Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | - | - | - | - | - | - |
06 May 2024 | - | - | - | - | - | - |
03 May 2024 | 1,090.13 | 1,090.13 | 1,090.13 | 1,090.13 | 1,090.13 | - |
02 May 2024 | 1,071.66 | 1,071.66 | 1,071.66 | 1,071.66 | 1,071.66 | - |
30 Apr 2024 | 1,064.40 | 1,064.40 | 1,064.40 | 1,064.40 | 1,064.40 | - |
29 Apr 2024 | 1,080.99 | 1,080.99 | 1,080.99 | 1,080.99 | 1,080.99 | - |
26 Apr 2024 | 1,081.96 | 1,081.96 | 1,081.96 | 1,081.96 | 1,081.96 | - |
25 Apr 2024 | 1,053.92 | 1,053.92 | 1,053.92 | 1,053.92 | 1,053.92 | - |
24 Apr 2024 | 1,062.29 | 1,062.29 | 1,062.29 | 1,062.29 | 1,062.29 | - |
23 Apr 2024 | 1,063.60 | 1,063.60 | 1,063.60 | 1,063.60 | 1,063.60 | - |
22 Apr 2024 | 1,046.97 | 1,046.97 | 1,046.97 | 1,046.97 | 1,046.97 | - |
19 Apr 2024 | 1,036.97 | 1,036.97 | 1,036.97 | 1,036.97 | 1,036.97 | - |
18 Apr 2024 | 1,067.21 | 1,067.21 | 1,067.21 | 1,067.21 | 1,067.21 | - |
17 Apr 2024 | 1,072.53 | 1,072.53 | 1,072.53 | 1,072.53 | 1,072.53 | - |
16 Apr 2024 | 1,093.14 | 1,093.14 | 1,093.14 | 1,093.14 | 1,093.14 | - |
15 Apr 2024 | 1,091.14 | 1,091.14 | 1,091.14 | 1,091.14 | 1,091.14 | - |
12 Apr 2024 | 1,111.02 | 1,111.02 | 1,111.02 | 1,111.02 | 1,111.02 | - |
11 Apr 2024 | 1,122.19 | 1,122.19 | 1,122.19 | 1,122.19 | 1,122.19 | - |
10 Apr 2024 | 1,100.62 | 1,100.62 | 1,100.62 | 1,100.62 | 1,100.62 | - |
09 Apr 2024 | 1,096.91 | 1,096.91 | 1,096.91 | 1,096.91 | 1,096.91 | - |
08 Apr 2024 | 1,092.27 | 1,092.27 | 1,092.27 | 1,092.27 | 1,092.27 | - |
05 Apr 2024 | 1,095.32 | 1,095.32 | 1,095.32 | 1,095.32 | 1,095.32 | - |
04 Apr 2024 | 1,081.75 | 1,081.75 | 1,081.75 | 1,081.75 | 1,081.75 | - |
03 Apr 2024 | 1,098.46 | 1,098.46 | 1,098.46 | 1,098.46 | 1,098.46 | - |
02 Apr 2024 | 1,097.89 | 1,097.89 | 1,097.89 | 1,097.89 | 1,097.89 | - |
28 Mar 2024 | 1,101.20 | 1,101.20 | 1,101.20 | 1,101.20 | 1,101.20 | - |
27 Mar 2024 | 1,099.83 | 1,099.83 | 1,099.83 | 1,099.83 | 1,099.83 | - |
26 Mar 2024 | 1,098.49 | 1,098.49 | 1,098.49 | 1,098.49 | 1,098.49 | - |
25 Mar 2024 | 1,102.53 | 1,102.53 | 1,102.53 | 1,102.53 | 1,102.53 | - |
22 Mar 2024 | 1,109.09 | 1,109.09 | 1,109.09 | 1,109.09 | 1,109.09 | - |
21 Mar 2024 | 1,100.71 | 1,100.71 | 1,100.71 | 1,100.71 | 1,100.71 | - |
20 Mar 2024 | 1,087.26 | 1,087.26 | 1,087.26 | 1,087.26 | 1,087.26 | - |
19 Mar 2024 | 1,078.64 | 1,078.64 | 1,078.64 | 1,078.64 | 1,078.64 | - |
18 Mar 2024 | 1,075.29 | 1,075.29 | 1,075.29 | 1,075.29 | 1,075.29 | - |
15 Mar 2024 | 1,061.86 | 1,061.86 | 1,061.86 | 1,061.86 | 1,061.86 | - |
14 Mar 2024 | 1,079.34 | 1,079.34 | 1,079.34 | 1,079.34 | 1,079.34 | - |
13 Mar 2024 | 1,077.21 | 1,077.21 | 1,077.21 | 1,077.21 | 1,077.21 | - |
12 Mar 2024 | 1,088.65 | 1,088.65 | 1,088.65 | 1,088.65 | 1,088.65 | - |
11 Mar 2024 | 1,069.02 | 1,069.02 | 1,069.02 | 1,069.02 | 1,069.02 | - |
08 Mar 2024 | 1,074.43 | 1,074.43 | 1,074.43 | 1,074.43 | 1,074.43 | - |
07 Mar 2024 | 1,090.77 | 1,090.77 | 1,090.77 | 1,090.77 | 1,090.77 | - |
06 Mar 2024 | 1,076.19 | 1,076.19 | 1,076.19 | 1,076.19 | 1,076.19 | - |
05 Mar 2024 | 1,072.68 | 1,072.68 | 1,072.68 | 1,072.68 | 1,072.68 | - |
04 Mar 2024 | 1,093.71 | 1,093.71 | 1,093.71 | 1,093.71 | 1,093.71 | - |
01 Mar 2024 | 1,101.58 | 1,101.58 | 1,101.58 | 1,101.58 | 1,101.58 | - |
29 Feb 2024 | 1,088.11 | 1,088.11 | 1,088.11 | 1,088.11 | 1,088.11 | - |
28 Feb 2024 | 1,071.83 | 1,071.83 | 1,071.83 | 1,071.83 | 1,071.83 | - |
27 Feb 2024 | 1,078.35 | 1,078.35 | 1,078.35 | 1,078.35 | 1,078.35 | - |
26 Feb 2024 | 1,075.18 | 1,075.18 | 1,075.18 | 1,075.18 | 1,075.18 | - |
23 Feb 2024 | 1,077.53 | 1,077.53 | 1,077.53 | 1,077.53 | 1,077.53 | - |
22 Feb 2024 | 1,079.84 | 1,079.84 | 1,079.84 | 1,079.84 | 1,079.84 | - |
21 Feb 2024 | 1,044.53 | 1,044.53 | 1,044.53 | 1,044.53 | 1,044.53 | - |
20 Feb 2024 | 1,054.66 | 1,054.66 | 1,054.66 | 1,054.66 | 1,054.66 | - |
19 Feb 2024 | 1,070.78 | 1,070.78 | 1,070.78 | 1,070.78 | 1,070.78 | - |
16 Feb 2024 | 1,071.03 | 1,071.03 | 1,071.03 | 1,071.03 | 1,071.03 | - |
15 Feb 2024 | 1,084.70 | 1,084.70 | 1,084.70 | 1,084.70 | 1,084.70 | - |
14 Feb 2024 | 1,087.22 | 1,087.22 | 1,087.22 | 1,087.22 | 1,087.22 | - |
13 Feb 2024 | 1,069.56 | 1,069.56 | 1,069.56 | 1,069.56 | 1,069.56 | - |
12 Feb 2024 | 1,080.11 | 1,080.11 | 1,080.11 | 1,080.11 | 1,080.11 | - |
09 Feb 2024 | 1,085.48 | 1,085.48 | 1,085.48 | 1,085.48 | 1,085.48 | - |
08 Feb 2024 | 1,073.28 | 1,073.28 | 1,073.28 | 1,073.28 | 1,073.28 | - |
07 Feb 2024 | 1,072.30 | 1,072.30 | 1,072.30 | 1,072.30 | 1,072.30 | - |
06 Feb 2024 | 1,056.64 | 1,056.64 | 1,056.64 | 1,056.64 | 1,056.64 | - |
05 Feb 2024 | 1,059.47 | 1,059.47 | 1,059.47 | 1,059.47 | 1,059.47 | - |
02 Feb 2024 | 1,055.50 | 1,055.50 | 1,055.50 | 1,055.50 | 1,055.50 | - |
01 Feb 2024 | 1,024.39 | 1,024.39 | 1,024.39 | 1,024.39 | 1,024.39 | - |
31 Jan 2024 | 1,016.42 | 1,016.42 | 1,016.42 | 1,016.42 | 1,016.42 | - |
30 Jan 2024 | 1,036.43 | 1,036.43 | 1,036.43 | 1,036.43 | 1,036.43 | - |
29 Jan 2024 | 1,045.97 | 1,045.97 | 1,045.97 | 1,045.97 | 1,045.97 | - |
26 Jan 2024 | 1,031.55 | 1,031.55 | 1,031.55 | 1,031.55 | 1,031.55 | - |
25 Jan 2024 | 1,035.40 | 1,035.40 | 1,035.40 | 1,035.40 | 1,035.40 | - |
24 Jan 2024 | 1,030.42 | 1,030.42 | 1,030.42 | 1,030.42 | 1,030.42 | - |
23 Jan 2024 | 1,023.83 | 1,023.83 | 1,023.83 | 1,023.83 | 1,023.83 | - |
22 Jan 2024 | 1,016.34 | 1,016.34 | 1,016.34 | 1,016.34 | 1,016.34 | - |
19 Jan 2024 | 1,013.70 | 1,013.70 | 1,013.70 | 1,013.70 | 1,013.70 | - |
18 Jan 2024 | 997.08 | 997.08 | 997.08 | 997.08 | 997.08 | - |
17 Jan 2024 | 980.20 | 980.20 | 980.20 | 980.20 | 980.20 | - |
16 Jan 2024 | 988.19 | 988.19 | 988.19 | 988.19 | 988.19 | - |
15 Jan 2024 | 981.07 | 981.07 | 981.07 | 981.07 | 981.07 | - |
12 Jan 2024 | 981.23 | 981.23 | 981.23 | 981.23 | 981.23 | - |
11 Jan 2024 | 978.29 | 978.29 | 978.29 | 978.29 | 978.29 | - |
10 Jan 2024 | 974.99 | 974.99 | 974.99 | 974.99 | 974.99 | - |
09 Jan 2024 | 968.14 | 968.14 | 968.14 | 968.14 | 968.14 | - |
08 Jan 2024 | 963.68 | 963.68 | 963.68 | 963.68 | 963.68 | - |
05 Jan 2024 | 942.59 | 942.59 | 942.59 | 942.59 | 942.59 | - |
04 Jan 2024 | 940.35 | 940.35 | 940.35 | 940.35 | 940.35 | - |
03 Jan 2024 | 947.67 | 947.67 | 947.67 | 947.67 | 947.67 | - |
02 Jan 2024 | 955.90 | 955.90 | 955.90 | 955.90 | 955.90 | - |
29 Dec 2023 | 965.67 | 965.67 | 965.67 | 965.67 | 965.67 | - |
28 Dec 2023 | 969.01 | 969.01 | 969.01 | 969.01 | 969.01 | - |
27 Dec 2023 | 965.86 | 965.86 | 965.86 | 965.86 | 965.86 | - |
22 Dec 2023 | 967.81 | 967.81 | 967.81 | 967.81 | 967.81 | - |
21 Dec 2023 | 968.24 | 968.24 | 968.24 | 968.24 | 968.24 | - |
20 Dec 2023 | 961.02 | 961.02 | 961.02 | 961.02 | 961.02 | - |
19 Dec 2023 | 972.83 | 972.83 | 972.83 | 972.83 | 972.83 | - |
18 Dec 2023 | 971.81 | 971.81 | 971.81 | 971.81 | 971.81 | - |
15 Dec 2023 | 967.06 | 967.06 | 967.06 | 967.06 | 967.06 | - |
14 Dec 2023 | 952.78 | 952.78 | 952.78 | 952.78 | 952.78 | - |
13 Dec 2023 | 962.06 | 962.06 | 962.06 | 962.06 | 962.06 | - |
12 Dec 2023 | 957.98 | 957.98 | 957.98 | 957.98 | 957.98 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |