Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | - | - | - | - | - | - |
07 May 2024 | 1,059.85 | 1,059.85 | 1,059.85 | 1,059.85 | 1,059.85 | - |
06 May 2024 | - | - | - | - | - | - |
03 May 2024 | 1,048.50 | 1,048.50 | 1,048.50 | 1,048.50 | 1,048.50 | - |
02 May 2024 | 1,042.20 | 1,042.20 | 1,042.20 | 1,042.20 | 1,042.20 | - |
30 Apr 2024 | 1,044.43 | 1,044.43 | 1,044.43 | 1,044.43 | 1,044.43 | - |
29 Apr 2024 | 1,047.48 | 1,047.48 | 1,047.48 | 1,047.48 | 1,047.48 | - |
26 Apr 2024 | 1,037.38 | 1,037.38 | 1,037.38 | 1,037.38 | 1,037.38 | - |
25 Apr 2024 | 1,030.33 | 1,030.33 | 1,030.33 | 1,030.33 | 1,030.33 | - |
24 Apr 2024 | 1,038.08 | 1,038.08 | 1,038.08 | 1,038.08 | 1,038.08 | - |
23 Apr 2024 | 1,046.00 | 1,046.00 | 1,046.00 | 1,046.00 | 1,046.00 | - |
22 Apr 2024 | 1,037.22 | 1,037.22 | 1,037.22 | 1,037.22 | 1,037.22 | - |
19 Apr 2024 | 1,027.60 | 1,027.60 | 1,027.60 | 1,027.60 | 1,027.60 | - |
18 Apr 2024 | 1,034.41 | 1,034.41 | 1,034.41 | 1,034.41 | 1,034.41 | - |
17 Apr 2024 | 1,031.43 | 1,031.43 | 1,031.43 | 1,031.43 | 1,031.43 | - |
16 Apr 2024 | 1,031.41 | 1,031.41 | 1,031.41 | 1,031.41 | 1,031.41 | - |
15 Apr 2024 | 1,046.24 | 1,046.24 | 1,046.24 | 1,046.24 | 1,046.24 | - |
12 Apr 2024 | 1,047.81 | 1,047.81 | 1,047.81 | 1,047.81 | 1,047.81 | - |
11 Apr 2024 | 1,056.32 | 1,056.32 | 1,056.32 | 1,056.32 | 1,056.32 | - |
10 Apr 2024 | 1,057.45 | 1,057.45 | 1,057.45 | 1,057.45 | 1,057.45 | - |
09 Apr 2024 | 1,057.29 | 1,057.29 | 1,057.29 | 1,057.29 | 1,057.29 | - |
08 Apr 2024 | 1,060.84 | 1,060.84 | 1,060.84 | 1,060.84 | 1,060.84 | - |
05 Apr 2024 | 1,049.75 | 1,049.75 | 1,049.75 | 1,049.75 | 1,049.75 | - |
04 Apr 2024 | 1,056.00 | 1,056.00 | 1,056.00 | 1,056.00 | 1,056.00 | - |
03 Apr 2024 | 1,052.17 | 1,052.17 | 1,052.17 | 1,052.17 | 1,052.17 | - |
02 Apr 2024 | 1,045.34 | 1,045.34 | 1,045.34 | 1,045.34 | 1,045.34 | - |
28 Mar 2024 | 1,057.55 | 1,057.55 | 1,057.55 | 1,057.55 | 1,057.55 | - |
27 Mar 2024 | 1,054.63 | 1,054.63 | 1,054.63 | 1,054.63 | 1,054.63 | - |
26 Mar 2024 | 1,049.46 | 1,049.46 | 1,049.46 | 1,049.46 | 1,049.46 | - |
25 Mar 2024 | 1,041.22 | 1,041.22 | 1,041.22 | 1,041.22 | 1,041.22 | - |
22 Mar 2024 | 1,044.73 | 1,044.73 | 1,044.73 | 1,044.73 | 1,044.73 | - |
21 Mar 2024 | 1,038.40 | 1,038.40 | 1,038.40 | 1,038.40 | 1,038.40 | - |
20 Mar 2024 | 1,027.50 | 1,027.50 | 1,027.50 | 1,027.50 | 1,027.50 | - |
19 Mar 2024 | 1,029.61 | 1,029.61 | 1,029.61 | 1,029.61 | 1,029.61 | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | 1,031.37 | 1,031.37 | 1,031.37 | 1,031.37 | 1,031.37 | - |
14 Mar 2024 | 1,031.00 | 1,031.00 | 1,031.00 | 1,031.00 | 1,031.00 | - |
13 Mar 2024 | 1,031.40 | 1,031.40 | 1,031.40 | 1,031.40 | 1,031.40 | - |
12 Mar 2024 | 1,030.52 | 1,030.52 | 1,030.52 | 1,030.52 | 1,030.52 | - |
11 Mar 2024 | 1,030.88 | 1,030.88 | 1,030.88 | 1,030.88 | 1,030.88 | - |
08 Mar 2024 | 1,041.23 | 1,041.23 | 1,041.23 | 1,041.23 | 1,041.23 | - |
07 Mar 2024 | 1,036.47 | 1,036.47 | 1,036.47 | 1,036.47 | 1,036.47 | - |
06 Mar 2024 | 1,028.38 | 1,028.38 | 1,028.38 | 1,028.38 | 1,028.38 | - |
05 Mar 2024 | 1,027.35 | 1,027.35 | 1,027.35 | 1,027.35 | 1,027.35 | - |
04 Mar 2024 | 1,032.03 | 1,032.03 | 1,032.03 | 1,032.03 | 1,032.03 | - |
01 Mar 2024 | 1,033.84 | 1,033.84 | 1,033.84 | 1,033.84 | 1,033.84 | - |
29 Feb 2024 | 1,023.49 | 1,023.49 | 1,023.49 | 1,023.49 | 1,023.49 | - |
28 Feb 2024 | 1,028.42 | 1,028.42 | 1,028.42 | 1,028.42 | 1,028.42 | - |
27 Feb 2024 | 1,043.79 | 1,043.79 | 1,043.79 | 1,043.79 | 1,043.79 | - |
26 Feb 2024 | 1,040.58 | 1,040.58 | 1,040.58 | 1,040.58 | 1,040.58 | - |
23 Feb 2024 | 1,050.22 | 1,050.22 | 1,050.22 | 1,050.22 | 1,050.22 | - |
22 Feb 2024 | 1,051.93 | 1,051.93 | 1,051.93 | 1,051.93 | 1,051.93 | - |
21 Feb 2024 | 1,038.79 | 1,038.79 | 1,038.79 | 1,038.79 | 1,038.79 | - |
20 Feb 2024 | 1,038.59 | 1,038.59 | 1,038.59 | 1,038.59 | 1,038.59 | - |
19 Feb 2024 | 1,043.88 | 1,043.88 | 1,043.88 | 1,043.88 | 1,043.88 | - |
16 Feb 2024 | 1,046.63 | 1,046.63 | 1,046.63 | 1,046.63 | 1,046.63 | - |
15 Feb 2024 | 1,038.36 | 1,038.36 | 1,038.36 | 1,038.36 | 1,038.36 | - |
14 Feb 2024 | 1,037.81 | 1,037.81 | 1,037.81 | 1,037.81 | 1,037.81 | - |
13 Feb 2024 | 1,029.29 | 1,029.29 | 1,029.29 | 1,029.29 | 1,029.29 | - |
12 Feb 2024 | 1,039.85 | 1,039.85 | 1,039.85 | 1,039.85 | 1,039.85 | - |
09 Feb 2024 | 1,031.69 | 1,031.69 | 1,031.69 | 1,031.69 | 1,031.69 | - |
08 Feb 2024 | 1,031.41 | 1,031.41 | 1,031.41 | 1,031.41 | 1,031.41 | - |
07 Feb 2024 | 1,032.22 | 1,032.22 | 1,032.22 | 1,032.22 | 1,032.22 | - |
06 Feb 2024 | 1,032.79 | 1,032.79 | 1,032.79 | 1,032.79 | 1,032.79 | - |
05 Feb 2024 | - | - | - | - | - | - |
02 Feb 2024 | 1,037.09 | 1,037.09 | 1,037.09 | 1,037.09 | 1,037.09 | - |
01 Feb 2024 | 1,037.60 | 1,037.60 | 1,037.60 | 1,037.60 | 1,037.60 | - |
31 Jan 2024 | 1,039.62 | 1,039.62 | 1,039.62 | 1,039.62 | 1,039.62 | - |
30 Jan 2024 | 1,036.97 | 1,036.97 | 1,036.97 | 1,036.97 | 1,036.97 | - |
29 Jan 2024 | 1,036.94 | 1,036.94 | 1,036.94 | 1,036.94 | 1,036.94 | - |
26 Jan 2024 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | - |
25 Jan 2024 | 1,032.67 | 1,032.67 | 1,032.67 | 1,032.67 | 1,032.67 | - |
24 Jan 2024 | 1,029.85 | 1,029.85 | 1,029.85 | 1,029.85 | 1,029.85 | - |
23 Jan 2024 | 1,020.27 | 1,020.27 | 1,020.27 | 1,020.27 | 1,020.27 | - |
22 Jan 2024 | 1,017.27 | 1,017.27 | 1,017.27 | 1,017.27 | 1,017.27 | - |
19 Jan 2024 | 1,003.53 | 1,003.53 | 1,003.53 | 1,003.53 | 1,003.53 | - |
18 Jan 2024 | 1,008.23 | 1,008.23 | 1,008.23 | 1,008.23 | 1,008.23 | - |
17 Jan 2024 | 1,002.42 | 1,002.42 | 1,002.42 | 1,002.42 | 1,002.42 | - |
16 Jan 2024 | 1,017.83 | 1,017.83 | 1,017.83 | 1,017.83 | 1,017.83 | - |
15 Jan 2024 | 1,020.12 | 1,020.12 | 1,020.12 | 1,020.12 | 1,020.12 | - |
12 Jan 2024 | 1,029.72 | 1,029.72 | 1,029.72 | 1,029.72 | 1,029.72 | - |
11 Jan 2024 | 1,017.59 | 1,017.59 | 1,017.59 | 1,017.59 | 1,017.59 | - |
10 Jan 2024 | 1,025.35 | 1,025.35 | 1,025.35 | 1,025.35 | 1,025.35 | - |
09 Jan 2024 | 1,026.85 | 1,026.85 | 1,026.85 | 1,026.85 | 1,026.85 | - |
08 Jan 2024 | 1,029.76 | 1,029.76 | 1,029.76 | 1,029.76 | 1,029.76 | - |
05 Jan 2024 | 1,023.04 | 1,023.04 | 1,023.04 | 1,023.04 | 1,023.04 | - |
04 Jan 2024 | 1,032.94 | 1,032.94 | 1,032.94 | 1,032.94 | 1,032.94 | - |
03 Jan 2024 | 1,035.81 | 1,035.81 | 1,035.81 | 1,035.81 | 1,035.81 | - |
02 Jan 2024 | 1,048.31 | 1,048.31 | 1,048.31 | 1,048.31 | 1,048.31 | - |
29 Dec 2023 | 1,058.98 | 1,058.98 | 1,058.98 | 1,058.98 | 1,058.98 | - |
28 Dec 2023 | 1,057.32 | 1,057.32 | 1,057.32 | 1,057.32 | 1,057.32 | - |
27 Dec 2023 | - | - | - | - | - | - |
22 Dec 2023 | 1,059.53 | 1,059.53 | 1,059.53 | 1,059.53 | 1,059.53 | - |
21 Dec 2023 | 1,060.36 | 1,060.36 | 1,060.36 | 1,060.36 | 1,060.36 | - |
20 Dec 2023 | 1,063.88 | 1,063.88 | 1,063.88 | 1,063.88 | 1,063.88 | - |
19 Dec 2023 | 1,050.59 | 1,050.59 | 1,050.59 | 1,050.59 | 1,050.59 | - |
18 Dec 2023 | 1,034.30 | 1,034.30 | 1,034.30 | 1,034.30 | 1,034.30 | - |
15 Dec 2023 | 1,038.83 | 1,038.83 | 1,038.83 | 1,038.83 | 1,038.83 | - |
14 Dec 2023 | 1,036.75 | 1,036.75 | 1,036.75 | 1,036.75 | 1,036.75 | - |
13 Dec 2023 | 1,003.20 | 1,003.20 | 1,003.20 | 1,003.20 | 1,003.20 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |