Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | - | - | - | - | - | - |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 1,034.18 | 1,034.18 | 1,034.18 | 1,034.18 | 1,034.18 | - |
29 Apr 2024 | 1,033.74 | 1,033.74 | 1,033.74 | 1,033.74 | 1,033.74 | - |
26 Apr 2024 | 1,022.14 | 1,022.14 | 1,022.14 | 1,022.14 | 1,022.14 | - |
25 Apr 2024 | 1,015.99 | 1,015.99 | 1,015.99 | 1,015.99 | 1,015.99 | - |
24 Apr 2024 | 1,027.49 | 1,027.49 | 1,027.49 | 1,027.49 | 1,027.49 | - |
23 Apr 2024 | 1,022.01 | 1,022.01 | 1,022.01 | 1,022.01 | 1,022.01 | - |
22 Apr 2024 | 1,017.87 | 1,017.87 | 1,017.87 | 1,017.87 | 1,017.87 | - |
19 Apr 2024 | 1,003.62 | 1,003.62 | 1,003.62 | 1,003.62 | 1,003.62 | - |
18 Apr 2024 | 1,015.89 | 1,015.89 | 1,015.89 | 1,015.89 | 1,015.89 | - |
17 Apr 2024 | 1,016.18 | 1,016.18 | 1,016.18 | 1,016.18 | 1,016.18 | - |
16 Apr 2024 | 1,018.52 | 1,018.52 | 1,018.52 | 1,018.52 | 1,018.52 | - |
15 Apr 2024 | 1,032.12 | 1,032.12 | 1,032.12 | 1,032.12 | 1,032.12 | - |
12 Apr 2024 | 1,046.15 | 1,046.15 | 1,046.15 | 1,046.15 | 1,046.15 | - |
11 Apr 2024 | 1,046.16 | 1,046.16 | 1,046.16 | 1,046.16 | 1,046.16 | - |
10 Apr 2024 | 1,040.29 | 1,040.29 | 1,040.29 | 1,040.29 | 1,040.29 | - |
09 Apr 2024 | 1,038.55 | 1,038.55 | 1,038.55 | 1,038.55 | 1,038.55 | - |
08 Apr 2024 | 1,039.01 | 1,039.01 | 1,039.01 | 1,039.01 | 1,039.01 | - |
05 Apr 2024 | 1,036.30 | 1,036.30 | 1,036.30 | 1,036.30 | 1,036.30 | - |
04 Apr 2024 | 1,036.39 | 1,036.39 | 1,036.39 | 1,036.39 | 1,036.39 | - |
03 Apr 2024 | 1,037.23 | 1,037.23 | 1,037.23 | 1,037.23 | 1,037.23 | - |
02 Apr 2024 | 1,046.95 | 1,046.95 | 1,046.95 | 1,046.95 | 1,046.95 | - |
28 Mar 2024 | 1,041.38 | 1,041.38 | 1,041.38 | 1,041.38 | 1,041.38 | - |
27 Mar 2024 | 1,039.54 | 1,039.54 | 1,039.54 | 1,039.54 | 1,039.54 | - |
26 Mar 2024 | 1,040.44 | 1,040.44 | 1,040.44 | 1,040.44 | 1,040.44 | - |
25 Mar 2024 | 1,038.80 | 1,038.80 | 1,038.80 | 1,038.80 | 1,038.80 | - |
22 Mar 2024 | 1,045.83 | 1,045.83 | 1,045.83 | 1,045.83 | 1,045.83 | - |
21 Mar 2024 | 1,042.50 | 1,042.50 | 1,042.50 | 1,042.50 | 1,042.50 | - |
20 Mar 2024 | 1,025.70 | 1,025.70 | 1,025.70 | 1,025.70 | 1,025.70 | - |
19 Mar 2024 | 1,026.12 | 1,026.12 | 1,026.12 | 1,026.12 | 1,026.12 | - |
18 Mar 2024 | 1,032.16 | 1,032.16 | 1,032.16 | 1,032.16 | 1,032.16 | - |
15 Mar 2024 | 1,033.79 | 1,033.79 | 1,033.79 | 1,033.79 | 1,033.79 | - |
14 Mar 2024 | 1,040.93 | 1,040.93 | 1,040.93 | 1,040.93 | 1,040.93 | - |
13 Mar 2024 | 1,040.61 | 1,040.61 | 1,040.61 | 1,040.61 | 1,040.61 | - |
12 Mar 2024 | 1,042.34 | 1,042.34 | 1,042.34 | 1,042.34 | 1,042.34 | - |
11 Mar 2024 | 1,029.21 | 1,029.21 | 1,029.21 | 1,029.21 | 1,029.21 | - |
08 Mar 2024 | 1,030.92 | 1,030.92 | 1,030.92 | 1,030.92 | 1,030.92 | - |
07 Mar 2024 | 1,028.68 | 1,028.68 | 1,028.68 | 1,028.68 | 1,028.68 | - |
06 Mar 2024 | 1,027.29 | 1,027.29 | 1,027.29 | 1,027.29 | 1,027.29 | - |
05 Mar 2024 | 1,026.57 | 1,026.57 | 1,026.57 | 1,026.57 | 1,026.57 | - |
04 Mar 2024 | 1,034.43 | 1,034.43 | 1,034.43 | 1,034.43 | 1,034.43 | - |
01 Mar 2024 | 1,028.13 | 1,028.13 | 1,028.13 | 1,028.13 | 1,028.13 | - |
29 Feb 2024 | 1,026.33 | 1,026.33 | 1,026.33 | 1,026.33 | 1,026.33 | - |
28 Feb 2024 | 1,021.63 | 1,021.63 | 1,021.63 | 1,021.63 | 1,021.63 | - |
27 Feb 2024 | 1,024.31 | 1,024.31 | 1,024.31 | 1,024.31 | 1,024.31 | - |
26 Feb 2024 | 1,020.73 | 1,020.73 | 1,020.73 | 1,020.73 | 1,020.73 | - |
23 Feb 2024 | 1,027.04 | 1,027.04 | 1,027.04 | 1,027.04 | 1,027.04 | - |
22 Feb 2024 | 1,025.21 | 1,025.21 | 1,025.21 | 1,025.21 | 1,025.21 | - |
21 Feb 2024 | 1,018.67 | 1,018.67 | 1,018.67 | 1,018.67 | 1,018.67 | - |
20 Feb 2024 | 1,021.13 | 1,021.13 | 1,021.13 | 1,021.13 | 1,021.13 | - |
19 Feb 2024 | 1,016.58 | 1,016.58 | 1,016.58 | 1,016.58 | 1,016.58 | - |
16 Feb 2024 | 1,020.45 | 1,020.45 | 1,020.45 | 1,020.45 | 1,020.45 | - |
15 Feb 2024 | 1,017.78 | 1,017.78 | 1,017.78 | 1,017.78 | 1,017.78 | - |
14 Feb 2024 | 1,003.85 | 1,003.85 | 1,003.85 | 1,003.85 | 1,003.85 | - |
13 Feb 2024 | 1,002.32 | 1,002.32 | 1,002.32 | 1,002.32 | 1,002.32 | - |
12 Feb 2024 | 1,006.16 | 1,006.16 | 1,006.16 | 1,006.16 | 1,006.16 | - |
09 Feb 2024 | 1,004.66 | 1,004.66 | 1,004.66 | 1,004.66 | 1,004.66 | - |
08 Feb 2024 | 1,003.42 | 1,003.42 | 1,003.42 | 1,003.42 | 1,003.42 | - |
07 Feb 2024 | 1,000.74 | 1,000.74 | 1,000.74 | 1,000.74 | 1,000.74 | - |
06 Feb 2024 | 1,002.31 | 1,002.31 | 1,002.31 | 1,002.31 | 1,002.31 | - |
05 Feb 2024 | 987.38 | 987.38 | 987.38 | 987.38 | 987.38 | - |
02 Feb 2024 | 971.44 | 971.44 | 971.44 | 971.44 | 971.44 | - |
01 Feb 2024 | 971.73 | 971.73 | 971.73 | 971.73 | 971.73 | - |
31 Jan 2024 | 967.91 | 967.91 | 967.91 | 967.91 | 967.91 | - |
30 Jan 2024 | 972.49 | 972.49 | 972.49 | 972.49 | 972.49 | - |
29 Jan 2024 | 976.60 | 976.60 | 976.60 | 976.60 | 976.60 | - |
26 Jan 2024 | 970.38 | 970.38 | 970.38 | 970.38 | 970.38 | - |
25 Jan 2024 | 974.41 | 974.41 | 974.41 | 974.41 | 974.41 | - |
24 Jan 2024 | 970.28 | 970.28 | 970.28 | 970.28 | 970.28 | - |
23 Jan 2024 | 960.77 | 960.77 | 960.77 | 960.77 | 960.77 | - |
22 Jan 2024 | 961.46 | 961.46 | 961.46 | 961.46 | 961.46 | - |
19 Jan 2024 | 967.49 | 967.49 | 967.49 | 967.49 | 967.49 | - |
18 Jan 2024 | 956.08 | 956.08 | 956.08 | 956.08 | 956.08 | - |
17 Jan 2024 | 956.14 | 956.14 | 956.14 | 956.14 | 956.14 | - |
16 Jan 2024 | 979.35 | 979.35 | 979.35 | 979.35 | 979.35 | - |
15 Jan 2024 | 983.08 | 983.08 | 983.08 | 983.08 | 983.08 | - |
12 Jan 2024 | 981.32 | 981.32 | 981.32 | 981.32 | 981.32 | - |
11 Jan 2024 | 977.50 | 977.50 | 977.50 | 977.50 | 977.50 | - |
10 Jan 2024 | 977.85 | 977.85 | 977.85 | 977.85 | 977.85 | - |
09 Jan 2024 | 986.02 | 986.02 | 986.02 | 986.02 | 986.02 | - |
08 Jan 2024 | 983.60 | 983.60 | 983.60 | 983.60 | 983.60 | - |
05 Jan 2024 | 992.25 | 992.25 | 992.25 | 992.25 | 992.25 | - |
04 Jan 2024 | 994.12 | 994.12 | 994.12 | 994.12 | 994.12 | - |
03 Jan 2024 | 1,002.26 | 1,002.26 | 1,002.26 | 1,002.26 | 1,002.26 | - |
02 Jan 2024 | 1,013.94 | 1,013.94 | 1,013.94 | 1,013.94 | 1,013.94 | - |
29 Dec 2023 | 1,014.49 | 1,014.49 | 1,014.49 | 1,014.49 | 1,014.49 | - |
28 Dec 2023 | 1,011.54 | 1,011.54 | 1,011.54 | 1,011.54 | 1,011.54 | - |
27 Dec 2023 | 1,003.08 | 1,003.08 | 1,003.08 | 1,003.08 | 1,003.08 | - |
22 Dec 2023 | 986.37 | 986.37 | 986.37 | 986.37 | 986.37 | - |
21 Dec 2023 | 995.55 | 995.55 | 995.55 | 995.55 | 995.55 | - |
20 Dec 2023 | 999.89 | 999.89 | 999.89 | 999.89 | 999.89 | - |
19 Dec 2023 | 996.53 | 996.53 | 996.53 | 996.53 | 996.53 | - |
18 Dec 2023 | 998.41 | 998.41 | 998.41 | 998.41 | 998.41 | - |
15 Dec 2023 | 995.01 | 995.01 | 995.01 | 995.01 | 995.01 | - |
14 Dec 2023 | 987.26 | 987.26 | 987.26 | 987.26 | 987.26 | - |
13 Dec 2023 | 979.52 | 979.52 | 979.52 | 979.52 | 979.52 | - |
12 Dec 2023 | 979.77 | 979.77 | 979.77 | 979.77 | 979.77 | - |
11 Dec 2023 | 977.40 | 977.40 | 977.40 | 977.40 | 977.40 | - |
08 Dec 2023 | 975.38 | 975.38 | 975.38 | 975.38 | 975.38 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |