Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 992.50 | 992.50 | 992.50 | 992.50 | 992.50 | - |
02 May 2024 | 985.60 | 985.60 | 985.60 | 985.60 | 985.60 | - |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 1,006.00 | 1,006.00 | 1,006.00 | 1,006.00 | 1,006.00 | - |
29 Apr 2024 | 1,002.00 | 1,002.00 | 1,002.00 | 1,002.00 | 1,002.00 | - |
26 Apr 2024 | 993.40 | 993.40 | 993.40 | 993.40 | 993.40 | - |
25 Apr 2024 | 998.80 | 998.80 | 998.80 | 998.80 | 998.80 | - |
24 Apr 2024 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | - |
23 Apr 2024 | 994.00 | 994.00 | 994.00 | 994.00 | 994.00 | - |
22 Apr 2024 | 984.70 | 984.70 | 984.70 | 984.70 | 984.70 | - |
19 Apr 2024 | 986.40 | 986.40 | 986.40 | 986.40 | 986.40 | - |
18 Apr 2024 | 991.80 | 991.80 | 991.80 | 991.80 | 991.80 | - |
17 Apr 2024 | 1,006.00 | 1,006.00 | 1,006.00 | 1,006.00 | 1,006.00 | - |
16 Apr 2024 | 1,003.00 | 1,003.00 | 1,003.00 | 1,003.00 | 1,003.00 | - |
15 Apr 2024 | 1,016.00 | 1,016.00 | 1,016.00 | 1,016.00 | 1,016.00 | - |
12 Apr 2024 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | - |
11 Apr 2024 | 1,031.00 | 1,031.00 | 1,031.00 | 1,031.00 | 1,031.00 | - |
10 Apr 2024 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | - |
09 Apr 2024 | 1,038.00 | 1,038.00 | 1,038.00 | 1,038.00 | 1,038.00 | - |
08 Apr 2024 | 1,037.00 | 1,037.00 | 1,037.00 | 1,037.00 | 1,037.00 | - |
05 Apr 2024 | 1,027.00 | 1,027.00 | 1,027.00 | 1,027.00 | 1,027.00 | - |
04 Apr 2024 | 1,039.00 | 1,039.00 | 1,039.00 | 1,039.00 | 1,039.00 | - |
03 Apr 2024 | 1,044.00 | 1,044.00 | 1,044.00 | 1,044.00 | 1,044.00 | - |
02 Apr 2024 | 1,068.00 | 1,068.00 | 1,068.00 | 1,068.00 | 1,068.00 | - |
28 Mar 2024 | 1,071.00 | 1,071.00 | 1,071.00 | 1,071.00 | 1,071.00 | - |
27 Mar 2024 | 1,055.00 | 1,055.00 | 1,055.00 | 1,055.00 | 1,055.00 | - |
26 Mar 2024 | 1,051.00 | 1,051.00 | 1,051.00 | 1,051.00 | 1,051.00 | - |
25 Mar 2024 | 1,052.00 | 1,052.00 | 1,052.00 | 1,052.00 | 1,052.00 | - |
22 Mar 2024 | 1,067.00 | 1,067.00 | 1,067.00 | 1,067.00 | 1,067.00 | - |
21 Mar 2024 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | - |
20 Mar 2024 | 1,029.00 | 1,029.00 | 1,029.00 | 1,029.00 | 1,029.00 | - |
19 Mar 2024 | 1,027.00 | 1,027.00 | 1,027.00 | 1,027.00 | 1,027.00 | - |
18 Mar 2024 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | - |
15 Mar 2024 | 1,026.00 | 1,026.00 | 1,026.00 | 1,026.00 | 1,026.00 | - |
14 Mar 2024 | 1,042.00 | 1,042.00 | 1,042.00 | 1,042.00 | 1,042.00 | - |
13 Mar 2024 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | - |
12 Mar 2024 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | - |
11 Mar 2024 | 1,044.00 | 1,044.00 | 1,044.00 | 1,044.00 | 1,044.00 | - |
08 Mar 2024 | 1,053.00 | 1,053.00 | 1,053.00 | 1,053.00 | 1,053.00 | - |
07 Mar 2024 | 1,051.00 | 1,051.00 | 1,051.00 | 1,051.00 | 1,051.00 | - |
06 Mar 2024 | 1,043.00 | 1,043.00 | 1,043.00 | 1,043.00 | 1,043.00 | - |
05 Mar 2024 | 1,062.00 | 1,062.00 | 1,062.00 | 1,062.00 | 1,062.00 | - |
04 Mar 2024 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | - |
01 Mar 2024 | 1,048.00 | 1,048.00 | 1,048.00 | 1,048.00 | 1,048.00 | - |
29 Feb 2024 | 1,042.00 | 1,042.00 | 1,042.00 | 1,042.00 | 1,042.00 | - |
28 Feb 2024 | 1,047.00 | 1,047.00 | 1,047.00 | 1,047.00 | 1,047.00 | - |
27 Feb 2024 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | - |
26 Feb 2024 | 1,017.00 | 1,017.00 | 1,017.00 | 1,017.00 | 1,017.00 | - |
23 Feb 2024 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | - |
22 Feb 2024 | 993.40 | 993.40 | 993.40 | 993.40 | 993.40 | - |
21 Feb 2024 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | - |
20 Feb 2024 | 1,029.00 | 1,029.00 | 1,029.00 | 1,029.00 | 1,029.00 | - |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 1,044.00 | 1,044.00 | 1,044.00 | 1,044.00 | 1,044.00 | - |
15 Feb 2024 | 1,023.00 | 1,023.00 | 1,023.00 | 1,023.00 | 1,023.00 | - |
14 Feb 2024 | 995.40 | 995.40 | 995.40 | 995.40 | 995.40 | - |
13 Feb 2024 | 1,021.00 | 1,021.00 | 1,021.00 | 1,021.00 | 1,021.00 | - |
12 Feb 2024 | 1,019.00 | 1,019.00 | 1,019.00 | 1,019.00 | 1,019.00 | - |
09 Feb 2024 | 1,001.00 | 1,001.00 | 1,001.00 | 1,001.00 | 1,001.00 | - |
08 Feb 2024 | 981.50 | 981.50 | 981.50 | 981.50 | 981.50 | - |
07 Feb 2024 | 976.30 | 976.30 | 976.30 | 976.30 | 976.30 | - |
06 Feb 2024 | 975.30 | 975.30 | 975.30 | 975.30 | 975.30 | - |
05 Feb 2024 | 979.20 | 979.20 | 979.20 | 979.20 | 979.20 | - |
02 Feb 2024 | 959.50 | 959.50 | 959.50 | 959.50 | 959.50 | - |
01 Feb 2024 | 945.20 | 945.20 | 945.20 | 945.20 | 945.20 | - |
31 Jan 2024 | 958.50 | 958.50 | 958.50 | 958.50 | 958.50 | - |
30 Jan 2024 | 966.00 | 966.00 | 966.00 | 966.00 | 966.00 | - |
29 Jan 2024 | 943.30 | 943.30 | 943.30 | 943.30 | 943.30 | - |
26 Jan 2024 | 941.50 | 941.50 | 941.50 | 941.50 | 941.50 | - |
25 Jan 2024 | 938.70 | 938.70 | 938.70 | 938.70 | 938.70 | - |
24 Jan 2024 | 948.60 | 948.60 | 948.60 | 948.60 | 948.60 | - |
23 Jan 2024 | 949.90 | 949.90 | 949.90 | 949.90 | 949.90 | - |
22 Jan 2024 | 934.90 | 934.90 | 934.90 | 934.90 | 934.90 | - |
19 Jan 2024 | 922.00 | 922.00 | 922.00 | 922.00 | 922.00 | - |
18 Jan 2024 | 918.90 | 918.90 | 918.90 | 918.90 | 918.90 | - |
17 Jan 2024 | 924.90 | 924.90 | 924.90 | 924.90 | 924.90 | - |
16 Jan 2024 | 935.30 | 935.30 | 935.30 | 935.30 | 935.30 | - |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 933.60 | 933.60 | 933.60 | 933.60 | 933.60 | - |
11 Jan 2024 | 935.50 | 935.50 | 935.50 | 935.50 | 935.50 | - |
10 Jan 2024 | 934.70 | 934.70 | 934.70 | 934.70 | 934.70 | - |
09 Jan 2024 | 935.70 | 935.70 | 935.70 | 935.70 | 935.70 | - |
08 Jan 2024 | 916.20 | 916.20 | 916.20 | 916.20 | 916.20 | - |
05 Jan 2024 | 918.60 | 918.60 | 918.60 | 918.60 | 918.60 | - |
04 Jan 2024 | 920.20 | 920.20 | 920.20 | 920.20 | 920.20 | - |
03 Jan 2024 | 952.30 | 952.30 | 952.30 | 952.30 | 952.30 | - |
02 Jan 2024 | 961.50 | 961.50 | 961.50 | 961.50 | 961.50 | - |
29 Dec 2023 | 967.10 | 967.10 | 967.10 | 967.10 | 967.10 | - |
28 Dec 2023 | 964.80 | 964.80 | 964.80 | 964.80 | 964.80 | - |
27 Dec 2023 | 966.50 | 966.50 | 966.50 | 966.50 | 966.50 | - |
22 Dec 2023 | 948.20 | 948.20 | 948.20 | 948.20 | 948.20 | - |
21 Dec 2023 | 934.90 | 934.90 | 934.90 | 934.90 | 934.90 | - |
20 Dec 2023 | 957.20 | 957.20 | 957.20 | 957.20 | 957.20 | - |
19 Dec 2023 | 938.10 | 938.10 | 938.10 | 938.10 | 938.10 | - |
18 Dec 2023 | 941.00 | 941.00 | 941.00 | 941.00 | 941.00 | - |
15 Dec 2023 | 939.30 | 939.30 | 939.30 | 939.30 | 939.30 | - |
14 Dec 2023 | 920.50 | 920.50 | 920.50 | 920.50 | 920.50 | - |
13 Dec 2023 | 906.80 | 906.80 | 906.80 | 906.80 | 906.80 | - |
12 Dec 2023 | 899.50 | 899.50 | 899.50 | 899.50 | 899.50 | - |
11 Dec 2023 | 893.40 | 893.40 | 893.40 | 893.40 | 893.40 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |