Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | - | - | - | - | - | - |
24 Apr 2024 | - | - | - | - | - | - |
23 Apr 2024 | 1,267.85 | 1,267.85 | 1,267.85 | 1,267.85 | 1,267.85 | - |
22 Apr 2024 | 1,267.72 | 1,267.72 | 1,267.72 | 1,267.72 | 1,267.72 | - |
19 Apr 2024 | 1,267.22 | 1,267.22 | 1,267.22 | 1,267.22 | 1,267.22 | - |
18 Apr 2024 | 1,267.15 | 1,267.15 | 1,267.15 | 1,267.15 | 1,267.15 | - |
17 Apr 2024 | 1,266.92 | 1,266.92 | 1,266.92 | 1,266.92 | 1,266.92 | - |
16 Apr 2024 | 1,266.72 | 1,266.72 | 1,266.72 | 1,266.72 | 1,266.72 | - |
15 Apr 2024 | 1,266.81 | 1,266.81 | 1,266.81 | 1,266.81 | 1,266.81 | - |
12 Apr 2024 | 1,266.61 | 1,266.61 | 1,266.61 | 1,266.61 | 1,266.61 | - |
11 Apr 2024 | 1,266.34 | 1,266.34 | 1,266.34 | 1,266.34 | 1,266.34 | - |
10 Apr 2024 | 1,266.19 | 1,266.19 | 1,266.19 | 1,266.19 | 1,266.19 | - |
09 Apr 2024 | 1,266.10 | 1,266.10 | 1,266.10 | 1,266.10 | 1,266.10 | - |
08 Apr 2024 | 1,265.92 | 1,265.92 | 1,265.92 | 1,265.92 | 1,265.92 | - |
05 Apr 2024 | 1,265.62 | 1,265.62 | 1,265.62 | 1,265.62 | 1,265.62 | - |
04 Apr 2024 | 1,265.57 | 1,265.57 | 1,265.57 | 1,265.57 | 1,265.57 | - |
03 Apr 2024 | 1,265.30 | 1,265.30 | 1,265.30 | 1,265.30 | 1,265.30 | - |
02 Apr 2024 | 1,265.35 | 1,265.35 | 1,265.35 | 1,265.35 | 1,265.35 | - |
28 Mar 2024 | - | - | - | - | - | - |
27 Mar 2024 | 1,264.61 | 1,264.61 | 1,264.61 | 1,264.61 | 1,264.61 | - |
26 Mar 2024 | 1,264.23 | 1,264.23 | 1,264.23 | 1,264.23 | 1,264.23 | - |
25 Mar 2024 | 1,264.05 | 1,264.05 | 1,264.05 | 1,264.05 | 1,264.05 | - |
22 Mar 2024 | 1,263.87 | 1,263.87 | 1,263.87 | 1,263.87 | 1,263.87 | - |
21 Mar 2024 | 1,263.68 | 1,263.68 | 1,263.68 | 1,263.68 | 1,263.68 | - |
20 Mar 2024 | 1,263.28 | 1,263.28 | 1,263.28 | 1,263.28 | 1,263.28 | - |
19 Mar 2024 | 1,263.23 | 1,263.23 | 1,263.23 | 1,263.23 | 1,263.23 | - |
18 Mar 2024 | 1,263.09 | 1,263.09 | 1,263.09 | 1,263.09 | 1,263.09 | - |
15 Mar 2024 | 1,262.72 | 1,262.72 | 1,262.72 | 1,262.72 | 1,262.72 | - |
14 Mar 2024 | 1,262.69 | 1,262.69 | 1,262.69 | 1,262.69 | 1,262.69 | - |
13 Mar 2024 | 1,262.45 | 1,262.45 | 1,262.45 | 1,262.45 | 1,262.45 | - |
12 Mar 2024 | 1,262.26 | 1,262.26 | 1,262.26 | 1,262.26 | 1,262.26 | - |
11 Mar 2024 | 1,262.10 | 1,262.10 | 1,262.10 | 1,262.10 | 1,262.10 | - |
08 Mar 2024 | 1,261.87 | 1,261.87 | 1,261.87 | 1,261.87 | 1,261.87 | - |
07 Mar 2024 | 1,261.52 | 1,261.52 | 1,261.52 | 1,261.52 | 1,261.52 | - |
06 Mar 2024 | 1,261.30 | 1,261.30 | 1,261.30 | 1,261.30 | 1,261.30 | - |
05 Mar 2024 | 1,261.13 | 1,261.13 | 1,261.13 | 1,261.13 | 1,261.13 | - |
04 Mar 2024 | 1,261.00 | 1,261.00 | 1,261.00 | 1,261.00 | 1,261.00 | - |
01 Mar 2024 | 1,260.73 | 1,260.73 | 1,260.73 | 1,260.73 | 1,260.73 | - |
29 Feb 2024 | 1,260.58 | 1,260.58 | 1,260.58 | 1,260.58 | 1,260.58 | - |
28 Feb 2024 | 1,260.33 | 1,260.33 | 1,260.33 | 1,260.33 | 1,260.33 | - |
27 Feb 2024 | 1,260.24 | 1,260.24 | 1,260.24 | 1,260.24 | 1,260.24 | - |
26 Feb 2024 | 1,260.11 | 1,260.11 | 1,260.11 | 1,260.11 | 1,260.11 | - |
23 Feb 2024 | 1,259.93 | 1,259.93 | 1,259.93 | 1,259.93 | 1,259.93 | - |
22 Feb 2024 | 1,259.63 | 1,259.63 | 1,259.63 | 1,259.63 | 1,259.63 | - |
21 Feb 2024 | 1,259.39 | 1,259.39 | 1,259.39 | 1,259.39 | 1,259.39 | - |
20 Feb 2024 | 1,259.35 | 1,259.35 | 1,259.35 | 1,259.35 | 1,259.35 | - |
19 Feb 2024 | 1,259.18 | 1,259.18 | 1,259.18 | 1,259.18 | 1,259.18 | - |
16 Feb 2024 | 1,258.88 | 1,258.88 | 1,258.88 | 1,258.88 | 1,258.88 | - |
15 Feb 2024 | 1,258.83 | 1,258.83 | 1,258.83 | 1,258.83 | 1,258.83 | - |
14 Feb 2024 | 1,258.64 | 1,258.64 | 1,258.64 | 1,258.64 | 1,258.64 | - |
13 Feb 2024 | 1,258.43 | 1,258.43 | 1,258.43 | 1,258.43 | 1,258.43 | - |
12 Feb 2024 | 1,258.37 | 1,258.37 | 1,258.37 | 1,258.37 | 1,258.37 | - |
09 Feb 2024 | 1,257.96 | 1,257.96 | 1,257.96 | 1,257.96 | 1,257.96 | - |
08 Feb 2024 | 1,257.85 | 1,257.85 | 1,257.85 | 1,257.85 | 1,257.85 | - |
07 Feb 2024 | 1,257.69 | 1,257.69 | 1,257.69 | 1,257.69 | 1,257.69 | - |
06 Feb 2024 | 1,257.60 | 1,257.60 | 1,257.60 | 1,257.60 | 1,257.60 | - |
05 Feb 2024 | 1,257.46 | 1,257.46 | 1,257.46 | 1,257.46 | 1,257.46 | - |
02 Feb 2024 | 1,257.21 | 1,257.21 | 1,257.21 | 1,257.21 | 1,257.21 | - |
01 Feb 2024 | 1,257.13 | 1,257.13 | 1,257.13 | 1,257.13 | 1,257.13 | - |
31 Jan 2024 | 1,257.11 | 1,257.11 | 1,257.11 | 1,257.11 | 1,257.11 | - |
30 Jan 2024 | 1,256.83 | 1,256.83 | 1,256.83 | 1,256.83 | 1,256.83 | - |
29 Jan 2024 | 1,256.72 | 1,256.72 | 1,256.72 | 1,256.72 | 1,256.72 | - |
26 Jan 2024 | 1,256.29 | 1,256.29 | 1,256.29 | 1,256.29 | 1,256.29 | - |
25 Jan 2024 | 1,256.11 | 1,256.11 | 1,256.11 | 1,256.11 | 1,256.11 | - |
24 Jan 2024 | 1,255.61 | 1,255.61 | 1,255.61 | 1,255.61 | 1,255.61 | - |
23 Jan 2024 | 1,255.36 | 1,255.36 | 1,255.36 | 1,255.36 | 1,255.36 | - |
22 Jan 2024 | 1,255.21 | 1,255.21 | 1,255.21 | 1,255.21 | 1,255.21 | - |
19 Jan 2024 | 1,254.73 | 1,254.73 | 1,254.73 | 1,254.73 | 1,254.73 | - |
18 Jan 2024 | 1,254.61 | 1,254.61 | 1,254.61 | 1,254.61 | 1,254.61 | - |
17 Jan 2024 | 1,254.31 | 1,254.31 | 1,254.31 | 1,254.31 | 1,254.31 | - |
16 Jan 2024 | 1,254.42 | 1,254.42 | 1,254.42 | 1,254.42 | 1,254.42 | - |
15 Jan 2024 | 1,254.27 | 1,254.27 | 1,254.27 | 1,254.27 | 1,254.27 | - |
12 Jan 2024 | 1,254.11 | 1,254.11 | 1,254.11 | 1,254.11 | 1,254.11 | - |
11 Jan 2024 | 1,253.76 | 1,253.76 | 1,253.76 | 1,253.76 | 1,253.76 | - |
10 Jan 2024 | 1,253.42 | 1,253.42 | 1,253.42 | 1,253.42 | 1,253.42 | - |
09 Jan 2024 | 1,253.32 | 1,253.32 | 1,253.32 | 1,253.32 | 1,253.32 | - |
08 Jan 2024 | 1,253.14 | 1,253.14 | 1,253.14 | 1,253.14 | 1,253.14 | - |
05 Jan 2024 | 1,252.81 | 1,252.81 | 1,252.81 | 1,252.81 | 1,252.81 | - |
04 Jan 2024 | 1,252.80 | 1,252.80 | 1,252.80 | 1,252.80 | 1,252.80 | - |
03 Jan 2024 | 1,252.77 | 1,252.77 | 1,252.77 | 1,252.77 | 1,252.77 | - |
02 Jan 2024 | 1,252.79 | 1,252.79 | 1,252.79 | 1,252.79 | 1,252.79 | - |
29 Dec 2023 | 1,252.47 | 1,252.47 | 1,252.47 | 1,252.47 | 1,252.47 | - |
28 Dec 2023 | 1,252.37 | 1,252.37 | 1,252.37 | 1,252.37 | 1,252.37 | - |
27 Dec 2023 | 1,251.99 | 1,251.99 | 1,251.99 | 1,251.99 | 1,251.99 | - |
22 Dec 2023 | 1,251.66 | 1,251.66 | 1,251.66 | 1,251.66 | 1,251.66 | - |
21 Dec 2023 | 1,251.49 | 1,251.49 | 1,251.49 | 1,251.49 | 1,251.49 | - |
20 Dec 2023 | 1,251.21 | 1,251.21 | 1,251.21 | 1,251.21 | 1,251.21 | - |
19 Dec 2023 | 1,250.93 | 1,250.93 | 1,250.93 | 1,250.93 | 1,250.93 | - |
18 Dec 2023 | 1,250.82 | 1,250.82 | 1,250.82 | 1,250.82 | 1,250.82 | - |
15 Dec 2023 | 1,250.72 | 1,250.72 | 1,250.72 | 1,250.72 | 1,250.72 | - |
14 Dec 2023 | 1,250.40 | 1,250.40 | 1,250.40 | 1,250.40 | 1,250.40 | - |
13 Dec 2023 | 1,249.81 | 1,249.81 | 1,249.81 | 1,249.81 | 1,249.81 | - |
12 Dec 2023 | 1,249.62 | 1,249.62 | 1,249.62 | 1,249.62 | 1,249.62 | - |
11 Dec 2023 | 1,249.57 | 1,249.57 | 1,249.57 | 1,249.57 | 1,249.57 | - |
08 Dec 2023 | 1,249.28 | 1,249.28 | 1,249.28 | 1,249.28 | 1,249.28 | - |
07 Dec 2023 | 1,249.27 | 1,249.27 | 1,249.27 | 1,249.27 | 1,249.27 | - |
06 Dec 2023 | 1,249.12 | 1,249.12 | 1,249.12 | 1,249.12 | 1,249.12 | - |
05 Dec 2023 | 1,248.91 | 1,248.91 | 1,248.91 | 1,248.91 | 1,248.91 | - |
04 Dec 2023 | 1,248.68 | 1,248.68 | 1,248.68 | 1,248.68 | 1,248.68 | - |
01 Dec 2023 | 1,248.30 | 1,248.30 | 1,248.30 | 1,248.30 | 1,248.30 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |