Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 May 2024 | - | - | - | - | - | - |
22 May 2024 | - | - | - | - | - | - |
21 May 2024 | 1,050.76 | 1,050.76 | 1,050.76 | 1,050.76 | 1,050.76 | - |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | - | - | - | - | - | - |
16 May 2024 | 1,049.83 | 1,049.83 | 1,049.83 | 1,049.83 | 1,049.83 | - |
15 May 2024 | 1,049.25 | 1,049.25 | 1,049.25 | 1,049.25 | 1,049.25 | - |
14 May 2024 | 1,049.07 | 1,049.07 | 1,049.07 | 1,049.07 | 1,049.07 | - |
13 May 2024 | 1,048.90 | 1,048.90 | 1,048.90 | 1,048.90 | 1,048.90 | - |
10 May 2024 | 1,048.39 | 1,048.39 | 1,048.39 | 1,048.39 | 1,048.39 | - |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | 1,047.89 | 1,047.89 | 1,047.89 | 1,047.89 | 1,047.89 | - |
07 May 2024 | 1,047.53 | 1,047.53 | 1,047.53 | 1,047.53 | 1,047.53 | - |
03 May 2024 | 1,046.69 | 1,046.69 | 1,046.69 | 1,046.69 | 1,046.69 | - |
02 May 2024 | 1,046.42 | 1,046.42 | 1,046.42 | 1,046.42 | 1,046.42 | - |
30 Apr 2024 | 1,046.27 | 1,046.27 | 1,046.27 | 1,046.27 | 1,046.27 | - |
29 Apr 2024 | 1,046.09 | 1,046.09 | 1,046.09 | 1,046.09 | 1,046.09 | - |
26 Apr 2024 | 1,045.58 | 1,045.58 | 1,045.58 | 1,045.58 | 1,045.58 | - |
25 Apr 2024 | 1,045.15 | 1,045.15 | 1,045.15 | 1,045.15 | 1,045.15 | - |
24 Apr 2024 | 1,044.80 | 1,044.80 | 1,044.80 | 1,044.80 | 1,044.80 | - |
23 Apr 2024 | 1,044.59 | 1,044.59 | 1,044.59 | 1,044.59 | 1,044.59 | - |
22 Apr 2024 | 1,044.41 | 1,044.41 | 1,044.41 | 1,044.41 | 1,044.41 | - |
19 Apr 2024 | 1,043.89 | 1,043.89 | 1,043.89 | 1,043.89 | 1,043.89 | - |
18 Apr 2024 | 1,043.71 | 1,043.71 | 1,043.71 | 1,043.71 | 1,043.71 | - |
17 Apr 2024 | 1,043.39 | 1,043.39 | 1,043.39 | 1,043.39 | 1,043.39 | - |
16 Apr 2024 | 1,043.21 | 1,043.21 | 1,043.21 | 1,043.21 | 1,043.21 | - |
15 Apr 2024 | 1,043.04 | 1,043.04 | 1,043.04 | 1,043.04 | 1,043.04 | - |
12 Apr 2024 | 1,042.42 | 1,042.42 | 1,042.42 | 1,042.42 | 1,042.42 | - |
11 Apr 2024 | 1,042.10 | 1,042.10 | 1,042.10 | 1,042.10 | 1,042.10 | - |
10 Apr 2024 | 1,041.67 | 1,041.67 | 1,041.67 | 1,041.67 | 1,041.67 | - |
09 Apr 2024 | 1,040.86 | 1,040.86 | 1,040.86 | 1,040.86 | 1,040.86 | - |
08 Apr 2024 | 1,040.69 | 1,040.69 | 1,040.69 | 1,040.69 | 1,040.69 | - |
05 Apr 2024 | 1,039.96 | 1,039.96 | 1,039.96 | 1,039.96 | 1,039.96 | - |
04 Apr 2024 | 1,039.80 | 1,039.80 | 1,039.80 | 1,039.80 | 1,039.80 | - |
03 Apr 2024 | 1,039.27 | 1,039.27 | 1,039.27 | 1,039.27 | 1,039.27 | - |
02 Apr 2024 | 1,039.11 | 1,039.11 | 1,039.11 | 1,039.11 | 1,039.11 | - |
28 Mar 2024 | - | - | - | - | - | - |
27 Mar 2024 | 1,038.00 | 1,038.00 | 1,038.00 | 1,038.00 | 1,038.00 | - |
26 Mar 2024 | 1,037.84 | 1,037.84 | 1,037.84 | 1,037.84 | 1,037.84 | - |
25 Mar 2024 | 1,037.69 | 1,037.69 | 1,037.69 | 1,037.69 | 1,037.69 | - |
22 Mar 2024 | 1,037.16 | 1,037.16 | 1,037.16 | 1,037.16 | 1,037.16 | - |
21 Mar 2024 | 1,036.96 | 1,036.96 | 1,036.96 | 1,036.96 | 1,036.96 | - |
20 Mar 2024 | 1,036.54 | 1,036.54 | 1,036.54 | 1,036.54 | 1,036.54 | - |
19 Mar 2024 | 1,036.37 | 1,036.37 | 1,036.37 | 1,036.37 | 1,036.37 | - |
18 Mar 2024 | 1,036.02 | 1,036.02 | 1,036.02 | 1,036.02 | 1,036.02 | - |
15 Mar 2024 | 1,035.45 | 1,035.45 | 1,035.45 | 1,035.45 | 1,035.45 | - |
14 Mar 2024 | 1,035.28 | 1,035.28 | 1,035.28 | 1,035.28 | 1,035.28 | - |
13 Mar 2024 | 1,034.05 | 1,034.05 | 1,034.05 | 1,034.05 | 1,034.05 | - |
12 Mar 2024 | 1,033.89 | 1,033.89 | 1,033.89 | 1,033.89 | 1,033.89 | - |
11 Mar 2024 | 1,033.61 | 1,033.61 | 1,033.61 | 1,033.61 | 1,033.61 | - |
08 Mar 2024 | 1,033.09 | 1,033.09 | 1,033.09 | 1,033.09 | 1,033.09 | - |
07 Mar 2024 | 1,032.91 | 1,032.91 | 1,032.91 | 1,032.91 | 1,032.91 | - |
06 Mar 2024 | 1,032.51 | 1,032.51 | 1,032.51 | 1,032.51 | 1,032.51 | - |
05 Mar 2024 | 1,032.18 | 1,032.18 | 1,032.18 | 1,032.18 | 1,032.18 | - |
04 Mar 2024 | 1,032.01 | 1,032.01 | 1,032.01 | 1,032.01 | 1,032.01 | - |
01 Mar 2024 | 1,031.42 | 1,031.42 | 1,031.42 | 1,031.42 | 1,031.42 | - |
29 Feb 2024 | 1,031.20 | 1,031.20 | 1,031.20 | 1,031.20 | 1,031.20 | - |
28 Feb 2024 | 1,031.08 | 1,031.08 | 1,031.08 | 1,031.08 | 1,031.08 | - |
27 Feb 2024 | 1,030.86 | 1,030.86 | 1,030.86 | 1,030.86 | 1,030.86 | - |
26 Feb 2024 | 1,030.71 | 1,030.71 | 1,030.71 | 1,030.71 | 1,030.71 | - |
23 Feb 2024 | 1,030.19 | 1,030.19 | 1,030.19 | 1,030.19 | 1,030.19 | - |
22 Feb 2024 | 1,029.99 | 1,029.99 | 1,029.99 | 1,029.99 | 1,029.99 | - |
21 Feb 2024 | 1,029.74 | 1,029.74 | 1,029.74 | 1,029.74 | 1,029.74 | - |
20 Feb 2024 | 1,029.55 | 1,029.55 | 1,029.55 | 1,029.55 | 1,029.55 | - |
19 Feb 2024 | 1,029.38 | 1,029.38 | 1,029.38 | 1,029.38 | 1,029.38 | - |
16 Feb 2024 | 1,028.94 | 1,028.94 | 1,028.94 | 1,028.94 | 1,028.94 | - |
15 Feb 2024 | 1,028.79 | 1,028.79 | 1,028.79 | 1,028.79 | 1,028.79 | - |
14 Feb 2024 | 1,029.54 | 1,029.54 | 1,029.54 | 1,029.54 | 1,029.54 | - |
13 Feb 2024 | 1,029.32 | 1,029.32 | 1,029.32 | 1,029.32 | 1,029.32 | - |
12 Feb 2024 | 1,029.09 | 1,029.09 | 1,029.09 | 1,029.09 | 1,029.09 | - |
09 Feb 2024 | 1,028.59 | 1,028.59 | 1,028.59 | 1,028.59 | 1,028.59 | - |
08 Feb 2024 | 1,028.44 | 1,028.44 | 1,028.44 | 1,028.44 | 1,028.44 | - |
07 Feb 2024 | 1,028.30 | 1,028.30 | 1,028.30 | 1,028.30 | 1,028.30 | - |
06 Feb 2024 | 1,028.14 | 1,028.14 | 1,028.14 | 1,028.14 | 1,028.14 | - |
05 Feb 2024 | 1,027.89 | 1,027.89 | 1,027.89 | 1,027.89 | 1,027.89 | - |
02 Feb 2024 | 1,027.16 | 1,027.16 | 1,027.16 | 1,027.16 | 1,027.16 | - |
01 Feb 2024 | 1,027.01 | 1,027.01 | 1,027.01 | 1,027.01 | 1,027.01 | - |
31 Jan 2024 | 1,026.61 | 1,026.61 | 1,026.61 | 1,026.61 | 1,026.61 | - |
30 Jan 2024 | 1,026.36 | 1,026.36 | 1,026.36 | 1,026.36 | 1,026.36 | - |
29 Jan 2024 | 1,026.01 | 1,026.01 | 1,026.01 | 1,026.01 | 1,026.01 | - |
26 Jan 2024 | 1,025.35 | 1,025.35 | 1,025.35 | 1,025.35 | 1,025.35 | - |
25 Jan 2024 | - | - | - | - | - | - |
24 Jan 2024 | 1,025.10 | 1,025.10 | 1,025.10 | 1,025.10 | 1,025.10 | - |
23 Jan 2024 | 1,024.94 | 1,024.94 | 1,024.94 | 1,024.94 | 1,024.94 | - |
22 Jan 2024 | 1,024.67 | 1,024.67 | 1,024.67 | 1,024.67 | 1,024.67 | - |
19 Jan 2024 | 1,024.16 | 1,024.16 | 1,024.16 | 1,024.16 | 1,024.16 | - |
18 Jan 2024 | 1,023.99 | 1,023.99 | 1,023.99 | 1,023.99 | 1,023.99 | - |
17 Jan 2024 | 1,024.15 | 1,024.15 | 1,024.15 | 1,024.15 | 1,024.15 | - |
16 Jan 2024 | 1,023.82 | 1,023.82 | 1,023.82 | 1,023.82 | 1,023.82 | - |
15 Jan 2024 | 1,023.65 | 1,023.65 | 1,023.65 | 1,023.65 | 1,023.65 | - |
12 Jan 2024 | 1,023.16 | 1,023.16 | 1,023.16 | 1,023.16 | 1,023.16 | - |
11 Jan 2024 | 1,022.89 | 1,022.89 | 1,022.89 | 1,022.89 | 1,022.89 | - |
10 Jan 2024 | 1,022.95 | 1,022.95 | 1,022.95 | 1,022.95 | 1,022.95 | - |
09 Jan 2024 | 1,022.80 | 1,022.80 | 1,022.80 | 1,022.80 | 1,022.80 | - |
08 Jan 2024 | - | - | - | - | - | - |
05 Jan 2024 | - | - | - | - | - | - |
04 Jan 2024 | - | - | - | - | - | - |
03 Jan 2024 | - | - | - | - | - | - |
02 Jan 2024 | - | - | - | - | - | - |
31 Dec 2023 | 45.95588 Dividend | |||||
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |