Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | - | - | - | - | - | - |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 1,354.20 | 1,354.20 | 1,354.20 | 1,354.20 | 1,354.20 | - |
29 Apr 2024 | - | - | - | - | - | - |
26 Apr 2024 | 1,329.50 | 1,329.50 | 1,329.50 | 1,329.50 | 1,329.50 | - |
25 Apr 2024 | 1,326.00 | 1,326.00 | 1,326.00 | 1,326.00 | 1,326.00 | - |
24 Apr 2024 | 1,352.10 | 1,352.10 | 1,352.10 | 1,352.10 | 1,352.10 | - |
23 Apr 2024 | 1,328.40 | 1,328.40 | 1,328.40 | 1,328.40 | 1,328.40 | - |
22 Apr 2024 | 1,331.80 | 1,331.80 | 1,331.80 | 1,331.80 | 1,331.80 | - |
19 Apr 2024 | 1,308.90 | 1,308.90 | 1,308.90 | 1,308.90 | 1,308.90 | - |
18 Apr 2024 | 1,353.10 | 1,353.10 | 1,353.10 | 1,353.10 | 1,353.10 | - |
17 Apr 2024 | 1,342.50 | 1,342.50 | 1,342.50 | 1,342.50 | 1,342.50 | - |
16 Apr 2024 | 1,360.50 | 1,360.50 | 1,360.50 | 1,360.50 | 1,360.50 | - |
15 Apr 2024 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | - |
12 Apr 2024 | 1,399.60 | 1,399.60 | 1,399.60 | 1,399.60 | 1,399.60 | - |
11 Apr 2024 | 1,401.50 | 1,401.50 | 1,401.50 | 1,401.50 | 1,401.50 | - |
10 Apr 2024 | 1,404.60 | 1,404.60 | 1,404.60 | 1,404.60 | 1,404.60 | - |
09 Apr 2024 | 1,412.00 | 1,412.00 | 1,412.00 | 1,412.00 | 1,412.00 | - |
08 Apr 2024 | 1,400.20 | 1,400.20 | 1,400.20 | 1,400.20 | 1,400.20 | - |
05 Apr 2024 | 1,388.40 | 1,388.40 | 1,388.40 | 1,388.40 | 1,388.40 | - |
04 Apr 2024 | 1,414.00 | 1,414.00 | 1,414.00 | 1,414.00 | 1,414.00 | - |
03 Apr 2024 | 1,396.40 | 1,396.40 | 1,396.40 | 1,396.40 | 1,396.40 | - |
02 Apr 2024 | 1,414.10 | 1,414.10 | 1,414.10 | 1,414.10 | 1,414.10 | - |
28 Mar 2024 | 1,454.40 | 1,454.40 | 1,454.40 | 1,454.40 | 1,454.40 | - |
27 Mar 2024 | 1,464.20 | 1,464.20 | 1,464.20 | 1,464.20 | 1,464.20 | - |
26 Mar 2024 | 1,468.70 | 1,468.70 | 1,468.70 | 1,468.70 | 1,468.70 | - |
25 Mar 2024 | 1,456.40 | 1,456.40 | 1,456.40 | 1,456.40 | 1,456.40 | - |
22 Mar 2024 | 1,476.70 | 1,476.70 | 1,476.70 | 1,476.70 | 1,476.70 | - |
21 Mar 2024 | 1,485.60 | 1,485.60 | 1,485.60 | 1,485.60 | 1,485.60 | - |
20 Mar 2024 | - | - | - | - | - | - |
19 Mar 2024 | 1,467.90 | 1,467.90 | 1,467.90 | 1,467.90 | 1,467.90 | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | 1,418.50 | 1,418.50 | 1,418.50 | 1,418.50 | 1,418.50 | - |
14 Mar 2024 | 1,430.70 | 1,430.70 | 1,430.70 | 1,430.70 | 1,430.70 | - |
13 Mar 2024 | 1,434.20 | 1,434.20 | 1,434.20 | 1,434.20 | 1,434.20 | - |
12 Mar 2024 | 1,448.80 | 1,448.80 | 1,448.80 | 1,448.80 | 1,448.80 | - |
11 Mar 2024 | 1,444.40 | 1,444.40 | 1,444.40 | 1,444.40 | 1,444.40 | - |
08 Mar 2024 | 1,465.80 | 1,465.80 | 1,465.80 | 1,465.80 | 1,465.80 | - |
07 Mar 2024 | 1,466.90 | 1,466.90 | 1,466.90 | 1,466.90 | 1,466.90 | - |
06 Mar 2024 | 1,487.80 | 1,487.80 | 1,487.80 | 1,487.80 | 1,487.80 | - |
05 Mar 2024 | 1,480.30 | 1,480.30 | 1,480.30 | 1,480.30 | 1,480.30 | - |
04 Mar 2024 | 1,497.10 | 1,497.10 | 1,497.10 | 1,497.10 | 1,497.10 | - |
01 Mar 2024 | 1,494.80 | 1,494.80 | 1,494.80 | 1,494.80 | 1,494.80 | - |
29 Feb 2024 | 1,480.70 | 1,480.70 | 1,480.70 | 1,480.70 | 1,480.70 | - |
28 Feb 2024 | 1,476.70 | 1,476.70 | 1,476.70 | 1,476.70 | 1,476.70 | - |
27 Feb 2024 | 1,475.90 | 1,475.90 | 1,475.90 | 1,475.90 | 1,475.90 | - |
26 Feb 2024 | 1,449.50 | 1,449.50 | 1,449.50 | 1,449.50 | 1,449.50 | - |
23 Feb 2024 | - | - | - | - | - | - |
22 Feb 2024 | 1,433.40 | 1,433.40 | 1,433.40 | 1,433.40 | 1,433.40 | - |
21 Feb 2024 | 1,423.20 | 1,423.20 | 1,423.20 | 1,423.20 | 1,423.20 | - |
20 Feb 2024 | 1,434.60 | 1,434.60 | 1,434.60 | 1,434.60 | 1,434.60 | - |
19 Feb 2024 | 1,437.30 | 1,437.30 | 1,437.30 | 1,437.30 | 1,437.30 | - |
16 Feb 2024 | 1,459.60 | 1,459.60 | 1,459.60 | 1,459.60 | 1,459.60 | - |
15 Feb 2024 | 1,426.10 | 1,426.10 | 1,426.10 | 1,426.10 | 1,426.10 | - |
14 Feb 2024 | 1,406.30 | 1,406.30 | 1,406.30 | 1,406.30 | 1,406.30 | - |
13 Feb 2024 | 1,412.20 | 1,412.20 | 1,412.20 | 1,412.20 | 1,412.20 | - |
12 Feb 2024 | - | - | - | - | - | - |
09 Feb 2024 | 1,384.20 | 1,384.20 | 1,384.20 | 1,384.20 | 1,384.20 | - |
08 Feb 2024 | 1,371.90 | 1,371.90 | 1,371.90 | 1,371.90 | 1,371.90 | - |
07 Feb 2024 | 1,363.30 | 1,363.30 | 1,363.30 | 1,363.30 | 1,363.30 | - |
06 Feb 2024 | 1,369.60 | 1,369.60 | 1,369.60 | 1,369.60 | 1,369.60 | - |
05 Feb 2024 | - | - | - | - | - | - |
02 Feb 2024 | 1,380.70 | 1,380.70 | 1,380.70 | 1,380.70 | 1,380.70 | - |
01 Feb 2024 | 1,376.30 | 1,376.30 | 1,376.30 | 1,376.30 | 1,376.30 | - |
31 Jan 2024 | 1,398.50 | 1,398.50 | 1,398.50 | 1,398.50 | 1,398.50 | - |
30 Jan 2024 | 1,391.80 | 1,391.80 | 1,391.80 | 1,391.80 | 1,391.80 | - |
29 Jan 2024 | 1,393.10 | 1,393.10 | 1,393.10 | 1,393.10 | 1,393.10 | - |
26 Jan 2024 | 1,393.50 | 1,393.50 | 1,393.50 | 1,393.50 | 1,393.50 | - |
25 Jan 2024 | 1,406.00 | 1,406.00 | 1,406.00 | 1,406.00 | 1,406.00 | - |
24 Jan 2024 | 1,394.90 | 1,394.90 | 1,394.90 | 1,394.90 | 1,394.90 | - |
23 Jan 2024 | 1,404.30 | 1,404.30 | 1,404.30 | 1,404.30 | 1,404.30 | - |
22 Jan 2024 | 1,391.30 | 1,391.30 | 1,391.30 | 1,391.30 | 1,391.30 | - |
19 Jan 2024 | 1,348.40 | 1,348.40 | 1,348.40 | 1,348.40 | 1,348.40 | - |
18 Jan 2024 | 1,331.60 | 1,331.60 | 1,331.60 | 1,331.60 | 1,331.60 | - |
17 Jan 2024 | 1,353.50 | 1,353.50 | 1,353.50 | 1,353.50 | 1,353.50 | - |
16 Jan 2024 | 1,393.60 | 1,393.60 | 1,393.60 | 1,393.60 | 1,393.60 | - |
15 Jan 2024 | 1,420.90 | 1,420.90 | 1,420.90 | 1,420.90 | 1,420.90 | - |
12 Jan 2024 | 1,435.30 | 1,435.30 | 1,435.30 | 1,435.30 | 1,435.30 | - |
11 Jan 2024 | 1,447.60 | 1,447.60 | 1,447.60 | 1,447.60 | 1,447.60 | - |
10 Jan 2024 | 1,472.20 | 1,472.20 | 1,472.20 | 1,472.20 | 1,472.20 | - |
09 Jan 2024 | 1,449.30 | 1,449.30 | 1,449.30 | 1,449.30 | 1,449.30 | - |
08 Jan 2024 | - | - | - | - | - | - |
05 Jan 2024 | 1,424.50 | 1,424.50 | 1,424.50 | 1,424.50 | 1,424.50 | - |
04 Jan 2024 | 1,472.70 | 1,472.70 | 1,472.70 | 1,472.70 | 1,472.70 | - |
03 Jan 2024 | - | - | - | - | - | - |
02 Jan 2024 | - | - | - | - | - | - |
29 Dec 2023 | 1,487.70 | 1,487.70 | 1,487.70 | 1,487.70 | 1,487.70 | - |
28 Dec 2023 | 1,489.00 | 1,489.00 | 1,489.00 | 1,489.00 | 1,489.00 | - |
27 Dec 2023 | - | - | - | - | - | - |
22 Dec 2023 | 1,391.10 | 1,391.10 | 1,391.10 | 1,391.10 | 1,391.10 | - |
21 Dec 2023 | 1,382.30 | 1,382.30 | 1,382.30 | 1,382.30 | 1,382.30 | - |
20 Dec 2023 | 1,397.10 | 1,397.10 | 1,397.10 | 1,397.10 | 1,397.10 | - |
19 Dec 2023 | 1,402.30 | 1,402.30 | 1,402.30 | 1,402.30 | 1,402.30 | - |
18 Dec 2023 | 1,378.60 | 1,378.60 | 1,378.60 | 1,378.60 | 1,378.60 | - |
15 Dec 2023 | 1,392.10 | 1,392.10 | 1,392.10 | 1,392.10 | 1,392.10 | - |
14 Dec 2023 | 1,372.20 | 1,372.20 | 1,372.20 | 1,372.20 | 1,372.20 | - |
13 Dec 2023 | 1,352.80 | 1,352.80 | 1,352.80 | 1,352.80 | 1,352.80 | - |
12 Dec 2023 | 1,339.50 | 1,339.50 | 1,339.50 | 1,339.50 | 1,339.50 | - |
11 Dec 2023 | 1,356.20 | 1,356.20 | 1,356.20 | 1,356.20 | 1,356.20 | - |
08 Dec 2023 | 1,349.30 | 1,349.30 | 1,349.30 | 1,349.30 | 1,349.30 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |