Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | - | - | - | - | - | - |
07 May 2024 | - | - | - | - | - | - |
06 May 2024 | 1,357.56 | 1,357.56 | 1,357.56 | 1,357.56 | 1,357.56 | - |
03 May 2024 | 1,351.96 | 1,351.96 | 1,351.96 | 1,351.96 | 1,351.96 | - |
02 May 2024 | 1,336.18 | 1,336.18 | 1,336.18 | 1,336.18 | 1,336.18 | - |
30 Apr 2024 | 1,335.73 | 1,335.73 | 1,335.73 | 1,335.73 | 1,335.73 | - |
29 Apr 2024 | 1,350.29 | 1,350.29 | 1,350.29 | 1,350.29 | 1,350.29 | - |
26 Apr 2024 | 1,354.02 | 1,354.02 | 1,354.02 | 1,354.02 | 1,354.02 | - |
25 Apr 2024 | 1,339.82 | 1,339.82 | 1,339.82 | 1,339.82 | 1,339.82 | - |
24 Apr 2024 | 1,360.69 | 1,360.69 | 1,360.69 | 1,360.69 | 1,360.69 | - |
23 Apr 2024 | 1,360.43 | 1,360.43 | 1,360.43 | 1,360.43 | 1,360.43 | - |
22 Apr 2024 | 1,342.16 | 1,342.16 | 1,342.16 | 1,342.16 | 1,342.16 | - |
19 Apr 2024 | 1,338.17 | 1,338.17 | 1,338.17 | 1,338.17 | 1,338.17 | - |
18 Apr 2024 | 1,354.08 | 1,354.08 | 1,354.08 | 1,354.08 | 1,354.08 | - |
17 Apr 2024 | 1,353.07 | 1,353.07 | 1,353.07 | 1,353.07 | 1,353.07 | - |
16 Apr 2024 | 1,347.04 | 1,347.04 | 1,347.04 | 1,347.04 | 1,347.04 | - |
15 Apr 2024 | 1,360.66 | 1,360.66 | 1,360.66 | 1,360.66 | 1,360.66 | - |
12 Apr 2024 | - | - | - | - | - | - |
11 Apr 2024 | 1,366.41 | 1,366.41 | 1,366.41 | 1,366.41 | 1,366.41 | - |
10 Apr 2024 | 1,370.13 | 1,370.13 | 1,370.13 | 1,370.13 | 1,370.13 | - |
09 Apr 2024 | 1,381.70 | 1,381.70 | 1,381.70 | 1,381.70 | 1,381.70 | - |
08 Apr 2024 | 1,388.73 | 1,388.73 | 1,388.73 | 1,388.73 | 1,388.73 | - |
05 Apr 2024 | 1,380.59 | 1,380.59 | 1,380.59 | 1,380.59 | 1,380.59 | - |
04 Apr 2024 | 1,394.83 | 1,394.83 | 1,394.83 | 1,394.83 | 1,394.83 | - |
03 Apr 2024 | 1,394.75 | 1,394.75 | 1,394.75 | 1,394.75 | 1,394.75 | - |
02 Apr 2024 | 1,389.85 | 1,389.85 | 1,389.85 | 1,389.85 | 1,389.85 | - |
28 Mar 2024 | 1,405.70 | 1,405.70 | 1,405.70 | 1,405.70 | 1,405.70 | - |
27 Mar 2024 | 1,406.91 | 1,406.91 | 1,406.91 | 1,406.91 | 1,406.91 | - |
26 Mar 2024 | 1,407.51 | 1,407.51 | 1,407.51 | 1,407.51 | 1,407.51 | - |
25 Mar 2024 | 1,402.67 | 1,402.67 | 1,402.67 | 1,402.67 | 1,402.67 | - |
22 Mar 2024 | 1,406.97 | 1,406.97 | 1,406.97 | 1,406.97 | 1,406.97 | - |
21 Mar 2024 | 1,409.89 | 1,409.89 | 1,409.89 | 1,409.89 | 1,409.89 | - |
20 Mar 2024 | 1,401.63 | 1,401.63 | 1,401.63 | 1,401.63 | 1,401.63 | - |
19 Mar 2024 | 1,408.51 | 1,408.51 | 1,408.51 | 1,408.51 | 1,408.51 | - |
18 Mar 2024 | 1,408.64 | 1,408.64 | 1,408.64 | 1,408.64 | 1,408.64 | - |
15 Mar 2024 | 1,416.06 | 1,416.06 | 1,416.06 | 1,416.06 | 1,416.06 | - |
14 Mar 2024 | 1,424.30 | 1,424.30 | 1,424.30 | 1,424.30 | 1,424.30 | - |
13 Mar 2024 | 1,422.39 | 1,422.39 | 1,422.39 | 1,422.39 | 1,422.39 | - |
12 Mar 2024 | 1,417.69 | 1,417.69 | 1,417.69 | 1,417.69 | 1,417.69 | - |
11 Mar 2024 | 1,406.13 | 1,406.13 | 1,406.13 | 1,406.13 | 1,406.13 | - |
08 Mar 2024 | 1,408.03 | 1,408.03 | 1,408.03 | 1,408.03 | 1,408.03 | - |
07 Mar 2024 | 1,408.77 | 1,408.77 | 1,408.77 | 1,408.77 | 1,408.77 | - |
06 Mar 2024 | 1,402.07 | 1,402.07 | 1,402.07 | 1,402.07 | 1,402.07 | - |
05 Mar 2024 | 1,398.77 | 1,398.77 | 1,398.77 | 1,398.77 | 1,398.77 | - |
04 Mar 2024 | 1,411.24 | 1,411.24 | 1,411.24 | 1,411.24 | 1,411.24 | - |
01 Mar 2024 | 1,409.45 | 1,409.45 | 1,409.45 | 1,409.45 | 1,409.45 | - |
29 Feb 2024 | 1,405.72 | 1,405.72 | 1,405.72 | 1,405.72 | 1,405.72 | - |
28 Feb 2024 | 1,407.83 | 1,407.83 | 1,407.83 | 1,407.83 | 1,407.83 | - |
27 Feb 2024 | 1,419.53 | 1,419.53 | 1,419.53 | 1,419.53 | 1,419.53 | - |
26 Feb 2024 | 1,421.41 | 1,421.41 | 1,421.41 | 1,421.41 | 1,421.41 | - |
23 Feb 2024 | 1,428.44 | 1,428.44 | 1,428.44 | 1,428.44 | 1,428.44 | - |
22 Feb 2024 | 1,424.15 | 1,424.15 | 1,424.15 | 1,424.15 | 1,424.15 | - |
21 Feb 2024 | 1,404.01 | 1,404.01 | 1,404.01 | 1,404.01 | 1,404.01 | - |
20 Feb 2024 | 1,412.95 | 1,412.95 | 1,412.95 | 1,412.95 | 1,412.95 | - |
19 Feb 2024 | 1,413.00 | 1,413.00 | 1,413.00 | 1,413.00 | 1,413.00 | - |
16 Feb 2024 | 1,414.78 | 1,414.78 | 1,414.78 | 1,414.78 | 1,414.78 | - |
15 Feb 2024 | 1,405.66 | 1,405.66 | 1,405.66 | 1,405.66 | 1,405.66 | - |
14 Feb 2024 | 1,395.27 | 1,395.27 | 1,395.27 | 1,395.27 | 1,395.27 | - |
13 Feb 2024 | 1,383.87 | 1,383.87 | 1,383.87 | 1,383.87 | 1,383.87 | - |
12 Feb 2024 | 1,402.80 | 1,402.80 | 1,402.80 | 1,402.80 | 1,402.80 | - |
09 Feb 2024 | 1,398.64 | 1,398.64 | 1,398.64 | 1,398.64 | 1,398.64 | - |
08 Feb 2024 | 1,398.08 | 1,398.08 | 1,398.08 | 1,398.08 | 1,398.08 | - |
07 Feb 2024 | 1,382.82 | 1,382.82 | 1,382.82 | 1,382.82 | 1,382.82 | - |
06 Feb 2024 | 1,381.89 | 1,381.89 | 1,381.89 | 1,381.89 | 1,381.89 | - |
05 Feb 2024 | 1,374.70 | 1,374.70 | 1,374.70 | 1,374.70 | 1,374.70 | - |
02 Feb 2024 | 1,373.78 | 1,373.78 | 1,373.78 | 1,373.78 | 1,373.78 | - |
01 Feb 2024 | 1,372.61 | 1,372.61 | 1,372.61 | 1,372.61 | 1,372.61 | - |
31 Jan 2024 | 1,390.01 | 1,390.01 | 1,390.01 | 1,390.01 | 1,390.01 | - |
30 Jan 2024 | 1,392.90 | 1,392.90 | 1,392.90 | 1,392.90 | 1,392.90 | - |
29 Jan 2024 | 1,387.77 | 1,387.77 | 1,387.77 | 1,387.77 | 1,387.77 | - |
26 Jan 2024 | 1,390.78 | 1,390.78 | 1,390.78 | 1,390.78 | 1,390.78 | - |
25 Jan 2024 | 1,359.45 | 1,359.45 | 1,359.45 | 1,359.45 | 1,359.45 | - |
24 Jan 2024 | 1,360.18 | 1,360.18 | 1,360.18 | 1,360.18 | 1,360.18 | - |
23 Jan 2024 | 1,346.92 | 1,346.92 | 1,346.92 | 1,346.92 | 1,346.92 | - |
22 Jan 2024 | 1,348.84 | 1,348.84 | 1,348.84 | 1,348.84 | 1,348.84 | - |
19 Jan 2024 | 1,336.35 | 1,336.35 | 1,336.35 | 1,336.35 | 1,336.35 | - |
18 Jan 2024 | 1,338.73 | 1,338.73 | 1,338.73 | 1,338.73 | 1,338.73 | - |
17 Jan 2024 | 1,322.54 | 1,322.54 | 1,322.54 | 1,322.54 | 1,322.54 | - |
16 Jan 2024 | 1,337.80 | 1,337.80 | 1,337.80 | 1,337.80 | 1,337.80 | - |
15 Jan 2024 | 1,341.80 | 1,341.80 | 1,341.80 | 1,341.80 | 1,341.80 | - |
12 Jan 2024 | 1,351.51 | 1,351.51 | 1,351.51 | 1,351.51 | 1,351.51 | - |
11 Jan 2024 | 1,335.90 | 1,335.90 | 1,335.90 | 1,335.90 | 1,335.90 | - |
10 Jan 2024 | 1,337.39 | 1,337.39 | 1,337.39 | 1,337.39 | 1,337.39 | - |
09 Jan 2024 | 1,340.08 | 1,340.08 | 1,340.08 | 1,340.08 | 1,340.08 | - |
08 Jan 2024 | 1,345.85 | 1,345.85 | 1,345.85 | 1,345.85 | 1,345.85 | - |
05 Jan 2024 | 1,334.52 | 1,334.52 | 1,334.52 | 1,334.52 | 1,334.52 | - |
04 Jan 2024 | 1,346.89 | 1,346.89 | 1,346.89 | 1,346.89 | 1,346.89 | - |
03 Jan 2024 | 1,347.30 | 1,347.30 | 1,347.30 | 1,347.30 | 1,347.30 | - |
02 Jan 2024 | 1,376.42 | 1,376.42 | 1,376.42 | 1,376.42 | 1,376.42 | - |
29 Dec 2023 | 1,384.69 | 1,384.69 | 1,384.69 | 1,384.69 | 1,384.69 | - |
28 Dec 2023 | 1,385.58 | 1,385.58 | 1,385.58 | 1,385.58 | 1,385.58 | - |
27 Dec 2023 | 1,391.01 | 1,391.01 | 1,391.01 | 1,391.01 | 1,391.01 | - |
22 Dec 2023 | 1,389.60 | 1,389.60 | 1,389.60 | 1,389.60 | 1,389.60 | - |
21 Dec 2023 | 1,394.35 | 1,394.35 | 1,394.35 | 1,394.35 | 1,394.35 | - |
20 Dec 2023 | 1,396.38 | 1,396.38 | 1,396.38 | 1,396.38 | 1,396.38 | - |
19 Dec 2023 | 1,390.12 | 1,390.12 | 1,390.12 | 1,390.12 | 1,390.12 | - |
18 Dec 2023 | 1,380.23 | 1,380.23 | 1,380.23 | 1,380.23 | 1,380.23 | - |
15 Dec 2023 | 1,390.11 | 1,390.11 | 1,390.11 | 1,390.11 | 1,390.11 | - |
14 Dec 2023 | 1,379.65 | 1,379.65 | 1,379.65 | 1,379.65 | 1,379.65 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |