Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 1,852.03 | 1,852.03 | 1,852.03 | 1,852.03 | 1,852.03 | - |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 1,852.37 | 1,852.37 | 1,852.37 | 1,852.37 | 1,852.37 | - |
29 Apr 2024 | 1,856.87 | 1,856.87 | 1,856.87 | 1,856.87 | 1,856.87 | - |
26 Apr 2024 | 1,854.96 | 1,854.96 | 1,854.96 | 1,854.96 | 1,854.96 | - |
25 Apr 2024 | 1,846.25 | 1,846.25 | 1,846.25 | 1,846.25 | 1,846.25 | - |
24 Apr 2024 | 1,856.54 | 1,856.54 | 1,856.54 | 1,856.54 | 1,856.54 | - |
23 Apr 2024 | 1,851.20 | 1,851.20 | 1,851.20 | 1,851.20 | 1,851.20 | - |
22 Apr 2024 | 1,844.69 | 1,844.69 | 1,844.69 | 1,844.69 | 1,844.69 | - |
19 Apr 2024 | 1,836.48 | 1,836.48 | 1,836.48 | 1,836.48 | 1,836.48 | - |
18 Apr 2024 | 1,844.41 | 1,844.41 | 1,844.41 | 1,844.41 | 1,844.41 | - |
17 Apr 2024 | 1,842.52 | 1,842.52 | 1,842.52 | 1,842.52 | 1,842.52 | - |
16 Apr 2024 | 1,849.80 | 1,849.80 | 1,849.80 | 1,849.80 | 1,849.80 | - |
15 Apr 2024 | 1,861.25 | 1,861.25 | 1,861.25 | 1,861.25 | 1,861.25 | - |
12 Apr 2024 | 1,873.88 | 1,873.88 | 1,873.88 | 1,873.88 | 1,873.88 | - |
11 Apr 2024 | 1,872.22 | 1,872.22 | 1,872.22 | 1,872.22 | 1,872.22 | - |
10 Apr 2024 | 1,868.07 | 1,868.07 | 1,868.07 | 1,868.07 | 1,868.07 | - |
09 Apr 2024 | 1,867.22 | 1,867.22 | 1,867.22 | 1,867.22 | 1,867.22 | - |
08 Apr 2024 | 1,867.68 | 1,867.68 | 1,867.68 | 1,867.68 | 1,867.68 | - |
05 Apr 2024 | 1,864.42 | 1,864.42 | 1,864.42 | 1,864.42 | 1,864.42 | - |
04 Apr 2024 | 1,867.93 | 1,867.93 | 1,867.93 | 1,867.93 | 1,867.93 | - |
03 Apr 2024 | 1,866.64 | 1,866.64 | 1,866.64 | 1,866.64 | 1,866.64 | - |
02 Apr 2024 | 1,869.11 | 1,869.11 | 1,869.11 | 1,869.11 | 1,869.11 | - |
28 Mar 2024 | 1,868.57 | 1,868.57 | 1,868.57 | 1,868.57 | 1,868.57 | - |
27 Mar 2024 | 1,864.93 | 1,864.93 | 1,864.93 | 1,864.93 | 1,864.93 | - |
26 Mar 2024 | 1,862.38 | 1,862.38 | 1,862.38 | 1,862.38 | 1,862.38 | - |
25 Mar 2024 | 1,861.17 | 1,861.17 | 1,861.17 | 1,861.17 | 1,861.17 | - |
22 Mar 2024 | 1,866.24 | 1,866.24 | 1,866.24 | 1,866.24 | 1,866.24 | - |
21 Mar 2024 | 1,862.23 | 1,862.23 | 1,862.23 | 1,862.23 | 1,862.23 | - |
20 Mar 2024 | 1,843.52 | 1,843.52 | 1,843.52 | 1,843.52 | 1,843.52 | - |
19 Mar 2024 | 1,839.46 | 1,839.46 | 1,839.46 | 1,839.46 | 1,839.46 | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | 1,831.47 | 1,831.47 | 1,831.47 | 1,831.47 | 1,831.47 | - |
14 Mar 2024 | 1,836.78 | 1,836.78 | 1,836.78 | 1,836.78 | 1,836.78 | - |
13 Mar 2024 | 1,838.65 | 1,838.65 | 1,838.65 | 1,838.65 | 1,838.65 | - |
12 Mar 2024 | 1,838.05 | 1,838.05 | 1,838.05 | 1,838.05 | 1,838.05 | - |
11 Mar 2024 | 1,827.71 | 1,827.71 | 1,827.71 | 1,827.71 | 1,827.71 | - |
08 Mar 2024 | 1,832.40 | 1,832.40 | 1,832.40 | 1,832.40 | 1,832.40 | - |
07 Mar 2024 | 1,835.78 | 1,835.78 | 1,835.78 | 1,835.78 | 1,835.78 | - |
06 Mar 2024 | 1,831.35 | 1,831.35 | 1,831.35 | 1,831.35 | 1,831.35 | - |
05 Mar 2024 | 1,830.06 | 1,830.06 | 1,830.06 | 1,830.06 | 1,830.06 | - |
04 Mar 2024 | 1,839.10 | 1,839.10 | 1,839.10 | 1,839.10 | 1,839.10 | - |
01 Mar 2024 | 1,836.74 | 1,836.74 | 1,836.74 | 1,836.74 | 1,836.74 | - |
29 Feb 2024 | 1,825.64 | 1,825.64 | 1,825.64 | 1,825.64 | 1,825.64 | - |
28 Feb 2024 | 1,823.19 | 1,823.19 | 1,823.19 | 1,823.19 | 1,823.19 | - |
27 Feb 2024 | 1,823.44 | 1,823.44 | 1,823.44 | 1,823.44 | 1,823.44 | - |
26 Feb 2024 | 1,821.29 | 1,821.29 | 1,821.29 | 1,821.29 | 1,821.29 | - |
23 Feb 2024 | 1,821.98 | 1,821.98 | 1,821.98 | 1,821.98 | 1,821.98 | - |
22 Feb 2024 | 1,820.42 | 1,820.42 | 1,820.42 | 1,820.42 | 1,820.42 | - |
21 Feb 2024 | 1,807.87 | 1,807.87 | 1,807.87 | 1,807.87 | 1,807.87 | - |
20 Feb 2024 | 1,810.82 | 1,810.82 | 1,810.82 | 1,810.82 | 1,810.82 | - |
19 Feb 2024 | 1,815.94 | 1,815.94 | 1,815.94 | 1,815.94 | 1,815.94 | - |
16 Feb 2024 | 1,818.01 | 1,818.01 | 1,818.01 | 1,818.01 | 1,818.01 | - |
15 Feb 2024 | 1,811.38 | 1,811.38 | 1,811.38 | 1,811.38 | 1,811.38 | - |
14 Feb 2024 | 1,802.36 | 1,802.36 | 1,802.36 | 1,802.36 | 1,802.36 | - |
13 Feb 2024 | 1,797.45 | 1,797.45 | 1,797.45 | 1,797.45 | 1,797.45 | - |
12 Feb 2024 | 1,801.33 | 1,801.33 | 1,801.33 | 1,801.33 | 1,801.33 | - |
09 Feb 2024 | 1,797.31 | 1,797.31 | 1,797.31 | 1,797.31 | 1,797.31 | - |
08 Feb 2024 | 1,794.07 | 1,794.07 | 1,794.07 | 1,794.07 | 1,794.07 | - |
07 Feb 2024 | 1,793.40 | 1,793.40 | 1,793.40 | 1,793.40 | 1,793.40 | - |
06 Feb 2024 | 1,792.12 | 1,792.12 | 1,792.12 | 1,792.12 | 1,792.12 | - |
05 Feb 2024 | - | - | - | - | - | - |
02 Feb 2024 | 1,785.55 | 1,785.55 | 1,785.55 | 1,785.55 | 1,785.55 | - |
01 Feb 2024 | 1,774.11 | 1,774.11 | 1,774.11 | 1,774.11 | 1,774.11 | - |
31 Jan 2024 | 1,777.64 | 1,777.64 | 1,777.64 | 1,777.64 | 1,777.64 | - |
30 Jan 2024 | 1,784.09 | 1,784.09 | 1,784.09 | 1,784.09 | 1,784.09 | - |
29 Jan 2024 | 1,779.31 | 1,779.31 | 1,779.31 | 1,779.31 | 1,779.31 | - |
26 Jan 2024 | 1,774.57 | 1,774.57 | 1,774.57 | 1,774.57 | 1,774.57 | - |
25 Jan 2024 | 1,771.78 | 1,771.78 | 1,771.78 | 1,771.78 | 1,771.78 | - |
24 Jan 2024 | 1,767.35 | 1,767.35 | 1,767.35 | 1,767.35 | 1,767.35 | - |
23 Jan 2024 | 1,763.36 | 1,763.36 | 1,763.36 | 1,763.36 | 1,763.36 | - |
22 Jan 2024 | 1,762.00 | 1,762.00 | 1,762.00 | 1,762.00 | 1,762.00 | - |
19 Jan 2024 | 1,755.82 | 1,755.82 | 1,755.82 | 1,755.82 | 1,755.82 | - |
18 Jan 2024 | 1,746.04 | 1,746.04 | 1,746.04 | 1,746.04 | 1,746.04 | - |
17 Jan 2024 | 1,748.14 | 1,748.14 | 1,748.14 | 1,748.14 | 1,748.14 | - |
16 Jan 2024 | 1,762.40 | 1,762.40 | 1,762.40 | 1,762.40 | 1,762.40 | - |
15 Jan 2024 | 1,765.62 | 1,765.62 | 1,765.62 | 1,765.62 | 1,765.62 | - |
12 Jan 2024 | 1,766.09 | 1,766.09 | 1,766.09 | 1,766.09 | 1,766.09 | - |
11 Jan 2024 | 1,761.32 | 1,761.32 | 1,761.32 | 1,761.32 | 1,761.32 | - |
10 Jan 2024 | 1,761.80 | 1,761.80 | 1,761.80 | 1,761.80 | 1,761.80 | - |
09 Jan 2024 | 1,760.03 | 1,760.03 | 1,760.03 | 1,760.03 | 1,760.03 | - |
08 Jan 2024 | 1,756.24 | 1,756.24 | 1,756.24 | 1,756.24 | 1,756.24 | - |
05 Jan 2024 | 1,757.22 | 1,757.22 | 1,757.22 | 1,757.22 | 1,757.22 | - |
04 Jan 2024 | 1,763.24 | 1,763.24 | 1,763.24 | 1,763.24 | 1,763.24 | - |
03 Jan 2024 | 1,769.15 | 1,769.15 | 1,769.15 | 1,769.15 | 1,769.15 | - |
02 Jan 2024 | 1,778.76 | 1,778.76 | 1,778.76 | 1,778.76 | 1,778.76 | - |
29 Dec 2023 | 1,778.66 | 1,778.66 | 1,778.66 | 1,778.66 | 1,778.66 | - |
28 Dec 2023 | 1,776.70 | 1,776.70 | 1,776.70 | 1,776.70 | 1,776.70 | - |
27 Dec 2023 | 1,766.06 | 1,766.06 | 1,766.06 | 1,766.06 | 1,766.06 | - |
22 Dec 2023 | - | - | - | - | - | - |
21 Dec 2023 | 1,763.23 | 1,763.23 | 1,763.23 | 1,763.23 | 1,763.23 | - |
20 Dec 2023 | 1,763.22 | 1,763.22 | 1,763.22 | 1,763.22 | 1,763.22 | - |
19 Dec 2023 | 1,760.07 | 1,760.07 | 1,760.07 | 1,760.07 | 1,760.07 | - |
18 Dec 2023 | 1,757.76 | 1,757.76 | 1,757.76 | 1,757.76 | 1,757.76 | - |
15 Dec 2023 | 1,754.08 | 1,754.08 | 1,754.08 | 1,754.08 | 1,754.08 | - |
14 Dec 2023 | 1,748.73 | 1,748.73 | 1,748.73 | 1,748.73 | 1,748.73 | - |
13 Dec 2023 | 1,742.40 | 1,742.40 | 1,742.40 | 1,742.40 | 1,742.40 | - |
12 Dec 2023 | 1,737.34 | 1,737.34 | 1,737.34 | 1,737.34 | 1,737.34 | - |
11 Dec 2023 | 1,736.84 | 1,736.84 | 1,736.84 | 1,736.84 | 1,736.84 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |