Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | - | - | - | - | - | - |
06 May 2024 | - | - | - | - | - | - |
03 May 2024 | 1,619.66 | 1,619.66 | 1,619.66 | 1,619.66 | 1,619.66 | - |
02 May 2024 | 1,619.01 | 1,619.01 | 1,619.01 | 1,619.01 | 1,619.01 | - |
30 Apr 2024 | 1,617.92 | 1,617.92 | 1,617.92 | 1,617.92 | 1,617.92 | - |
29 Apr 2024 | 1,617.69 | 1,617.69 | 1,617.69 | 1,617.69 | 1,617.69 | - |
26 Apr 2024 | 1,617.17 | 1,617.17 | 1,617.17 | 1,617.17 | 1,617.17 | - |
25 Apr 2024 | 1,617.26 | 1,617.26 | 1,617.26 | 1,617.26 | 1,617.26 | - |
24 Apr 2024 | 1,616.69 | 1,616.69 | 1,616.69 | 1,616.69 | 1,616.69 | - |
23 Apr 2024 | 1,616.45 | 1,616.45 | 1,616.45 | 1,616.45 | 1,616.45 | - |
22 Apr 2024 | 1,615.99 | 1,615.99 | 1,615.99 | 1,615.99 | 1,615.99 | - |
19 Apr 2024 | 1,615.51 | 1,615.51 | 1,615.51 | 1,615.51 | 1,615.51 | - |
18 Apr 2024 | 1,615.14 | 1,615.14 | 1,615.14 | 1,615.14 | 1,615.14 | - |
17 Apr 2024 | 1,614.38 | 1,614.38 | 1,614.38 | 1,614.38 | 1,614.38 | - |
16 Apr 2024 | 1,613.49 | 1,613.49 | 1,613.49 | 1,613.49 | 1,613.49 | - |
15 Apr 2024 | - | - | - | - | - | - |
12 Apr 2024 | 1,614.76 | 1,614.76 | 1,614.76 | 1,614.76 | 1,614.76 | - |
11 Apr 2024 | 1,614.85 | 1,614.85 | 1,614.85 | 1,614.85 | 1,614.85 | - |
10 Apr 2024 | 1,614.56 | 1,614.56 | 1,614.56 | 1,614.56 | 1,614.56 | - |
09 Apr 2024 | 1,614.04 | 1,614.04 | 1,614.04 | 1,614.04 | 1,614.04 | - |
08 Apr 2024 | 1,613.67 | 1,613.67 | 1,613.67 | 1,613.67 | 1,613.67 | - |
05 Apr 2024 | 1,613.33 | 1,613.33 | 1,613.33 | 1,613.33 | 1,613.33 | - |
04 Apr 2024 | 1,613.25 | 1,613.25 | 1,613.25 | 1,613.25 | 1,613.25 | - |
03 Apr 2024 | 1,611.96 | 1,611.96 | 1,611.96 | 1,611.96 | 1,611.96 | - |
02 Apr 2024 | 1,611.99 | 1,611.99 | 1,611.99 | 1,611.99 | 1,611.99 | - |
28 Mar 2024 | 1,611.65 | 1,611.65 | 1,611.65 | 1,611.65 | 1,611.65 | - |
27 Mar 2024 | 1,611.20 | 1,611.20 | 1,611.20 | 1,611.20 | 1,611.20 | - |
26 Mar 2024 | 1,610.26 | 1,610.26 | 1,610.26 | 1,610.26 | 1,610.26 | - |
25 Mar 2024 | 1,608.85 | 1,608.85 | 1,608.85 | 1,608.85 | 1,608.85 | - |
22 Mar 2024 | 1,610.21 | 1,610.21 | 1,610.21 | 1,610.21 | 1,610.21 | - |
21 Mar 2024 | 1,610.24 | 1,610.24 | 1,610.24 | 1,610.24 | 1,610.24 | - |
20 Mar 2024 | 1,608.86 | 1,608.86 | 1,608.86 | 1,608.86 | 1,608.86 | - |
19 Mar 2024 | 1,608.74 | 1,608.74 | 1,608.74 | 1,608.74 | 1,608.74 | - |
18 Mar 2024 | 1,608.28 | 1,608.28 | 1,608.28 | 1,608.28 | 1,608.28 | - |
15 Mar 2024 | 1,608.11 | 1,608.11 | 1,608.11 | 1,608.11 | 1,608.11 | - |
14 Mar 2024 | 1,608.20 | 1,608.20 | 1,608.20 | 1,608.20 | 1,608.20 | - |
13 Mar 2024 | 1,606.58 | 1,606.58 | 1,606.58 | 1,606.58 | 1,606.58 | - |
12 Mar 2024 | 1,606.32 | 1,606.32 | 1,606.32 | 1,606.32 | 1,606.32 | - |
11 Mar 2024 | 1,605.72 | 1,605.72 | 1,605.72 | 1,605.72 | 1,605.72 | - |
08 Mar 2024 | 1,605.15 | 1,605.15 | 1,605.15 | 1,605.15 | 1,605.15 | - |
07 Mar 2024 | 1,604.65 | 1,604.65 | 1,604.65 | 1,604.65 | 1,604.65 | - |
06 Mar 2024 | 1,603.09 | 1,603.09 | 1,603.09 | 1,603.09 | 1,603.09 | - |
05 Mar 2024 | 1,602.78 | 1,602.78 | 1,602.78 | 1,602.78 | 1,602.78 | - |
04 Mar 2024 | 1,602.50 | 1,602.50 | 1,602.50 | 1,602.50 | 1,602.50 | - |
01 Mar 2024 | 1,602.48 | 1,602.48 | 1,602.48 | 1,602.48 | 1,602.48 | - |
29 Feb 2024 | 1,602.19 | 1,602.19 | 1,602.19 | 1,602.19 | 1,602.19 | - |
28 Feb 2024 | 1,601.38 | 1,601.38 | 1,601.38 | 1,601.38 | 1,601.38 | - |
27 Feb 2024 | 1,599.42 | 1,599.42 | 1,599.42 | 1,599.42 | 1,599.42 | - |
26 Feb 2024 | 1,601.38 | 1,601.38 | 1,601.38 | 1,601.38 | 1,601.38 | - |
23 Feb 2024 | 1,600.87 | 1,600.87 | 1,600.87 | 1,600.87 | 1,600.87 | - |
22 Feb 2024 | 1,600.45 | 1,600.45 | 1,600.45 | 1,600.45 | 1,600.45 | - |
21 Feb 2024 | 1,599.03 | 1,599.03 | 1,599.03 | 1,599.03 | 1,599.03 | - |
20 Feb 2024 | 1,598.52 | 1,598.52 | 1,598.52 | 1,598.52 | 1,598.52 | - |
19 Feb 2024 | 1,596.98 | 1,596.98 | 1,596.98 | 1,596.98 | 1,596.98 | - |
16 Feb 2024 | 1,597.95 | 1,597.95 | 1,597.95 | 1,597.95 | 1,597.95 | - |
15 Feb 2024 | 1,597.18 | 1,597.18 | 1,597.18 | 1,597.18 | 1,597.18 | - |
14 Feb 2024 | 1,595.66 | 1,595.66 | 1,595.66 | 1,595.66 | 1,595.66 | - |
13 Feb 2024 | 1,595.36 | 1,595.36 | 1,595.36 | 1,595.36 | 1,595.36 | - |
12 Feb 2024 | 1,592.49 | 1,592.49 | 1,592.49 | 1,592.49 | 1,592.49 | - |
09 Feb 2024 | 1,594.33 | 1,594.33 | 1,594.33 | 1,594.33 | 1,594.33 | - |
08 Feb 2024 | 1,593.79 | 1,593.79 | 1,593.79 | 1,593.79 | 1,593.79 | - |
07 Feb 2024 | 1,592.86 | 1,592.86 | 1,592.86 | 1,592.86 | 1,592.86 | - |
06 Feb 2024 | 1,592.68 | 1,592.68 | 1,592.68 | 1,592.68 | 1,592.68 | - |
05 Feb 2024 | 1,592.98 | 1,592.98 | 1,592.98 | 1,592.98 | 1,592.98 | - |
02 Feb 2024 | 1,592.70 | 1,592.70 | 1,592.70 | 1,592.70 | 1,592.70 | - |
01 Feb 2024 | 1,591.87 | 1,591.87 | 1,591.87 | 1,591.87 | 1,591.87 | - |
31 Jan 2024 | 1,591.66 | 1,591.66 | 1,591.66 | 1,591.66 | 1,591.66 | - |
30 Jan 2024 | 1,591.58 | 1,591.58 | 1,591.58 | 1,591.58 | 1,591.58 | - |
29 Jan 2024 | 1,591.22 | 1,591.22 | 1,591.22 | 1,591.22 | 1,591.22 | - |
26 Jan 2024 | 1,590.94 | 1,590.94 | 1,590.94 | 1,590.94 | 1,590.94 | - |
25 Jan 2024 | 1,589.81 | 1,589.81 | 1,589.81 | 1,589.81 | 1,589.81 | - |
24 Jan 2024 | 1,588.89 | 1,588.89 | 1,588.89 | 1,588.89 | 1,588.89 | - |
23 Jan 2024 | 1,588.58 | 1,588.58 | 1,588.58 | 1,588.58 | 1,588.58 | - |
22 Jan 2024 | 1,588.12 | 1,588.12 | 1,588.12 | 1,588.12 | 1,588.12 | - |
19 Jan 2024 | 1,587.34 | 1,587.34 | 1,587.34 | 1,587.34 | 1,587.34 | - |
18 Jan 2024 | 1,586.25 | 1,586.25 | 1,586.25 | 1,586.25 | 1,586.25 | - |
17 Jan 2024 | 1,584.95 | 1,584.95 | 1,584.95 | 1,584.95 | 1,584.95 | - |
16 Jan 2024 | 1,585.09 | 1,585.09 | 1,585.09 | 1,585.09 | 1,585.09 | - |
15 Jan 2024 | 1,584.67 | 1,584.67 | 1,584.67 | 1,584.67 | 1,584.67 | - |
12 Jan 2024 | 1,584.92 | 1,584.92 | 1,584.92 | 1,584.92 | 1,584.92 | - |
11 Jan 2024 | 1,584.99 | 1,584.99 | 1,584.99 | 1,584.99 | 1,584.99 | - |
10 Jan 2024 | 1,583.56 | 1,583.56 | 1,583.56 | 1,583.56 | 1,583.56 | - |
09 Jan 2024 | 1,582.27 | 1,582.27 | 1,582.27 | 1,582.27 | 1,582.27 | - |
08 Jan 2024 | 1,580.96 | 1,580.96 | 1,580.96 | 1,580.96 | 1,580.96 | - |
05 Jan 2024 | 1,580.81 | 1,580.81 | 1,580.81 | 1,580.81 | 1,580.81 | - |
04 Jan 2024 | 1,580.76 | 1,580.76 | 1,580.76 | 1,580.76 | 1,580.76 | - |
03 Jan 2024 | 1,580.15 | 1,580.15 | 1,580.15 | 1,580.15 | 1,580.15 | - |
02 Jan 2024 | 1,581.38 | 1,581.38 | 1,581.38 | 1,581.38 | 1,581.38 | - |
29 Dec 2023 | 1,581.60 | 1,581.60 | 1,581.60 | 1,581.60 | 1,581.60 | - |
28 Dec 2023 | 1,580.89 | 1,580.89 | 1,580.89 | 1,580.89 | 1,580.89 | - |
27 Dec 2023 | 1,580.43 | 1,580.43 | 1,580.43 | 1,580.43 | 1,580.43 | - |
22 Dec 2023 | 1,580.23 | 1,580.23 | 1,580.23 | 1,580.23 | 1,580.23 | - |
21 Dec 2023 | 1,579.97 | 1,579.97 | 1,579.97 | 1,579.97 | 1,579.97 | - |
20 Dec 2023 | 1,578.35 | 1,578.35 | 1,578.35 | 1,578.35 | 1,578.35 | - |
19 Dec 2023 | 1,577.74 | 1,577.74 | 1,577.74 | 1,577.74 | 1,577.74 | - |
18 Dec 2023 | 1,577.55 | 1,577.55 | 1,577.55 | 1,577.55 | 1,577.55 | - |
15 Dec 2023 | 1,577.52 | 1,577.52 | 1,577.52 | 1,577.52 | 1,577.52 | - |
14 Dec 2023 | 1,576.87 | 1,576.87 | 1,576.87 | 1,576.87 | 1,576.87 | - |
13 Dec 2023 | 1,574.69 | 1,574.69 | 1,574.69 | 1,574.69 | 1,574.69 | - |
12 Dec 2023 | 1,573.68 | 1,573.68 | 1,573.68 | 1,573.68 | 1,573.68 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |