,037.46 | 1,037.46 | 1,037.46 | 1,037.46 | 1,037.46 | - |
28 Feb 2024 | 1,035.67 | 1,035.67 | 1,035.67 | 1,035.67 | 1,035.67 | - |
27 Feb 2024 | 1,034.78 | 1,034.78 | 1,034.78 | 1,034.78 | 1,034.78 | - |
26 Feb 2024 | 1,033.79 | 1,033.79 | 1,033.79 | 1,033.79 | 1,033.79 | - |
23 Feb 2024 | 1,033.46 | 1,033.46 | 1,033.46 | 1,033.46 | 1,033.46 | - |
22 Feb 2024 | 1,032.01 | 1,032.01 | 1,032.01 | 1,032.01 | 1,032.01 | - |
21 Feb 2024 | 1,031.74 | 1,031.74 | 1,031.74 | 1,031.74 | 1,031.74 | - |
20 Feb 2024 | 1,031.81 | 1,031.81 | 1,031.81 | 1,031.81 | 1,031.81 | - |
19 Feb 2024 | 1,031.21 | 1,031.21 | 1,031.21 | 1,031.21 | 1,031.21 | - |
16 Feb 2024 | 1,030.14 | 1,030.14 | 1,030.14 | 1,030.14 | 1,030.14 | - |
15 Feb 2024 | 1,030.67 | 1,030.67 | 1,030.67 | 1,030.67 | 1,030.67 | - |
14 Feb 2024 | 1,031.04 | 1,031.04 | 1,031.04 | 1,031.04 | 1,031.04 | - |
13 Feb 2024 | 1,030.27 | 1,030.27 | 1,030.27 | 1,030.27 | 1,030.27 | - |
12 Feb 2024 | 1,029.46 | 1,029.46 | 1,029.46 | 1,029.46 | 1,029.46 | - |
09 Feb 2024 | 1,029.63 | 1,029.63 | 1,029.63 | 1,029.63 | 1,029.63 | - |
08 Feb 2024 | 1,030.10 | 1,030.10 | 1,030.10 | 1,030.10 | 1,030.10 | - |
07 Feb 2024 | 1,031.12 | 1,031.12 | 1,031.12 | 1,031.12 | 1,031.12 | - |
06 Feb 2024 | 1,030.57 | 1,030.57 | 1,030.57 | 1,030.57 | 1,030.57 | - |
05 Feb 2024 | 1,028.88 | 1,028.88 | 1,028.88 | 1,028.88 | 1,028.88 | - |
02 Feb 2024 | 1,028.54 | 1,028.54 | 1,028.54 | 1,028.54 | 1,028.54 | - |
01 Feb 2024 | 1,027.71 | 1,027.71 | 1,027.71 | 1,027.71 | 1,027.71 | - |
31 Jan 2024 | 1,027.56 | 1,027.56 | 1,027.56 | 1,027.56 | 1,027.56 | - |
30 Jan 2024 | 1,025.46 | 1,025.46 | 1,025.46 | 1,025.46 | 1,025.46 | - |
29 Jan 2024 | 1,025.16 | 1,025.16 | 1,025.16 | 1,025.16 | 1,025.16 | - |
26 Jan 2024 | 1,024.57 | 1,024.57 | 1,024.57 | 1,024.57 | 1,024.57 | - |
25 Jan 2024 | 1,023.60 | 1,023.60 | 1,023.60 | 1,023.60 | 1,023.60 | - |
24 Jan 2024 | 1,021.32 | 1,021.32 | 1,021.32 | 1,021.32 | 1,021.32 | - |
23 Jan 2024 | 1,020.76 | 1,020.76 | 1,020.76 | 1,020.76 | 1,020.76 | - |
22 Jan 2024 | 1,019.32 | 1,019.32 | 1,019.32 | 1,019.32 | 1,019.32 | - |
19 Jan 2024 | 1,016.88 | 1,016.88 | 1,016.88 | 1,016.88 | 1,016.88 | - |
18 Jan 2024 | 1,016.06 | 1,016.06 | 1,016.06 | 1,016.06 | 1,016.06 | - |
17 Jan 2024 | 1,014.69 | 1,014.69 | 1,014.69 | 1,014.69 | 1,014.69 | - |
16 Jan 2024 | 1,014.21 | 1,014.21 | 1,014.21 | 1,014.21 | 1,014.21 | - |
15 Jan 2024 | 1,011.56 | 1,011.56 | 1,011.56 | 1,011.56 | 1,011.56 | - |
12 Jan 2024 | 1,009.28 | 1,009.28 | 1,009.28 | 1,009.28 | 1,009.28 | - |
11 Jan 2024 | 1,005.44 | 1,005.44 | 1,005.44 | 1,005.44 | 1,005.44 | - |
10 Jan 2024 | 1,002.37 | 1,002.37 | 1,002.37 | 1,002.37 | 1,002.37 | - |
09 Jan 2024 | 1,000.34 | 1,000.34 | 1,000.34 | 1,000.34 | 1,000.34 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |