Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | - | - | - | - | - | - |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 1,550.80 | 1,550.80 | 1,550.80 | 1,550.80 | 1,550.80 | - |
29 Apr 2024 | 1,558.90 | 1,558.90 | 1,558.90 | 1,558.90 | 1,558.90 | - |
26 Apr 2024 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | - |
25 Apr 2024 | 1,527.10 | 1,527.10 | 1,527.10 | 1,527.10 | 1,527.10 | - |
24 Apr 2024 | 1,539.50 | 1,539.50 | 1,539.50 | 1,539.50 | 1,539.50 | - |
23 Apr 2024 | 1,526.90 | 1,526.90 | 1,526.90 | 1,526.90 | 1,526.90 | - |
22 Apr 2024 | 1,530.60 | 1,530.60 | 1,530.60 | 1,530.60 | 1,530.60 | - |
19 Apr 2024 | 1,508.30 | 1,508.30 | 1,508.30 | 1,508.30 | 1,508.30 | - |
18 Apr 2024 | 1,522.80 | 1,522.80 | 1,522.80 | 1,522.80 | 1,522.80 | - |
17 Apr 2024 | 1,522.70 | 1,522.70 | 1,522.70 | 1,522.70 | 1,522.70 | - |
16 Apr 2024 | 1,526.20 | 1,526.20 | 1,526.20 | 1,526.20 | 1,526.20 | - |
15 Apr 2024 | 1,544.70 | 1,544.70 | 1,544.70 | 1,544.70 | 1,544.70 | - |
12 Apr 2024 | 1,573.80 | 1,573.80 | 1,573.80 | 1,573.80 | 1,573.80 | - |
11 Apr 2024 | 1,578.70 | 1,578.70 | 1,578.70 | 1,578.70 | 1,578.70 | - |
10 Apr 2024 | 1,570.50 | 1,570.50 | 1,570.50 | 1,570.50 | 1,570.50 | - |
09 Apr 2024 | 1,562.50 | 1,562.50 | 1,562.50 | 1,562.50 | 1,562.50 | - |
08 Apr 2024 | 1,561.30 | 1,561.30 | 1,561.30 | 1,561.30 | 1,561.30 | - |
05 Apr 2024 | 1,563.20 | 1,563.20 | 1,563.20 | 1,563.20 | 1,563.20 | - |
04 Apr 2024 | 1,552.70 | 1,552.70 | 1,552.70 | 1,552.70 | 1,552.70 | - |
03 Apr 2024 | 1,553.90 | 1,553.90 | 1,553.90 | 1,553.90 | 1,553.90 | - |
02 Apr 2024 | 1,557.20 | 1,557.20 | 1,557.20 | 1,557.20 | 1,557.20 | - |
28 Mar 2024 | 1,530.10 | 1,530.10 | 1,530.10 | 1,530.10 | 1,530.10 | - |
27 Mar 2024 | 1,535.30 | 1,535.30 | 1,535.30 | 1,535.30 | 1,535.30 | - |
26 Mar 2024 | 1,534.10 | 1,534.10 | 1,534.10 | 1,534.10 | 1,534.10 | - |
25 Mar 2024 | 1,530.60 | 1,530.60 | 1,530.60 | 1,530.60 | 1,530.60 | - |
22 Mar 2024 | 1,540.40 | 1,540.40 | 1,540.40 | 1,540.40 | 1,540.40 | - |
21 Mar 2024 | 1,541.70 | 1,541.70 | 1,541.70 | 1,541.70 | 1,541.70 | - |
20 Mar 2024 | 1,504.50 | 1,504.50 | 1,504.50 | 1,504.50 | 1,504.50 | - |
19 Mar 2024 | 1,486.80 | 1,486.80 | 1,486.80 | 1,486.80 | 1,486.80 | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | 1,480.10 | 1,480.10 | 1,480.10 | 1,480.10 | 1,480.10 | - |
14 Mar 2024 | 1,498.50 | 1,498.50 | 1,498.50 | 1,498.50 | 1,498.50 | - |
13 Mar 2024 | 1,490.60 | 1,490.60 | 1,490.60 | 1,490.60 | 1,490.60 | - |
12 Mar 2024 | 1,490.60 | 1,490.60 | 1,490.60 | 1,490.60 | 1,490.60 | - |
11 Mar 2024 | 1,480.30 | 1,480.30 | 1,480.30 | 1,480.30 | 1,480.30 | - |
08 Mar 2024 | 1,477.00 | 1,477.00 | 1,477.00 | 1,477.00 | 1,477.00 | - |
07 Mar 2024 | 1,491.00 | 1,491.00 | 1,491.00 | 1,491.00 | 1,491.00 | - |
06 Mar 2024 | 1,486.40 | 1,486.40 | 1,486.40 | 1,486.40 | 1,486.40 | - |
05 Mar 2024 | 1,476.50 | 1,476.50 | 1,476.50 | 1,476.50 | 1,476.50 | - |
04 Mar 2024 | 1,491.20 | 1,491.20 | 1,491.20 | 1,491.20 | 1,491.20 | - |
01 Mar 2024 | 1,481.80 | 1,481.80 | 1,481.80 | 1,481.80 | 1,481.80 | - |
29 Feb 2024 | 1,469.20 | 1,469.20 | 1,469.20 | 1,469.20 | 1,469.20 | - |
28 Feb 2024 | 1,460.00 | 1,460.00 | 1,460.00 | 1,460.00 | 1,460.00 | - |
27 Feb 2024 | 1,467.00 | 1,467.00 | 1,467.00 | 1,467.00 | 1,467.00 | - |
26 Feb 2024 | 1,471.10 | 1,471.10 | 1,471.10 | 1,471.10 | 1,471.10 | - |
23 Feb 2024 | 1,477.40 | 1,477.40 | 1,477.40 | 1,477.40 | 1,477.40 | - |
22 Feb 2024 | 1,490.80 | 1,490.80 | 1,490.80 | 1,490.80 | 1,490.80 | - |
21 Feb 2024 | 1,463.50 | 1,463.50 | 1,463.50 | 1,463.50 | 1,463.50 | - |
20 Feb 2024 | 1,460.80 | 1,460.80 | 1,460.80 | 1,460.80 | 1,460.80 | - |
19 Feb 2024 | 1,471.30 | 1,471.30 | 1,471.30 | 1,471.30 | 1,471.30 | - |
16 Feb 2024 | 1,468.60 | 1,468.60 | 1,468.60 | 1,468.60 | 1,468.60 | - |
15 Feb 2024 | 1,460.30 | 1,460.30 | 1,460.30 | 1,460.30 | 1,460.30 | - |
14 Feb 2024 | 1,451.20 | 1,451.20 | 1,451.20 | 1,451.20 | 1,451.20 | - |
13 Feb 2024 | 1,439.00 | 1,439.00 | 1,439.00 | 1,439.00 | 1,439.00 | - |
12 Feb 2024 | 1,435.80 | 1,435.80 | 1,435.80 | 1,435.80 | 1,435.80 | - |
09 Feb 2024 | 1,433.40 | 1,433.40 | 1,433.40 | 1,433.40 | 1,433.40 | - |
08 Feb 2024 | 1,428.20 | 1,428.20 | 1,428.20 | 1,428.20 | 1,428.20 | - |
07 Feb 2024 | 1,438.30 | 1,438.30 | 1,438.30 | 1,438.30 | 1,438.30 | - |
06 Feb 2024 | 1,442.10 | 1,442.10 | 1,442.10 | 1,442.10 | 1,442.10 | - |
05 Feb 2024 | - | - | - | - | - | - |
02 Feb 2024 | 1,429.20 | 1,429.20 | 1,429.20 | 1,429.20 | 1,429.20 | - |
01 Feb 2024 | 1,418.00 | 1,418.00 | 1,418.00 | 1,418.00 | 1,418.00 | - |
31 Jan 2024 | 1,401.20 | 1,401.20 | 1,401.20 | 1,401.20 | 1,401.20 | - |
30 Jan 2024 | 1,417.60 | 1,417.60 | 1,417.60 | 1,417.60 | 1,417.60 | - |
29 Jan 2024 | 1,429.10 | 1,429.10 | 1,429.10 | 1,429.10 | 1,429.10 | - |
26 Jan 2024 | 1,418.50 | 1,418.50 | 1,418.50 | 1,418.50 | 1,418.50 | - |
25 Jan 2024 | 1,427.20 | 1,427.20 | 1,427.20 | 1,427.20 | 1,427.20 | - |
24 Jan 2024 | 1,406.70 | 1,406.70 | 1,406.70 | 1,406.70 | 1,406.70 | - |
23 Jan 2024 | 1,408.30 | 1,408.30 | 1,408.30 | 1,408.30 | 1,408.30 | - |
22 Jan 2024 | 1,398.50 | 1,398.50 | 1,398.50 | 1,398.50 | 1,398.50 | - |
19 Jan 2024 | 1,410.10 | 1,410.10 | 1,410.10 | 1,410.10 | 1,410.10 | - |
18 Jan 2024 | 1,384.80 | 1,384.80 | 1,384.80 | 1,384.80 | 1,384.80 | - |
17 Jan 2024 | 1,381.40 | 1,381.40 | 1,381.40 | 1,381.40 | 1,381.40 | - |
16 Jan 2024 | 1,404.20 | 1,404.20 | 1,404.20 | 1,404.20 | 1,404.20 | - |
15 Jan 2024 | 1,414.80 | 1,414.80 | 1,414.80 | 1,414.80 | 1,414.80 | - |
12 Jan 2024 | 1,411.60 | 1,411.60 | 1,411.60 | 1,411.60 | 1,411.60 | - |
11 Jan 2024 | 1,411.50 | 1,411.50 | 1,411.50 | 1,411.50 | 1,411.50 | - |
10 Jan 2024 | 1,402.70 | 1,402.70 | 1,402.70 | 1,402.70 | 1,402.70 | - |
09 Jan 2024 | 1,408.30 | 1,408.30 | 1,408.30 | 1,408.30 | 1,408.30 | - |
08 Jan 2024 | 1,414.40 | 1,414.40 | 1,414.40 | 1,414.40 | 1,414.40 | - |
05 Jan 2024 | 1,417.80 | 1,417.80 | 1,417.80 | 1,417.80 | 1,417.80 | - |
04 Jan 2024 | 1,420.20 | 1,420.20 | 1,420.20 | 1,420.20 | 1,420.20 | - |
03 Jan 2024 | 1,433.20 | 1,433.20 | 1,433.20 | 1,433.20 | 1,433.20 | - |
02 Jan 2024 | 1,446.70 | 1,446.70 | 1,446.70 | 1,446.70 | 1,446.70 | - |
29 Dec 2023 | 1,452.10 | 1,452.10 | 1,452.10 | 1,452.10 | 1,452.10 | - |
28 Dec 2023 | 1,448.90 | 1,448.90 | 1,448.90 | 1,448.90 | 1,448.90 | - |
27 Dec 2023 | - | - | - | - | - | - |
22 Dec 2023 | 1,421.60 | 1,421.60 | 1,421.60 | 1,421.60 | 1,421.60 | - |
21 Dec 2023 | 1,433.80 | 1,433.80 | 1,433.80 | 1,433.80 | 1,433.80 | - |
20 Dec 2023 | 1,423.50 | 1,423.50 | 1,423.50 | 1,423.50 | 1,423.50 | - |
19 Dec 2023 | 1,418.70 | 1,418.70 | 1,418.70 | 1,418.70 | 1,418.70 | - |
18 Dec 2023 | 1,428.30 | 1,428.30 | 1,428.30 | 1,428.30 | 1,428.30 | - |
15 Dec 2023 | 1,420.60 | 1,420.60 | 1,420.60 | 1,420.60 | 1,420.60 | - |
14 Dec 2023 | 1,412.50 | 1,412.50 | 1,412.50 | 1,412.50 | 1,412.50 | - |
13 Dec 2023 | 1,413.10 | 1,413.10 | 1,413.10 | 1,413.10 | 1,413.10 | - |
12 Dec 2023 | 1,401.80 | 1,401.80 | 1,401.80 | 1,401.80 | 1,401.80 | - |
11 Dec 2023 | 1,403.30 | 1,403.30 | 1,403.30 | 1,403.30 | 1,403.30 | - |
08 Dec 2023 | 1,405.70 | 1,405.70 | 1,405.70 | 1,405.70 | 1,405.70 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |