Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 Jun 2024 | - | - | - | - | - | - |
05 Jun 2024 | - | - | - | - | - | - |
04 Jun 2024 | 1,136.36 | 1,136.36 | 1,136.36 | 1,136.36 | 1,136.36 | - |
03 Jun 2024 | 1,136.42 | 1,136.42 | 1,136.42 | 1,136.42 | 1,136.42 | - |
31 May 2024 | 1,135.84 | 1,135.84 | 1,135.84 | 1,135.84 | 1,135.84 | - |
30 May 2024 | 1,135.73 | 1,135.73 | 1,135.73 | 1,135.73 | 1,135.73 | - |
29 May 2024 | 1,135.68 | 1,135.68 | 1,135.68 | 1,135.68 | 1,135.68 | - |
28 May 2024 | 1,132.14 | 1,132.14 | 1,132.14 | 1,132.14 | 1,132.14 | - |
27 May 2024 | - | - | - | - | - | - |
24 May 2024 | 1,131.08 | 1,131.08 | 1,131.08 | 1,131.08 | 1,131.08 | - |
23 May 2024 | 1,130.60 | 1,130.60 | 1,130.60 | 1,130.60 | 1,130.60 | - |
22 May 2024 | 1,130.95 | 1,130.95 | 1,130.95 | 1,130.95 | 1,130.95 | - |
21 May 2024 | 1,130.37 | 1,130.37 | 1,130.37 | 1,130.37 | 1,130.37 | - |
17 May 2024 | 1,129.31 | 1,129.31 | 1,129.31 | 1,129.31 | 1,129.31 | - |
16 May 2024 | 1,129.19 | 1,129.19 | 1,129.19 | 1,129.19 | 1,129.19 | - |
15 May 2024 | 1,129.39 | 1,129.39 | 1,129.39 | 1,129.39 | 1,129.39 | - |
14 May 2024 | 1,129.18 | 1,129.18 | 1,129.18 | 1,129.18 | 1,129.18 | - |
13 May 2024 | 1,128.62 | 1,128.62 | 1,128.62 | 1,128.62 | 1,128.62 | - |
10 May 2024 | 1,127.93 | 1,127.93 | 1,127.93 | 1,127.93 | 1,127.93 | - |
08 May 2024 | 1,124.85 | 1,124.85 | 1,124.85 | 1,124.85 | 1,124.85 | - |
07 May 2024 | 1,123.64 | 1,123.64 | 1,123.64 | 1,123.64 | 1,123.64 | - |
06 May 2024 | - | - | - | - | - | - |
03 May 2024 | 1,122.40 | 1,122.40 | 1,122.40 | 1,122.40 | 1,122.40 | - |
02 May 2024 | 1,122.57 | 1,122.57 | 1,122.57 | 1,122.57 | 1,122.57 | - |
30 Apr 2024 | 1,120.94 | 1,120.94 | 1,120.94 | 1,120.94 | 1,120.94 | - |
29 Apr 2024 | 1,120.79 | 1,120.79 | 1,120.79 | 1,120.79 | 1,120.79 | - |
26 Apr 2024 | 1,120.12 | 1,120.12 | 1,120.12 | 1,120.12 | 1,120.12 | - |
25 Apr 2024 | 1,119.54 | 1,119.54 | 1,119.54 | 1,119.54 | 1,119.54 | - |
24 Apr 2024 | 1,120.15 | 1,120.15 | 1,120.15 | 1,120.15 | 1,120.15 | - |
23 Apr 2024 | 1,119.65 | 1,119.65 | 1,119.65 | 1,119.65 | 1,119.65 | - |
22 Apr 2024 | 1,120.28 | 1,120.28 | 1,120.28 | 1,120.28 | 1,120.28 | - |
19 Apr 2024 | 1,119.35 | 1,119.35 | 1,119.35 | 1,119.35 | 1,119.35 | - |
18 Apr 2024 | 1,119.13 | 1,119.13 | 1,119.13 | 1,119.13 | 1,119.13 | - |
17 Apr 2024 | 1,120.61 | 1,120.61 | 1,120.61 | 1,120.61 | 1,120.61 | - |
16 Apr 2024 | 1,120.66 | 1,120.66 | 1,120.66 | 1,120.66 | 1,120.66 | - |
15 Apr 2024 | 1,120.09 | 1,120.09 | 1,120.09 | 1,120.09 | 1,120.09 | - |
12 Apr 2024 | 1,119.00 | 1,119.00 | 1,119.00 | 1,119.00 | 1,119.00 | - |
11 Apr 2024 | 1,118.82 | 1,118.82 | 1,118.82 | 1,118.82 | 1,118.82 | - |
10 Apr 2024 | 1,118.70 | 1,118.70 | 1,118.70 | 1,118.70 | 1,118.70 | - |
09 Apr 2024 | 1,118.61 | 1,118.61 | 1,118.61 | 1,118.61 | 1,118.61 | - |
08 Apr 2024 | 1,118.46 | 1,118.46 | 1,118.46 | 1,118.46 | 1,118.46 | - |
05 Apr 2024 | 1,117.63 | 1,117.63 | 1,117.63 | 1,117.63 | 1,117.63 | - |
04 Apr 2024 | 1,117.43 | 1,117.43 | 1,117.43 | 1,117.43 | 1,117.43 | - |
03 Apr 2024 | 1,116.20 | 1,116.20 | 1,116.20 | 1,116.20 | 1,116.20 | - |
02 Apr 2024 | 1,115.51 | 1,115.51 | 1,115.51 | 1,115.51 | 1,115.51 | - |
28 Mar 2024 | 1,114.01 | 1,114.01 | 1,114.01 | 1,114.01 | 1,114.01 | - |
27 Mar 2024 | 1,113.89 | 1,113.89 | 1,113.89 | 1,113.89 | 1,113.89 | - |
26 Mar 2024 | 1,112.05 | 1,112.05 | 1,112.05 | 1,112.05 | 1,112.05 | - |
25 Mar 2024 | 1,111.67 | 1,111.67 | 1,111.67 | 1,111.67 | 1,111.67 | - |
22 Mar 2024 | 1,107.91 | 1,107.91 | 1,107.91 | 1,107.91 | 1,107.91 | - |
21 Mar 2024 | 1,107.95 | 1,107.95 | 1,107.95 | 1,107.95 | 1,107.95 | - |
20 Mar 2024 | 1,107.40 | 1,107.40 | 1,107.40 | 1,107.40 | 1,107.40 | - |
19 Mar 2024 | 1,107.07 | 1,107.07 | 1,107.07 | 1,107.07 | 1,107.07 | - |
18 Mar 2024 | 1,105.91 | 1,105.91 | 1,105.91 | 1,105.91 | 1,105.91 | - |
15 Mar 2024 | 1,105.25 | 1,105.25 | 1,105.25 | 1,105.25 | 1,105.25 | - |
14 Mar 2024 | 1,104.72 | 1,104.72 | 1,104.72 | 1,104.72 | 1,104.72 | - |
13 Mar 2024 | 1,104.97 | 1,104.97 | 1,104.97 | 1,104.97 | 1,104.97 | - |
12 Mar 2024 | 1,104.87 | 1,104.87 | 1,104.87 | 1,104.87 | 1,104.87 | - |
11 Mar 2024 | 1,104.72 | 1,104.72 | 1,104.72 | 1,104.72 | 1,104.72 | - |
08 Mar 2024 | 1,104.09 | 1,104.09 | 1,104.09 | 1,104.09 | 1,104.09 | - |
07 Mar 2024 | 1,103.01 | 1,103.01 | 1,103.01 | 1,103.01 | 1,103.01 | - |
06 Mar 2024 | 1,102.44 | 1,102.44 | 1,102.44 | 1,102.44 | 1,102.44 | - |
05 Mar 2024 | 1,102.08 | 1,102.08 | 1,102.08 | 1,102.08 | 1,102.08 | - |
04 Mar 2024 | 1,101.15 | 1,101.15 | 1,101.15 | 1,101.15 | 1,101.15 | - |
01 Mar 2024 | 1,099.91 | 1,099.91 | 1,099.91 | 1,099.91 | 1,099.91 | - |
29 Feb 2024 | 1,098.80 | 1,098.80 | 1,098.80 | 1,098.80 | 1,098.80 | - |
28 Feb 2024 | 1,098.67 | 1,098.67 | 1,098.67 | 1,098.67 | 1,098.67 | - |
27 Feb 2024 | 1,098.48 | 1,098.48 | 1,098.48 | 1,098.48 | 1,098.48 | - |
26 Feb 2024 | 1,098.33 | 1,098.33 | 1,098.33 | 1,098.33 | 1,098.33 | - |
23 Feb 2024 | 1,097.51 | 1,097.51 | 1,097.51 | 1,097.51 | 1,097.51 | - |
22 Feb 2024 | 1,097.08 | 1,097.08 | 1,097.08 | 1,097.08 | 1,097.08 | - |
21 Feb 2024 | 1,096.63 | 1,096.63 | 1,096.63 | 1,096.63 | 1,096.63 | - |
20 Feb 2024 | 1,097.00 | 1,097.00 | 1,097.00 | 1,097.00 | 1,097.00 | - |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 1,095.50 | 1,095.50 | 1,095.50 | 1,095.50 | 1,095.50 | - |
15 Feb 2024 | 1,095.46 | 1,095.46 | 1,095.46 | 1,095.46 | 1,095.46 | - |
14 Feb 2024 | 1,096.37 | 1,096.37 | 1,096.37 | 1,096.37 | 1,096.37 | - |
13 Feb 2024 | 1,096.27 | 1,096.27 | 1,096.27 | 1,096.27 | 1,096.27 | - |
12 Feb 2024 | 1,096.20 | 1,096.20 | 1,096.20 | 1,096.20 | 1,096.20 | - |
09 Feb 2024 | 1,095.37 | 1,095.37 | 1,095.37 | 1,095.37 | 1,095.37 | - |
08 Feb 2024 | 1,095.28 | 1,095.28 | 1,095.28 | 1,095.28 | 1,095.28 | - |
07 Feb 2024 | 1,093.73 | 1,093.73 | 1,093.73 | 1,093.73 | 1,093.73 | - |
06 Feb 2024 | 1,094.24 | 1,094.24 | 1,094.24 | 1,094.24 | 1,094.24 | - |
05 Feb 2024 | 1,094.93 | 1,094.93 | 1,094.93 | 1,094.93 | 1,094.93 | - |
02 Feb 2024 | 1,093.56 | 1,093.56 | 1,093.56 | 1,093.56 | 1,093.56 | - |
01 Feb 2024 | 1,092.63 | 1,092.63 | 1,092.63 | 1,092.63 | 1,092.63 | - |
31 Jan 2024 | 1,093.03 | 1,093.03 | 1,093.03 | 1,093.03 | 1,093.03 | - |
30 Jan 2024 | 1,092.99 | 1,092.99 | 1,092.99 | 1,092.99 | 1,092.99 | - |
29 Jan 2024 | 1,092.89 | 1,092.89 | 1,092.89 | 1,092.89 | 1,092.89 | - |
26 Jan 2024 | 1,089.25 | 1,089.25 | 1,089.25 | 1,089.25 | 1,089.25 | - |
25 Jan 2024 | 1,089.64 | 1,089.64 | 1,089.64 | 1,089.64 | 1,089.64 | - |
24 Jan 2024 | 1,091.07 | 1,091.07 | 1,091.07 | 1,091.07 | 1,091.07 | - |
23 Jan 2024 | 1,090.87 | 1,090.87 | 1,090.87 | 1,090.87 | 1,090.87 | - |
22 Jan 2024 | 1,090.56 | 1,090.56 | 1,090.56 | 1,090.56 | 1,090.56 | - |
19 Jan 2024 | 1,088.90 | 1,088.90 | 1,088.90 | 1,088.90 | 1,088.90 | - |
18 Jan 2024 | 1,089.27 | 1,089.27 | 1,089.27 | 1,089.27 | 1,089.27 | - |
17 Jan 2024 | 1,088.92 | 1,088.92 | 1,088.92 | 1,088.92 | 1,088.92 | - |
16 Jan 2024 | 1,088.05 | 1,088.05 | 1,088.05 | 1,088.05 | 1,088.05 | - |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 1,086.69 | 1,086.69 | 1,086.69 | 1,086.69 | 1,086.69 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |