Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | - | - | - | - | - | - |
06 May 2024 | - | - | - | - | - | - |
03 May 2024 | 1,299.30 | 1,299.30 | 1,299.30 | 1,299.30 | 1,299.30 | - |
02 May 2024 | 1,295.32 | 1,295.32 | 1,295.32 | 1,295.32 | 1,295.32 | - |
30 Apr 2024 | 1,292.76 | 1,292.76 | 1,292.76 | 1,292.76 | 1,292.76 | - |
29 Apr 2024 | 1,296.50 | 1,296.50 | 1,296.50 | 1,296.50 | 1,296.50 | - |
26 Apr 2024 | 1,293.24 | 1,293.24 | 1,293.24 | 1,293.24 | 1,293.24 | - |
25 Apr 2024 | 1,290.44 | 1,290.44 | 1,290.44 | 1,290.44 | 1,290.44 | - |
24 Apr 2024 | 1,293.30 | 1,293.30 | 1,293.30 | 1,293.30 | 1,293.30 | - |
23 Apr 2024 | 1,296.98 | 1,296.98 | 1,296.98 | 1,296.98 | 1,296.98 | - |
22 Apr 2024 | 1,296.33 | 1,296.33 | 1,296.33 | 1,296.33 | 1,296.33 | - |
19 Apr 2024 | 1,293.53 | 1,293.53 | 1,293.53 | 1,293.53 | 1,293.53 | - |
18 Apr 2024 | 1,294.81 | 1,294.81 | 1,294.81 | 1,294.81 | 1,294.81 | - |
17 Apr 2024 | 1,295.30 | 1,295.30 | 1,295.30 | 1,295.30 | 1,295.30 | - |
16 Apr 2024 | 1,293.36 | 1,293.36 | 1,293.36 | 1,293.36 | 1,293.36 | - |
15 Apr 2024 | 1,298.85 | 1,298.85 | 1,298.85 | 1,298.85 | 1,298.85 | - |
12 Apr 2024 | 1,304.17 | 1,304.17 | 1,304.17 | 1,304.17 | 1,304.17 | - |
11 Apr 2024 | 1,298.51 | 1,298.51 | 1,298.51 | 1,298.51 | 1,298.51 | - |
10 Apr 2024 | 1,301.21 | 1,301.21 | 1,301.21 | 1,301.21 | 1,301.21 | - |
09 Apr 2024 | 1,304.65 | 1,304.65 | 1,304.65 | 1,304.65 | 1,304.65 | - |
08 Apr 2024 | 1,301.22 | 1,301.22 | 1,301.22 | 1,301.22 | 1,301.22 | - |
05 Apr 2024 | 1,302.83 | 1,302.83 | 1,302.83 | 1,302.83 | 1,302.83 | - |
04 Apr 2024 | 1,304.97 | 1,304.97 | 1,304.97 | 1,304.97 | 1,304.97 | - |
03 Apr 2024 | 1,301.42 | 1,301.42 | 1,301.42 | 1,301.42 | 1,301.42 | - |
02 Apr 2024 | 1,300.72 | 1,300.72 | 1,300.72 | 1,300.72 | 1,300.72 | - |
28 Mar 2024 | 1,303.97 | 1,303.97 | 1,303.97 | 1,303.97 | 1,303.97 | - |
27 Mar 2024 | 1,303.17 | 1,303.17 | 1,303.17 | 1,303.17 | 1,303.17 | - |
26 Mar 2024 | 1,299.41 | 1,299.41 | 1,299.41 | 1,299.41 | 1,299.41 | - |
25 Mar 2024 | 1,298.49 | 1,298.49 | 1,298.49 | 1,298.49 | 1,298.49 | - |
22 Mar 2024 | 1,301.39 | 1,301.39 | 1,301.39 | 1,301.39 | 1,301.39 | - |
21 Mar 2024 | 1,297.84 | 1,297.84 | 1,297.84 | 1,297.84 | 1,297.84 | - |
20 Mar 2024 | 1,294.71 | 1,294.71 | 1,294.71 | 1,294.71 | 1,294.71 | - |
19 Mar 2024 | 1,295.22 | 1,295.22 | 1,295.22 | 1,295.22 | 1,295.22 | - |
18 Mar 2024 | 1,294.18 | 1,294.18 | 1,294.18 | 1,294.18 | 1,294.18 | - |
15 Mar 2024 | 1,294.67 | 1,294.67 | 1,294.67 | 1,294.67 | 1,294.67 | - |
14 Mar 2024 | 1,296.13 | 1,296.13 | 1,296.13 | 1,296.13 | 1,296.13 | - |
13 Mar 2024 | 1,298.32 | 1,298.32 | 1,298.32 | 1,298.32 | 1,298.32 | - |
12 Mar 2024 | 1,298.06 | 1,298.06 | 1,298.06 | 1,298.06 | 1,298.06 | - |
11 Mar 2024 | 1,298.52 | 1,298.52 | 1,298.52 | 1,298.52 | 1,298.52 | - |
08 Mar 2024 | 1,299.88 | 1,299.88 | 1,299.88 | 1,299.88 | 1,299.88 | - |
07 Mar 2024 | 1,295.97 | 1,295.97 | 1,295.97 | 1,295.97 | 1,295.97 | - |
06 Mar 2024 | 1,293.03 | 1,293.03 | 1,293.03 | 1,293.03 | 1,293.03 | - |
05 Mar 2024 | 1,293.93 | 1,293.93 | 1,293.93 | 1,293.93 | 1,293.93 | - |
04 Mar 2024 | 1,289.91 | 1,289.91 | 1,289.91 | 1,289.91 | 1,289.91 | - |
01 Mar 2024 | 1,290.07 | 1,290.07 | 1,290.07 | 1,290.07 | 1,290.07 | - |
29 Feb 2024 | 1,288.46 | 1,288.46 | 1,288.46 | 1,288.46 | 1,288.46 | - |
28 Feb 2024 | 1,286.47 | 1,286.47 | 1,286.47 | 1,286.47 | 1,286.47 | - |
27 Feb 2024 | 1,287.79 | 1,287.79 | 1,287.79 | 1,287.79 | 1,287.79 | - |
26 Feb 2024 | 1,289.34 | 1,289.34 | 1,289.34 | 1,289.34 | 1,289.34 | - |
23 Feb 2024 | 1,292.23 | 1,292.23 | 1,292.23 | 1,292.23 | 1,292.23 | - |
22 Feb 2024 | 1,288.47 | 1,288.47 | 1,288.47 | 1,288.47 | 1,288.47 | - |
21 Feb 2024 | 1,287.32 | 1,287.32 | 1,287.32 | 1,287.32 | 1,287.32 | - |
20 Feb 2024 | 1,290.34 | 1,290.34 | 1,290.34 | 1,290.34 | 1,290.34 | - |
19 Feb 2024 | 1,287.61 | 1,287.61 | 1,287.61 | 1,287.61 | 1,287.61 | - |
16 Feb 2024 | 1,287.18 | 1,287.18 | 1,287.18 | 1,287.18 | 1,287.18 | - |
15 Feb 2024 | 1,289.73 | 1,289.73 | 1,289.73 | 1,289.73 | 1,289.73 | - |
14 Feb 2024 | 1,288.44 | 1,288.44 | 1,288.44 | 1,288.44 | 1,288.44 | - |
13 Feb 2024 | 1,285.69 | 1,285.69 | 1,285.69 | 1,285.69 | 1,285.69 | - |
12 Feb 2024 | 1,287.59 | 1,287.59 | 1,287.59 | 1,287.59 | 1,287.59 | - |
09 Feb 2024 | 1,286.37 | 1,286.37 | 1,286.37 | 1,286.37 | 1,286.37 | - |
08 Feb 2024 | 1,288.17 | 1,288.17 | 1,288.17 | 1,288.17 | 1,288.17 | - |
07 Feb 2024 | 1,290.99 | 1,290.99 | 1,290.99 | 1,290.99 | 1,290.99 | - |
06 Feb 2024 | 1,291.13 | 1,291.13 | 1,291.13 | 1,291.13 | 1,291.13 | - |
05 Feb 2024 | 1,289.70 | 1,289.70 | 1,289.70 | 1,289.70 | 1,289.70 | - |
02 Feb 2024 | 1,294.31 | 1,294.31 | 1,294.31 | 1,294.31 | 1,294.31 | - |
01 Feb 2024 | 1,300.58 | 1,300.58 | 1,300.58 | 1,300.58 | 1,300.58 | - |
31 Jan 2024 | 1,299.71 | 1,299.71 | 1,299.71 | 1,299.71 | 1,299.71 | - |
30 Jan 2024 | 1,293.80 | 1,293.80 | 1,293.80 | 1,293.80 | 1,293.80 | - |
29 Jan 2024 | 1,295.80 | 1,295.80 | 1,295.80 | 1,295.80 | 1,295.80 | - |
26 Jan 2024 | 1,291.98 | 1,291.98 | 1,291.98 | 1,291.98 | 1,291.98 | - |
25 Jan 2024 | 1,291.02 | 1,291.02 | 1,291.02 | 1,291.02 | 1,291.02 | - |
24 Jan 2024 | 1,286.20 | 1,286.20 | 1,286.20 | 1,286.20 | 1,286.20 | - |
23 Jan 2024 | 1,285.41 | 1,285.41 | 1,285.41 | 1,285.41 | 1,285.41 | - |
22 Jan 2024 | 1,286.83 | 1,286.83 | 1,286.83 | 1,286.83 | 1,286.83 | - |
19 Jan 2024 | 1,283.60 | 1,283.60 | 1,283.60 | 1,283.60 | 1,283.60 | - |
18 Jan 2024 | 1,282.74 | 1,282.74 | 1,282.74 | 1,282.74 | 1,282.74 | - |
17 Jan 2024 | 1,281.76 | 1,281.76 | 1,281.76 | 1,281.76 | 1,281.76 | - |
16 Jan 2024 | 1,286.77 | 1,286.77 | 1,286.77 | 1,286.77 | 1,286.77 | - |
15 Jan 2024 | 1,288.24 | 1,288.24 | 1,288.24 | 1,288.24 | 1,288.24 | - |
12 Jan 2024 | 1,290.21 | 1,290.21 | 1,290.21 | 1,290.21 | 1,290.21 | - |
11 Jan 2024 | 1,286.42 | 1,286.42 | 1,286.42 | 1,286.42 | 1,286.42 | - |
10 Jan 2024 | 1,284.65 | 1,284.65 | 1,284.65 | 1,284.65 | 1,284.65 | - |
09 Jan 2024 | 1,285.31 | 1,285.31 | 1,285.31 | 1,285.31 | 1,285.31 | - |
08 Jan 2024 | 1,287.29 | 1,287.29 | 1,287.29 | 1,287.29 | 1,287.29 | - |
05 Jan 2024 | 1,287.42 | 1,287.42 | 1,287.42 | 1,287.42 | 1,287.42 | - |
04 Jan 2024 | 1,289.48 | 1,289.48 | 1,289.48 | 1,289.48 | 1,289.48 | - |
03 Jan 2024 | 1,294.03 | 1,294.03 | 1,294.03 | 1,294.03 | 1,294.03 | - |
02 Jan 2024 | 1,296.47 | 1,296.47 | 1,296.47 | 1,296.47 | 1,296.47 | - |
29 Dec 2023 | 1,298.58 | 1,298.58 | 1,298.58 | 1,298.58 | 1,298.58 | - |
28 Dec 2023 | 1,302.03 | 1,302.03 | 1,302.03 | 1,302.03 | 1,302.03 | - |
27 Dec 2023 | 1,302.11 | 1,302.11 | 1,302.11 | 1,302.11 | 1,302.11 | - |
22 Dec 2023 | 1,299.81 | 1,299.81 | 1,299.81 | 1,299.81 | 1,299.81 | - |
21 Dec 2023 | 1,298.98 | 1,298.98 | 1,298.98 | 1,298.98 | 1,298.98 | - |
20 Dec 2023 | 1,297.23 | 1,297.23 | 1,297.23 | 1,297.23 | 1,297.23 | - |
19 Dec 2023 | 1,294.65 | 1,294.65 | 1,294.65 | 1,294.65 | 1,294.65 | - |
18 Dec 2023 | 1,292.29 | 1,292.29 | 1,292.29 | 1,292.29 | 1,292.29 | - |
15 Dec 2023 | 1,294.37 | 1,294.37 | 1,294.37 | 1,294.37 | 1,294.37 | - |
14 Dec 2023 | 1,289.13 | 1,289.13 | 1,289.13 | 1,289.13 | 1,289.13 | - |
13 Dec 2023 | 1,280.85 | 1,280.85 | 1,280.85 | 1,280.85 | 1,280.85 | - |
12 Dec 2023 | 1,277.38 | 1,277.38 | 1,277.38 | 1,277.38 | 1,277.38 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |