Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 May 2024 | 1,230.79 | 1,230.79 | 1,230.79 | 1,230.79 | 1,230.79 | - |
21 May 2024 | 1,230.85 | 1,230.85 | 1,230.85 | 1,230.85 | 1,230.85 | - |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | 1,233.41 | 1,233.41 | 1,233.41 | 1,233.41 | 1,233.41 | - |
16 May 2024 | 1,232.66 | 1,232.66 | 1,232.66 | 1,232.66 | 1,232.66 | - |
15 May 2024 | 1,224.14 | 1,224.14 | 1,224.14 | 1,224.14 | 1,224.14 | - |
14 May 2024 | 1,223.87 | 1,223.87 | 1,223.87 | 1,223.87 | 1,223.87 | - |
13 May 2024 | 1,223.18 | 1,223.18 | 1,223.18 | 1,223.18 | 1,223.18 | - |
10 May 2024 | 1,221.16 | 1,221.16 | 1,221.16 | 1,221.16 | 1,221.16 | - |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | 1,221.64 | 1,221.64 | 1,221.64 | 1,221.64 | 1,221.64 | - |
07 May 2024 | 1,215.10 | 1,215.10 | 1,215.10 | 1,215.10 | 1,215.10 | - |
06 May 2024 | 1,210.88 | 1,210.88 | 1,210.88 | 1,210.88 | 1,210.88 | - |
03 May 2024 | 1,205.32 | 1,205.32 | 1,205.32 | 1,205.32 | 1,205.32 | - |
02 May 2024 | 1,201.28 | 1,201.28 | 1,201.28 | 1,201.28 | 1,201.28 | - |
30 Apr 2024 | 1,206.55 | 1,206.55 | 1,206.55 | 1,206.55 | 1,206.55 | - |
29 Apr 2024 | 1,202.37 | 1,202.37 | 1,202.37 | 1,202.37 | 1,202.37 | - |
26 Apr 2024 | 1,195.58 | 1,195.58 | 1,195.58 | 1,195.58 | 1,195.58 | - |
25 Apr 2024 | 1,200.87 | 1,200.87 | 1,200.87 | 1,200.87 | 1,200.87 | - |
24 Apr 2024 | 1,205.86 | 1,205.86 | 1,205.86 | 1,205.86 | 1,205.86 | - |
23 Apr 2024 | 1,201.61 | 1,201.61 | 1,201.61 | 1,201.61 | 1,201.61 | - |
22 Apr 2024 | 1,196.43 | 1,196.43 | 1,196.43 | 1,196.43 | 1,196.43 | - |
19 Apr 2024 | 1,197.67 | 1,197.67 | 1,197.67 | 1,197.67 | 1,197.67 | - |
18 Apr 2024 | 1,197.01 | 1,197.01 | 1,197.01 | 1,197.01 | 1,197.01 | - |
17 Apr 2024 | 1,194.08 | 1,194.08 | 1,194.08 | 1,194.08 | 1,194.08 | - |
16 Apr 2024 | 1,203.67 | 1,203.67 | 1,203.67 | 1,203.67 | 1,203.67 | - |
15 Apr 2024 | 1,211.57 | 1,211.57 | 1,211.57 | 1,211.57 | 1,211.57 | - |
12 Apr 2024 | 1,209.15 | 1,209.15 | 1,209.15 | 1,209.15 | 1,209.15 | - |
11 Apr 2024 | 1,213.50 | 1,213.50 | 1,213.50 | 1,213.50 | 1,213.50 | - |
10 Apr 2024 | 1,217.40 | 1,217.40 | 1,217.40 | 1,217.40 | 1,217.40 | - |
09 Apr 2024 | 1,213.07 | 1,213.07 | 1,213.07 | 1,213.07 | 1,213.07 | - |
08 Apr 2024 | 1,213.52 | 1,213.52 | 1,213.52 | 1,213.52 | 1,213.52 | - |
05 Apr 2024 | 1,216.28 | 1,216.28 | 1,216.28 | 1,216.28 | 1,216.28 | - |
04 Apr 2024 | 1,213.52 | 1,213.52 | 1,213.52 | 1,213.52 | 1,213.52 | - |
03 Apr 2024 | 1,214.82 | 1,214.82 | 1,214.82 | 1,214.82 | 1,214.82 | - |
02 Apr 2024 | 1,223.14 | 1,223.14 | 1,223.14 | 1,223.14 | 1,223.14 | - |
28 Mar 2024 | - | - | - | - | - | - |
27 Mar 2024 | 1,219.19 | 1,219.19 | 1,219.19 | 1,219.19 | 1,219.19 | - |
26 Mar 2024 | 1,217.40 | 1,217.40 | 1,217.40 | 1,217.40 | 1,217.40 | - |
25 Mar 2024 | 1,219.85 | 1,219.85 | 1,219.85 | 1,219.85 | 1,219.85 | - |
22 Mar 2024 | 1,216.53 | 1,216.53 | 1,216.53 | 1,216.53 | 1,216.53 | - |
21 Mar 2024 | 1,210.30 | 1,210.30 | 1,210.30 | 1,210.30 | 1,210.30 | - |
20 Mar 2024 | 1,208.90 | 1,208.90 | 1,208.90 | 1,208.90 | 1,208.90 | - |
19 Mar 2024 | 1,206.97 | 1,206.97 | 1,206.97 | 1,206.97 | 1,206.97 | - |
18 Mar 2024 | 1,207.20 | 1,207.20 | 1,207.20 | 1,207.20 | 1,207.20 | - |
15 Mar 2024 | 1,209.57 | 1,209.57 | 1,209.57 | 1,209.57 | 1,209.57 | - |
14 Mar 2024 | 1,213.77 | 1,213.77 | 1,213.77 | 1,213.77 | 1,213.77 | - |
13 Mar 2024 | 1,214.69 | 1,214.69 | 1,214.69 | 1,214.69 | 1,214.69 | - |
12 Mar 2024 | 1,209.69 | 1,209.69 | 1,209.69 | 1,209.69 | 1,209.69 | - |
11 Mar 2024 | 1,211.11 | 1,211.11 | 1,211.11 | 1,211.11 | 1,211.11 | - |
08 Mar 2024 | 1,209.26 | 1,209.26 | 1,209.26 | 1,209.26 | 1,209.26 | - |
07 Mar 2024 | 1,204.32 | 1,204.32 | 1,204.32 | 1,204.32 | 1,204.32 | - |
06 Mar 2024 | 1,200.55 | 1,200.55 | 1,200.55 | 1,200.55 | 1,200.55 | - |
05 Mar 2024 | 1,197.72 | 1,197.72 | 1,197.72 | 1,197.72 | 1,197.72 | - |
04 Mar 2024 | 1,197.79 | 1,197.79 | 1,197.79 | 1,197.79 | 1,197.79 | - |
01 Mar 2024 | 1,193.49 | 1,193.49 | 1,193.49 | 1,193.49 | 1,193.49 | - |
29 Feb 2024 | 1,190.21 | 1,190.21 | 1,190.21 | 1,190.21 | 1,190.21 | - |
28 Feb 2024 | 1,192.22 | 1,192.22 | 1,192.22 | 1,192.22 | 1,192.22 | - |
27 Feb 2024 | 1,193.76 | 1,193.76 | 1,193.76 | 1,193.76 | 1,193.76 | - |
26 Feb 2024 | 1,196.71 | 1,196.71 | 1,196.71 | 1,196.71 | 1,196.71 | - |
23 Feb 2024 | 1,192.12 | 1,192.12 | 1,192.12 | 1,192.12 | 1,192.12 | - |
22 Feb 2024 | 1,185.48 | 1,185.48 | 1,185.48 | 1,185.48 | 1,185.48 | - |
21 Feb 2024 | 1,187.16 | 1,187.16 | 1,187.16 | 1,187.16 | 1,187.16 | - |
20 Feb 2024 | 1,187.49 | 1,187.49 | 1,187.49 | 1,187.49 | 1,187.49 | - |
19 Feb 2024 | 1,187.94 | 1,187.94 | 1,187.94 | 1,187.94 | 1,187.94 | - |
16 Feb 2024 | 1,187.61 | 1,187.61 | 1,187.61 | 1,187.61 | 1,187.61 | - |
15 Feb 2024 | 1,182.58 | 1,182.58 | 1,182.58 | 1,182.58 | 1,182.58 | - |
14 Feb 2024 | 1,179.25 | 1,179.25 | 1,179.25 | 1,179.25 | 1,179.25 | - |
13 Feb 2024 | 1,183.44 | 1,183.44 | 1,183.44 | 1,183.44 | 1,183.44 | - |
12 Feb 2024 | 1,179.81 | 1,179.81 | 1,179.81 | 1,179.81 | 1,179.81 | - |
09 Feb 2024 | 1,180.70 | 1,180.70 | 1,180.70 | 1,180.70 | 1,180.70 | - |
08 Feb 2024 | 1,183.50 | 1,183.50 | 1,183.50 | 1,183.50 | 1,183.50 | - |
07 Feb 2024 | 1,183.60 | 1,183.60 | 1,183.60 | 1,183.60 | 1,183.60 | - |
06 Feb 2024 | 1,179.32 | 1,179.32 | 1,179.32 | 1,179.32 | 1,179.32 | - |
05 Feb 2024 | 1,183.92 | 1,183.92 | 1,183.92 | 1,183.92 | 1,183.92 | - |
02 Feb 2024 | 1,187.65 | 1,187.65 | 1,187.65 | 1,187.65 | 1,187.65 | - |
01 Feb 2024 | 1,187.55 | 1,187.55 | 1,187.55 | 1,187.55 | 1,187.55 | - |
31 Jan 2024 | 1,183.72 | 1,183.72 | 1,183.72 | 1,183.72 | 1,183.72 | - |
30 Jan 2024 | 1,183.58 | 1,183.58 | 1,183.58 | 1,183.58 | 1,183.58 | - |
29 Jan 2024 | 1,178.97 | 1,178.97 | 1,178.97 | 1,178.97 | 1,178.97 | - |
26 Jan 2024 | - | - | - | - | - | - |
25 Jan 2024 | 1,173.28 | 1,173.28 | 1,173.28 | 1,173.28 | 1,173.28 | - |
24 Jan 2024 | 1,171.42 | 1,171.42 | 1,171.42 | 1,171.42 | 1,171.42 | - |
23 Jan 2024 | 1,173.92 | 1,173.92 | 1,173.92 | 1,173.92 | 1,173.92 | - |
22 Jan 2024 | 1,169.62 | 1,169.62 | 1,169.62 | 1,169.62 | 1,169.62 | - |
19 Jan 2024 | 1,168.03 | 1,168.03 | 1,168.03 | 1,168.03 | 1,168.03 | - |
18 Jan 2024 | 1,166.73 | 1,166.73 | 1,166.73 | 1,166.73 | 1,166.73 | - |
17 Jan 2024 | 1,172.59 | 1,172.59 | 1,172.59 | 1,172.59 | 1,172.59 | - |
16 Jan 2024 | 1,175.31 | 1,175.31 | 1,175.31 | 1,175.31 | 1,175.31 | - |
15 Jan 2024 | 1,176.71 | 1,176.71 | 1,176.71 | 1,176.71 | 1,176.71 | - |
12 Jan 2024 | 1,172.75 | 1,172.75 | 1,172.75 | 1,172.75 | 1,172.75 | - |
11 Jan 2024 | 1,171.13 | 1,171.13 | 1,171.13 | 1,171.13 | 1,171.13 | - |
10 Jan 2024 | 1,170.18 | 1,170.18 | 1,170.18 | 1,170.18 | 1,170.18 | - |
09 Jan 2024 | 1,170.14 | 1,170.14 | 1,170.14 | 1,170.14 | 1,170.14 | - |
08 Jan 2024 | - | - | - | - | - | - |
05 Jan 2024 | - | - | - | - | - | - |
04 Jan 2024 | - | - | - | - | - | - |
03 Jan 2024 | - | - | - | - | - | - |
02 Jan 2024 | 1,181.82 | 1,181.82 | 1,181.82 | 1,181.82 | 1,181.82 | - |
29 Dec 2023 | 1,183.73 | 1,183.73 | 1,183.73 | 1,183.73 | 1,183.73 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |