Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | - | - | - | - | - | - |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | - | - | - | - | - | - |
16 May 2024 | 1,226.33 | 1,226.33 | 1,226.33 | 1,226.33 | 1,226.33 | - |
15 May 2024 | 1,227.00 | 1,227.00 | 1,227.00 | 1,227.00 | 1,227.00 | - |
14 May 2024 | 1,221.85 | 1,221.85 | 1,221.85 | 1,221.85 | 1,221.85 | - |
13 May 2024 | 1,222.87 | 1,222.87 | 1,222.87 | 1,222.87 | 1,222.87 | - |
10 May 2024 | 1,223.80 | 1,223.80 | 1,223.80 | 1,223.80 | 1,223.80 | - |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | - | - | - | - | - | - |
07 May 2024 | 1,222.40 | 1,222.40 | 1,222.40 | 1,222.40 | 1,222.40 | - |
06 May 2024 | 1,216.31 | 1,216.31 | 1,216.31 | 1,216.31 | 1,216.31 | - |
03 May 2024 | 1,212.29 | 1,212.29 | 1,212.29 | 1,212.29 | 1,212.29 | - |
02 May 2024 | 1,208.00 | 1,208.00 | 1,208.00 | 1,208.00 | 1,208.00 | - |
30 Apr 2024 | 1,206.54 | 1,206.54 | 1,206.54 | 1,206.54 | 1,206.54 | - |
29 Apr 2024 | 1,212.93 | 1,212.93 | 1,212.93 | 1,212.93 | 1,212.93 | - |
26 Apr 2024 | 1,209.56 | 1,209.56 | 1,209.56 | 1,209.56 | 1,209.56 | - |
25 Apr 2024 | 1,203.48 | 1,203.48 | 1,203.48 | 1,203.48 | 1,203.48 | - |
24 Apr 2024 | 1,208.01 | 1,208.01 | 1,208.01 | 1,208.01 | 1,208.01 | - |
23 Apr 2024 | 1,209.85 | 1,209.85 | 1,209.85 | 1,209.85 | 1,209.85 | - |
22 Apr 2024 | 1,205.75 | 1,205.75 | 1,205.75 | 1,205.75 | 1,205.75 | - |
19 Apr 2024 | 1,201.47 | 1,201.47 | 1,201.47 | 1,201.47 | 1,201.47 | - |
18 Apr 2024 | 1,205.14 | 1,205.14 | 1,205.14 | 1,205.14 | 1,205.14 | - |
17 Apr 2024 | 1,205.39 | 1,205.39 | 1,205.39 | 1,205.39 | 1,205.39 | - |
16 Apr 2024 | 1,209.44 | 1,209.44 | 1,209.44 | 1,209.44 | 1,209.44 | - |
15 Apr 2024 | 1,216.75 | 1,216.75 | 1,216.75 | 1,216.75 | 1,216.75 | - |
12 Apr 2024 | 1,223.03 | 1,223.03 | 1,223.03 | 1,223.03 | 1,223.03 | - |
11 Apr 2024 | 1,221.15 | 1,221.15 | 1,221.15 | 1,221.15 | 1,221.15 | - |
10 Apr 2024 | 1,220.42 | 1,220.42 | 1,220.42 | 1,220.42 | 1,220.42 | - |
09 Apr 2024 | 1,220.19 | 1,220.19 | 1,220.19 | 1,220.19 | 1,220.19 | - |
08 Apr 2024 | 1,219.49 | 1,219.49 | 1,219.49 | 1,219.49 | 1,219.49 | - |
05 Apr 2024 | 1,220.56 | 1,220.56 | 1,220.56 | 1,220.56 | 1,220.56 | - |
04 Apr 2024 | 1,218.79 | 1,218.79 | 1,218.79 | 1,218.79 | 1,218.79 | - |
03 Apr 2024 | 1,223.09 | 1,223.09 | 1,223.09 | 1,223.09 | 1,223.09 | - |
02 Apr 2024 | 1,223.09 | 1,223.09 | 1,223.09 | 1,223.09 | 1,223.09 | - |
28 Mar 2024 | 1,229.65 | 1,229.65 | 1,229.65 | 1,229.65 | 1,229.65 | - |
27 Mar 2024 | 1,227.40 | 1,227.40 | 1,227.40 | 1,227.40 | 1,227.40 | - |
26 Mar 2024 | 1,222.06 | 1,222.06 | 1,222.06 | 1,222.06 | 1,222.06 | - |
25 Mar 2024 | 1,220.83 | 1,220.83 | 1,220.83 | 1,220.83 | 1,220.83 | - |
22 Mar 2024 | 1,224.96 | 1,224.96 | 1,224.96 | 1,224.96 | 1,224.96 | - |
21 Mar 2024 | 1,220.26 | 1,220.26 | 1,220.26 | 1,220.26 | 1,220.26 | - |
20 Mar 2024 | 1,215.62 | 1,215.62 | 1,215.62 | 1,215.62 | 1,215.62 | - |
19 Mar 2024 | 1,213.74 | 1,213.74 | 1,213.74 | 1,213.74 | 1,213.74 | - |
18 Mar 2024 | 1,211.05 | 1,211.05 | 1,211.05 | 1,211.05 | 1,211.05 | - |
15 Mar 2024 | 1,209.63 | 1,209.63 | 1,209.63 | 1,209.63 | 1,209.63 | - |
14 Mar 2024 | 1,212.62 | 1,212.62 | 1,212.62 | 1,212.62 | 1,212.62 | - |
13 Mar 2024 | 1,212.79 | 1,212.79 | 1,212.79 | 1,212.79 | 1,212.79 | - |
12 Mar 2024 | 1,214.03 | 1,214.03 | 1,214.03 | 1,214.03 | 1,214.03 | - |
11 Mar 2024 | 1,209.17 | 1,209.17 | 1,209.17 | 1,209.17 | 1,209.17 | - |
08 Mar 2024 | 1,210.74 | 1,210.74 | 1,210.74 | 1,210.74 | 1,210.74 | - |
07 Mar 2024 | 1,210.26 | 1,210.26 | 1,210.26 | 1,210.26 | 1,210.26 | - |
06 Mar 2024 | 1,205.08 | 1,205.08 | 1,205.08 | 1,205.08 | 1,205.08 | - |
05 Mar 2024 | 1,205.16 | 1,205.16 | 1,205.16 | 1,205.16 | 1,205.16 | - |
04 Mar 2024 | 1,204.86 | 1,204.86 | 1,204.86 | 1,204.86 | 1,204.86 | - |
01 Mar 2024 | 1,205.87 | 1,205.87 | 1,205.87 | 1,205.87 | 1,205.87 | - |
29 Feb 2024 | 1,201.70 | 1,201.70 | 1,201.70 | 1,201.70 | 1,201.70 | - |
28 Feb 2024 | 1,198.98 | 1,198.98 | 1,198.98 | 1,198.98 | 1,198.98 | - |
27 Feb 2024 | 1,199.28 | 1,199.28 | 1,199.28 | 1,199.28 | 1,199.28 | - |
26 Feb 2024 | 1,198.49 | 1,198.49 | 1,198.49 | 1,198.49 | 1,198.49 | - |
23 Feb 2024 | 1,203.44 | 1,203.44 | 1,203.44 | 1,203.44 | 1,203.44 | - |
22 Feb 2024 | 1,200.54 | 1,200.54 | 1,200.54 | 1,200.54 | 1,200.54 | - |
21 Feb 2024 | 1,193.34 | 1,193.34 | 1,193.34 | 1,193.34 | 1,193.34 | - |
20 Feb 2024 | 1,193.99 | 1,193.99 | 1,193.99 | 1,193.99 | 1,193.99 | - |
19 Feb 2024 | 1,194.43 | 1,194.43 | 1,194.43 | 1,194.43 | 1,194.43 | - |
16 Feb 2024 | 1,196.11 | 1,196.11 | 1,196.11 | 1,196.11 | 1,196.11 | - |
15 Feb 2024 | 1,198.42 | 1,198.42 | 1,198.42 | 1,198.42 | 1,198.42 | - |
14 Feb 2024 | 1,195.92 | 1,195.92 | 1,195.92 | 1,195.92 | 1,195.92 | - |
13 Feb 2024 | 1,191.25 | 1,191.25 | 1,191.25 | 1,191.25 | 1,191.25 | - |
12 Feb 2024 | 1,195.84 | 1,195.84 | 1,195.84 | 1,195.84 | 1,195.84 | - |
09 Feb 2024 | 1,194.01 | 1,194.01 | 1,194.01 | 1,194.01 | 1,194.01 | - |
08 Feb 2024 | 1,194.25 | 1,194.25 | 1,194.25 | 1,194.25 | 1,194.25 | - |
07 Feb 2024 | 1,194.19 | 1,194.19 | 1,194.19 | 1,194.19 | 1,194.19 | - |
06 Feb 2024 | 1,192.00 | 1,192.00 | 1,192.00 | 1,192.00 | 1,192.00 | - |
05 Feb 2024 | 1,190.30 | 1,190.30 | 1,190.30 | 1,190.30 | 1,190.30 | - |
02 Feb 2024 | 1,194.70 | 1,194.70 | 1,194.70 | 1,194.70 | 1,194.70 | - |
01 Feb 2024 | 1,195.87 | 1,195.87 | 1,195.87 | 1,195.87 | 1,195.87 | - |
31 Jan 2024 | 1,193.45 | 1,193.45 | 1,193.45 | 1,193.45 | 1,193.45 | - |
30 Jan 2024 | 1,193.74 | 1,193.74 | 1,193.74 | 1,193.74 | 1,193.74 | - |
29 Jan 2024 | 1,195.48 | 1,195.48 | 1,195.48 | 1,195.48 | 1,195.48 | - |
26 Jan 2024 | 1,191.24 | 1,191.24 | 1,191.24 | 1,191.24 | 1,191.24 | - |
25 Jan 2024 | 1,191.04 | 1,191.04 | 1,191.04 | 1,191.04 | 1,191.04 | - |
24 Jan 2024 | 1,184.92 | 1,184.92 | 1,184.92 | 1,184.92 | 1,184.92 | - |
23 Jan 2024 | 1,181.24 | 1,181.24 | 1,181.24 | 1,181.24 | 1,181.24 | - |
22 Jan 2024 | 1,181.18 | 1,181.18 | 1,181.18 | 1,181.18 | 1,181.18 | - |
19 Jan 2024 | 1,177.21 | 1,177.21 | 1,177.21 | 1,177.21 | 1,177.21 | - |
18 Jan 2024 | 1,174.24 | 1,174.24 | 1,174.24 | 1,174.24 | 1,174.24 | - |
17 Jan 2024 | 1,171.93 | 1,171.93 | 1,171.93 | 1,171.93 | 1,171.93 | - |
16 Jan 2024 | 1,176.98 | 1,176.98 | 1,176.98 | 1,176.98 | 1,176.98 | - |
15 Jan 2024 | 1,177.01 | 1,177.01 | 1,177.01 | 1,177.01 | 1,177.01 | - |
12 Jan 2024 | 1,177.07 | 1,177.07 | 1,177.07 | 1,177.07 | 1,177.07 | - |
11 Jan 2024 | 1,173.53 | 1,173.53 | 1,173.53 | 1,173.53 | 1,173.53 | - |
10 Jan 2024 | 1,174.37 | 1,174.37 | 1,174.37 | 1,174.37 | 1,174.37 | - |
09 Jan 2024 | 1,173.59 | 1,173.59 | 1,173.59 | 1,173.59 | 1,173.59 | - |
08 Jan 2024 | 1,174.67 | 1,174.67 | 1,174.67 | 1,174.67 | 1,174.67 | - |
05 Jan 2024 | 1,170.51 | 1,170.51 | 1,170.51 | 1,170.51 | 1,170.51 | - |
04 Jan 2024 | 1,171.76 | 1,171.76 | 1,171.76 | 1,171.76 | 1,171.76 | - |
03 Jan 2024 | 1,172.39 | 1,172.39 | 1,172.39 | 1,172.39 | 1,172.39 | - |
02 Jan 2024 | 1,178.80 | 1,178.80 | 1,178.80 | 1,178.80 | 1,178.80 | - |
29 Dec 2023 | 1,182.00 | 1,182.00 | 1,182.00 | 1,182.00 | 1,182.00 | - |
28 Dec 2023 | - | - | - | - | - | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |