Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 1,587.35 | 1,587.35 | 1,587.35 | 1,587.35 | 1,587.35 | - |
29 Apr 2024 | 1,590.45 | 1,590.45 | 1,590.45 | 1,590.45 | 1,590.45 | - |
26 Apr 2024 | 1,582.20 | 1,582.20 | 1,582.20 | 1,582.20 | 1,582.20 | - |
25 Apr 2024 | 1,556.33 | 1,556.33 | 1,556.33 | 1,556.33 | 1,556.33 | - |
24 Apr 2024 | 1,570.21 | 1,570.21 | 1,570.21 | 1,570.21 | 1,570.21 | - |
23 Apr 2024 | 1,545.96 | 1,545.96 | 1,545.96 | 1,545.96 | 1,545.96 | - |
22 Apr 2024 | 1,541.22 | 1,541.22 | 1,541.22 | 1,541.22 | 1,541.22 | - |
19 Apr 2024 | 1,526.21 | 1,526.21 | 1,526.21 | 1,526.21 | 1,526.21 | - |
18 Apr 2024 | 1,551.58 | 1,551.58 | 1,551.58 | 1,551.58 | 1,551.58 | - |
17 Apr 2024 | 1,544.80 | 1,544.80 | 1,544.80 | 1,544.80 | 1,544.80 | - |
16 Apr 2024 | 1,541.13 | 1,541.13 | 1,541.13 | 1,541.13 | 1,541.13 | - |
15 Apr 2024 | 1,573.19 | 1,573.19 | 1,573.19 | 1,573.19 | 1,573.19 | - |
12 Apr 2024 | 1,589.11 | 1,589.11 | 1,589.11 | 1,589.11 | 1,589.11 | - |
11 Apr 2024 | 1,597.27 | 1,597.27 | 1,597.27 | 1,597.27 | 1,597.27 | - |
10 Apr 2024 | 1,594.46 | 1,594.46 | 1,594.46 | 1,594.46 | 1,594.46 | - |
09 Apr 2024 | 1,575.39 | 1,575.39 | 1,575.39 | 1,575.39 | 1,575.39 | - |
08 Apr 2024 | 1,567.39 | 1,567.39 | 1,567.39 | 1,567.39 | 1,567.39 | - |
05 Apr 2024 | - | - | - | - | - | - |
04 Apr 2024 | - | - | - | - | - | - |
03 Apr 2024 | 1,561.84 | 1,561.84 | 1,561.84 | 1,561.84 | 1,561.84 | - |
02 Apr 2024 | 1,581.13 | 1,581.13 | 1,581.13 | 1,581.13 | 1,581.13 | - |
28 Mar 2024 | 1,566.78 | 1,566.78 | 1,566.78 | 1,566.78 | 1,566.78 | - |
27 Mar 2024 | 1,559.17 | 1,559.17 | 1,559.17 | 1,559.17 | 1,559.17 | - |
26 Mar 2024 | 1,563.60 | 1,563.60 | 1,563.60 | 1,563.60 | 1,563.60 | - |
25 Mar 2024 | 1,554.50 | 1,554.50 | 1,554.50 | 1,554.50 | 1,554.50 | - |
22 Mar 2024 | 1,563.54 | 1,563.54 | 1,563.54 | 1,563.54 | 1,563.54 | - |
21 Mar 2024 | 1,571.20 | 1,571.20 | 1,571.20 | 1,571.20 | 1,571.20 | - |
20 Mar 2024 | 1,545.55 | 1,545.55 | 1,545.55 | 1,545.55 | 1,545.55 | - |
19 Mar 2024 | 1,539.75 | 1,539.75 | 1,539.75 | 1,539.75 | 1,539.75 | - |
18 Mar 2024 | 1,551.80 | 1,551.80 | 1,551.80 | 1,551.80 | 1,551.80 | - |
15 Mar 2024 | 1,546.45 | 1,546.45 | 1,546.45 | 1,546.45 | 1,546.45 | - |
14 Mar 2024 | 1,565.63 | 1,565.63 | 1,565.63 | 1,565.63 | 1,565.63 | - |
13 Mar 2024 | 1,552.56 | 1,552.56 | 1,552.56 | 1,552.56 | 1,552.56 | - |
12 Mar 2024 | 1,557.35 | 1,557.35 | 1,557.35 | 1,557.35 | 1,557.35 | - |
11 Mar 2024 | 1,541.55 | 1,541.55 | 1,541.55 | 1,541.55 | 1,541.55 | - |
08 Mar 2024 | 1,534.89 | 1,534.89 | 1,534.89 | 1,534.89 | 1,534.89 | - |
07 Mar 2024 | 1,526.80 | 1,526.80 | 1,526.80 | 1,526.80 | 1,526.80 | - |
06 Mar 2024 | 1,525.59 | 1,525.59 | 1,525.59 | 1,525.59 | 1,525.59 | - |
05 Mar 2024 | 1,520.53 | 1,520.53 | 1,520.53 | 1,520.53 | 1,520.53 | - |
04 Mar 2024 | 1,535.46 | 1,535.46 | 1,535.46 | 1,535.46 | 1,535.46 | - |
01 Mar 2024 | 1,528.58 | 1,528.58 | 1,528.58 | 1,528.58 | 1,528.58 | - |
29 Feb 2024 | 1,526.44 | 1,526.44 | 1,526.44 | 1,526.44 | 1,526.44 | - |
28 Feb 2024 | 1,522.51 | 1,522.51 | 1,522.51 | 1,522.51 | 1,522.51 | - |
27 Feb 2024 | 1,531.07 | 1,531.07 | 1,531.07 | 1,531.07 | 1,531.07 | - |
26 Feb 2024 | 1,524.61 | 1,524.61 | 1,524.61 | 1,524.61 | 1,524.61 | - |
23 Feb 2024 | 1,534.78 | 1,534.78 | 1,534.78 | 1,534.78 | 1,534.78 | - |
22 Feb 2024 | 1,537.90 | 1,537.90 | 1,537.90 | 1,537.90 | 1,537.90 | - |
21 Feb 2024 | 1,526.66 | 1,526.66 | 1,526.66 | 1,526.66 | 1,526.66 | - |
20 Feb 2024 | 1,520.47 | 1,520.47 | 1,520.47 | 1,520.47 | 1,520.47 | - |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | - | - | - | - | - | - |
15 Feb 2024 | - | - | - | - | - | - |
14 Feb 2024 | - | - | - | - | - | - |
13 Feb 2024 | - | - | - | - | - | - |
12 Feb 2024 | - | - | - | - | - | - |
09 Feb 2024 | - | - | - | - | - | - |
08 Feb 2024 | 1,498.15 | 1,498.15 | 1,498.15 | 1,498.15 | 1,498.15 | - |
07 Feb 2024 | 1,505.45 | 1,505.45 | 1,505.45 | 1,505.45 | 1,505.45 | - |
06 Feb 2024 | 1,503.36 | 1,503.36 | 1,503.36 | 1,503.36 | 1,503.36 | - |
05 Feb 2024 | 1,482.63 | 1,482.63 | 1,482.63 | 1,482.63 | 1,482.63 | - |
02 Feb 2024 | 1,478.06 | 1,478.06 | 1,478.06 | 1,478.06 | 1,478.06 | - |
01 Feb 2024 | 1,463.71 | 1,463.71 | 1,463.71 | 1,463.71 | 1,463.71 | - |
31 Jan 2024 | 1,449.72 | 1,449.72 | 1,449.72 | 1,449.72 | 1,449.72 | - |
30 Jan 2024 | 1,458.78 | 1,458.78 | 1,458.78 | 1,458.78 | 1,458.78 | - |
29 Jan 2024 | 1,477.08 | 1,477.08 | 1,477.08 | 1,477.08 | 1,477.08 | - |
26 Jan 2024 | 1,461.45 | 1,461.45 | 1,461.45 | 1,461.45 | 1,461.45 | - |
25 Jan 2024 | 1,471.95 | 1,471.95 | 1,471.95 | 1,471.95 | 1,471.95 | - |
24 Jan 2024 | 1,456.21 | 1,456.21 | 1,456.21 | 1,456.21 | 1,456.21 | - |
23 Jan 2024 | 1,446.68 | 1,446.68 | 1,446.68 | 1,446.68 | 1,446.68 | - |
22 Jan 2024 | 1,430.57 | 1,430.57 | 1,430.57 | 1,430.57 | 1,430.57 | - |
19 Jan 2024 | 1,440.44 | 1,440.44 | 1,440.44 | 1,440.44 | 1,440.44 | - |
18 Jan 2024 | 1,431.48 | 1,431.48 | 1,431.48 | 1,431.48 | 1,431.48 | - |
17 Jan 2024 | 1,426.55 | 1,426.55 | 1,426.55 | 1,426.55 | 1,426.55 | - |
16 Jan 2024 | 1,453.36 | 1,453.36 | 1,453.36 | 1,453.36 | 1,453.36 | - |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 1,463.67 | 1,463.67 | 1,463.67 | 1,463.67 | 1,463.67 | - |
11 Jan 2024 | 1,464.12 | 1,464.12 | 1,464.12 | 1,464.12 | 1,464.12 | - |
10 Jan 2024 | 1,453.96 | 1,453.96 | 1,453.96 | 1,453.96 | 1,453.96 | - |
09 Jan 2024 | 1,466.55 | 1,466.55 | 1,466.55 | 1,466.55 | 1,466.55 | - |
08 Jan 2024 | 1,464.81 | 1,464.81 | 1,464.81 | 1,464.81 | 1,464.81 | - |
05 Jan 2024 | 1,471.93 | 1,471.93 | 1,471.93 | 1,471.93 | 1,471.93 | - |
04 Jan 2024 | 1,478.43 | 1,478.43 | 1,478.43 | 1,478.43 | 1,478.43 | - |
03 Jan 2024 | 1,482.46 | 1,482.46 | 1,482.46 | 1,482.46 | 1,482.46 | - |
02 Jan 2024 | 1,498.99 | 1,498.99 | 1,498.99 | 1,498.99 | 1,498.99 | - |
29 Dec 2023 | 1,496.85 | 1,496.85 | 1,496.85 | 1,496.85 | 1,496.85 | - |
28 Dec 2023 | 1,487.42 | 1,487.42 | 1,487.42 | 1,487.42 | 1,487.42 | - |
27 Dec 2023 | 1,467.52 | 1,467.52 | 1,467.52 | 1,467.52 | 1,467.52 | - |
22 Dec 2023 | 1,454.14 | 1,454.14 | 1,454.14 | 1,454.14 | 1,454.14 | - |
21 Dec 2023 | 1,465.38 | 1,465.38 | 1,465.38 | 1,465.38 | 1,465.38 | - |
20 Dec 2023 | 1,469.02 | 1,469.02 | 1,469.02 | 1,469.02 | 1,469.02 | - |
19 Dec 2023 | 1,466.01 | 1,466.01 | 1,466.01 | 1,466.01 | 1,466.01 | - |
18 Dec 2023 | 1,476.38 | 1,476.38 | 1,476.38 | 1,476.38 | 1,476.38 | - |
15 Dec 2023 | 1,481.32 | 1,481.32 | 1,481.32 | 1,481.32 | 1,481.32 | - |
14 Dec 2023 | 1,456.50 | 1,456.50 | 1,456.50 | 1,456.50 | 1,456.50 | - |
13 Dec 2023 | 1,455.24 | 1,455.24 | 1,455.24 | 1,455.24 | 1,455.24 | - |
12 Dec 2023 | 1,462.97 | 1,462.97 | 1,462.97 | 1,462.97 | 1,462.97 | - |
11 Dec 2023 | 1,463.43 | 1,463.43 | 1,463.43 | 1,463.43 | 1,463.43 | - |
08 Dec 2023 | 1,465.72 | 1,465.72 | 1,465.72 | 1,465.72 | 1,465.72 | - |
07 Dec 2023 | 1,456.35 | 1,456.35 | 1,456.35 | 1,456.35 | 1,456.35 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |