Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 1,003.47 | 1,003.47 | 1,003.47 | 1,003.47 | 1,003.47 | - |
02 May 2024 | 999.56 | 999.56 | 999.56 | 999.56 | 999.56 | - |
01 May 2024 | 1,004.63 | 1,004.63 | 1,004.63 | 1,004.63 | 1,004.63 | - |
30 Apr 2024 | 1,021.09 | 1,021.09 | 1,021.09 | 1,021.09 | 1,021.09 | - |
29 Apr 2024 | 1,024.92 | 1,024.92 | 1,024.92 | 1,024.92 | 1,024.92 | - |
26 Apr 2024 | 1,011.08 | 1,011.08 | 1,011.08 | 1,011.08 | 1,011.08 | - |
25 Apr 2024 | 1,019.09 | 1,019.09 | 1,019.09 | 1,019.09 | 1,019.09 | - |
24 Apr 2024 | 1,023.98 | 1,023.98 | 1,023.98 | 1,023.98 | 1,023.98 | - |
23 Apr 2024 | 1,014.49 | 1,014.49 | 1,014.49 | 1,014.49 | 1,014.49 | - |
22 Apr 2024 | 1,006.56 | 1,006.56 | 1,006.56 | 1,006.56 | 1,006.56 | - |
19 Apr 2024 | 1,008.74 | 1,008.74 | 1,008.74 | 1,008.74 | 1,008.74 | - |
18 Apr 2024 | 1,005.09 | 1,005.09 | 1,005.09 | 1,005.09 | 1,005.09 | - |
17 Apr 2024 | 1,014.64 | 1,014.64 | 1,014.64 | 1,014.64 | 1,014.64 | - |
16 Apr 2024 | 1,016.35 | 1,016.35 | 1,016.35 | 1,016.35 | 1,016.35 | - |
15 Apr 2024 | 1,024.64 | 1,024.64 | 1,024.64 | 1,024.64 | 1,024.64 | - |
12 Apr 2024 | 1,041.46 | 1,041.46 | 1,041.46 | 1,041.46 | 1,041.46 | - |
11 Apr 2024 | 1,031.04 | 1,031.04 | 1,031.04 | 1,031.04 | 1,031.04 | - |
10 Apr 2024 | 1,027.77 | 1,027.77 | 1,027.77 | 1,027.77 | 1,027.77 | - |
09 Apr 2024 | 1,028.82 | 1,028.82 | 1,028.82 | 1,028.82 | 1,028.82 | - |
08 Apr 2024 | 1,031.27 | 1,031.27 | 1,031.27 | 1,031.27 | 1,031.27 | - |
05 Apr 2024 | 1,018.97 | 1,018.97 | 1,018.97 | 1,018.97 | 1,018.97 | - |
04 Apr 2024 | 1,034.38 | 1,034.38 | 1,034.38 | 1,034.38 | 1,034.38 | - |
03 Apr 2024 | 1,039.08 | 1,039.08 | 1,039.08 | 1,039.08 | 1,039.08 | - |
02 Apr 2024 | 1,053.30 | 1,053.30 | 1,053.30 | 1,053.30 | 1,053.30 | - |
28 Mar 2024 | 1,052.27 | 1,052.27 | 1,052.27 | 1,052.27 | 1,052.27 | - |
27 Mar 2024 | 1,046.57 | 1,046.57 | 1,046.57 | 1,046.57 | 1,046.57 | - |
26 Mar 2024 | 1,044.87 | 1,044.87 | 1,044.87 | 1,044.87 | 1,044.87 | - |
25 Mar 2024 | 1,049.19 | 1,049.19 | 1,049.19 | 1,049.19 | 1,049.19 | - |
22 Mar 2024 | 1,055.24 | 1,055.24 | 1,055.24 | 1,055.24 | 1,055.24 | - |
21 Mar 2024 | 1,038.50 | 1,038.50 | 1,038.50 | 1,038.50 | 1,038.50 | - |
20 Mar 2024 | 1,034.29 | 1,034.29 | 1,034.29 | 1,034.29 | 1,034.29 | - |
19 Mar 2024 | 1,026.84 | 1,026.84 | 1,026.84 | 1,026.84 | 1,026.84 | - |
18 Mar 2024 | 1,017.42 | 1,017.42 | 1,017.42 | 1,017.42 | 1,017.42 | - |
15 Mar 2024 | 1,027.98 | 1,027.98 | 1,027.98 | 1,027.98 | 1,027.98 | - |
14 Mar 2024 | 1,030.53 | 1,030.53 | 1,030.53 | 1,030.53 | 1,030.53 | - |
13 Mar 2024 | 1,029.62 | 1,029.62 | 1,029.62 | 1,029.62 | 1,029.62 | - |
12 Mar 2024 | 1,018.73 | 1,018.73 | 1,018.73 | 1,018.73 | 1,018.73 | - |
11 Mar 2024 | 1,018.82 | 1,018.82 | 1,018.82 | 1,018.82 | 1,018.82 | - |
08 Mar 2024 | 1,028.57 | 1,028.57 | 1,028.57 | 1,028.57 | 1,028.57 | - |
07 Mar 2024 | 1,020.36 | 1,020.36 | 1,020.36 | 1,020.36 | 1,020.36 | - |
06 Mar 2024 | 1,016.65 | 1,016.65 | 1,016.65 | 1,016.65 | 1,016.65 | - |
05 Mar 2024 | 1,032.53 | 1,032.53 | 1,032.53 | 1,032.53 | 1,032.53 | - |
04 Mar 2024 | 1,029.78 | 1,029.78 | 1,029.78 | 1,029.78 | 1,029.78 | - |
01 Mar 2024 | 1,026.38 | 1,026.38 | 1,026.38 | 1,026.38 | 1,026.38 | - |
29 Feb 2024 | 1,021.94 | 1,021.94 | 1,021.94 | 1,021.94 | 1,021.94 | - |
28 Feb 2024 | 1,028.44 | 1,028.44 | 1,028.44 | 1,028.44 | 1,028.44 | - |
27 Feb 2024 | 1,023.29 | 1,023.29 | 1,023.29 | 1,023.29 | 1,023.29 | - |
26 Feb 2024 | 1,025.45 | 1,025.45 | 1,025.45 | 1,025.45 | 1,025.45 | - |
23 Feb 2024 | 1,021.27 | 1,021.27 | 1,021.27 | 1,021.27 | 1,021.27 | - |
22 Feb 2024 | 1,007.16 | 1,007.16 | 1,007.16 | 1,007.16 | 1,007.16 | - |
21 Feb 2024 | 1,002.75 | 1,002.75 | 1,002.75 | 1,002.75 | 1,002.75 | - |
20 Feb 2024 | 1,013.68 | 1,013.68 | 1,013.68 | 1,013.68 | 1,013.68 | - |
19 Feb 2024 | 1,011.94 | 1,011.94 | 1,011.94 | 1,011.94 | 1,011.94 | - |
16 Feb 2024 | 1,019.89 | 1,019.89 | 1,019.89 | 1,019.89 | 1,019.89 | - |
15 Feb 2024 | 1,023.01 | 1,023.01 | 1,023.01 | 1,023.01 | 1,023.01 | - |
14 Feb 2024 | 1,005.16 | 1,005.16 | 1,005.16 | 1,005.16 | 1,005.16 | - |
13 Feb 2024 | 1,012.83 | 1,012.83 | 1,012.83 | 1,012.83 | 1,012.83 | - |
12 Feb 2024 | 1,011.86 | 1,011.86 | 1,011.86 | 1,011.86 | 1,011.86 | - |
09 Feb 2024 | 1,004.36 | 1,004.36 | 1,004.36 | 1,004.36 | 1,004.36 | - |
08 Feb 2024 | 997.44 | 997.44 | 997.44 | 997.44 | 997.44 | - |
07 Feb 2024 | 986.87 | 986.87 | 986.87 | 986.87 | 986.87 | - |
06 Feb 2024 | 994.68 | 994.68 | 994.68 | 994.68 | 994.68 | - |
05 Feb 2024 | 999.98 | 999.98 | 999.98 | 999.98 | 999.98 | - |
02 Feb 2024 | 976.15 | 976.15 | 976.15 | 976.15 | 976.15 | - |
01 Feb 2024 | 969.16 | 969.16 | 969.16 | 969.16 | 969.16 | - |
31 Jan 2024 | 980.80 | 980.80 | 980.80 | 980.80 | 980.80 | - |
30 Jan 2024 | 981.34 | 981.34 | 981.34 | 981.34 | 981.34 | - |
29 Jan 2024 | 969.58 | 969.58 | 969.58 | 969.58 | 969.58 | - |
26 Jan 2024 | 963.78 | 963.78 | 963.78 | 963.78 | 963.78 | - |
25 Jan 2024 | 956.38 | 956.38 | 956.38 | 956.38 | 956.38 | - |
24 Jan 2024 | 955.31 | 955.31 | 955.31 | 955.31 | 955.31 | - |
23 Jan 2024 | 959.77 | 959.77 | 959.77 | 959.77 | 959.77 | - |
22 Jan 2024 | 952.88 | 952.88 | 952.88 | 952.88 | 952.88 | - |
19 Jan 2024 | 949.36 | 949.36 | 949.36 | 949.36 | 949.36 | - |
18 Jan 2024 | 942.36 | 942.36 | 942.36 | 942.36 | 942.36 | - |
17 Jan 2024 | 944.24 | 944.24 | 944.24 | 944.24 | 944.24 | - |
16 Jan 2024 | 950.86 | 950.86 | 950.86 | 950.86 | 950.86 | - |
15 Jan 2024 | 944.50 | 944.50 | 944.50 | 944.50 | 944.50 | - |
12 Jan 2024 | 944.80 | 944.80 | 944.80 | 944.80 | 944.80 | - |
11 Jan 2024 | 941.09 | 941.09 | 941.09 | 941.09 | 941.09 | - |
10 Jan 2024 | 937.79 | 937.79 | 937.79 | 937.79 | 937.79 | - |
09 Jan 2024 | 937.17 | 937.17 | 937.17 | 937.17 | 937.17 | - |
08 Jan 2024 | 922.82 | 922.82 | 922.82 | 922.82 | 922.82 | - |
05 Jan 2024 | 923.07 | 923.07 | 923.07 | 923.07 | 923.07 | - |
04 Jan 2024 | 920.74 | 920.74 | 920.74 | 920.74 | 920.74 | - |
03 Jan 2024 | 937.41 | 937.41 | 937.41 | 937.41 | 937.41 | - |
02 Jan 2024 | 942.50 | 942.50 | 942.50 | 942.50 | 942.50 | - |
29 Dec 2023 | 939.68 | 939.68 | 939.68 | 939.68 | 939.68 | - |
28 Dec 2023 | 934.90 | 934.90 | 934.90 | 934.90 | 934.90 | - |
27 Dec 2023 | 936.76 | 936.76 | 936.76 | 936.76 | 936.76 | - |
22 Dec 2023 | 932.42 | 932.42 | 932.42 | 932.42 | 932.42 | - |
21 Dec 2023 | 925.70 | 925.70 | 925.70 | 925.70 | 925.70 | - |
20 Dec 2023 | 938.92 | 938.92 | 938.92 | 938.92 | 938.92 | - |
19 Dec 2023 | 928.11 | 928.11 | 928.11 | 928.11 | 928.11 | - |
18 Dec 2023 | 922.52 | 922.52 | 922.52 | 922.52 | 922.52 | - |
15 Dec 2023 | 917.92 | 917.92 | 917.92 | 917.92 | 917.92 | - |
14 Dec 2023 | 921.66 | 921.66 | 921.66 | 921.66 | 921.66 | - |
13 Dec 2023 | 918.22 | 918.22 | 918.22 | 918.22 | 918.22 | - |
12 Dec 2023 | 911.29 | 911.29 | 911.29 | 911.29 | 911.29 | - |
11 Dec 2023 | 905.26 | 905.26 | 905.26 | 905.26 | 905.26 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |