Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | - | - | - | - | - | - |
03 May 2024 | 1,314.20 | 1,314.20 | 1,314.20 | 1,314.20 | 1,314.20 | - |
02 May 2024 | 1,296.20 | 1,296.20 | 1,296.20 | 1,296.20 | 1,296.20 | - |
01 May 2024 | 1,283.20 | 1,283.20 | 1,283.20 | 1,283.20 | 1,283.20 | - |
30 Apr 2024 | 1,280.90 | 1,280.90 | 1,280.90 | 1,280.90 | 1,280.90 | - |
29 Apr 2024 | 1,287.60 | 1,287.60 | 1,287.60 | 1,287.60 | 1,287.60 | - |
26 Apr 2024 | 1,288.50 | 1,288.50 | 1,288.50 | 1,288.50 | 1,288.50 | - |
25 Apr 2024 | 1,261.30 | 1,261.30 | 1,261.30 | 1,261.30 | 1,261.30 | - |
24 Apr 2024 | 1,271.60 | 1,271.60 | 1,271.60 | 1,271.60 | 1,271.60 | - |
23 Apr 2024 | 1,261.10 | 1,261.10 | 1,261.10 | 1,261.10 | 1,261.10 | - |
22 Apr 2024 | 1,264.20 | 1,264.20 | 1,264.20 | 1,264.20 | 1,264.20 | - |
19 Apr 2024 | 1,245.80 | 1,245.80 | 1,245.80 | 1,245.80 | 1,245.80 | - |
18 Apr 2024 | 1,257.80 | 1,257.80 | 1,257.80 | 1,257.80 | 1,257.80 | - |
17 Apr 2024 | 1,257.70 | 1,257.70 | 1,257.70 | 1,257.70 | 1,257.70 | - |
16 Apr 2024 | 1,260.50 | 1,260.50 | 1,260.50 | 1,260.50 | 1,260.50 | - |
15 Apr 2024 | 1,275.80 | 1,275.80 | 1,275.80 | 1,275.80 | 1,275.80 | - |
12 Apr 2024 | 1,299.80 | 1,299.80 | 1,299.80 | 1,299.80 | 1,299.80 | - |
11 Apr 2024 | 1,303.90 | 1,303.90 | 1,303.90 | 1,303.90 | 1,303.90 | - |
10 Apr 2024 | 1,297.10 | 1,297.10 | 1,297.10 | 1,297.10 | 1,297.10 | - |
09 Apr 2024 | 1,290.50 | 1,290.50 | 1,290.50 | 1,290.50 | 1,290.50 | - |
08 Apr 2024 | 1,289.60 | 1,289.60 | 1,289.60 | 1,289.60 | 1,289.60 | - |
05 Apr 2024 | 1,291.10 | 1,291.10 | 1,291.10 | 1,291.10 | 1,291.10 | - |
04 Apr 2024 | 1,282.50 | 1,282.50 | 1,282.50 | 1,282.50 | 1,282.50 | - |
03 Apr 2024 | 1,283.50 | 1,283.50 | 1,283.50 | 1,283.50 | 1,283.50 | - |
02 Apr 2024 | 1,286.20 | 1,286.20 | 1,286.20 | 1,286.20 | 1,286.20 | - |
28 Mar 2024 | 1,263.70 | 1,263.70 | 1,263.70 | 1,263.70 | 1,263.70 | - |
27 Mar 2024 | 1,268.10 | 1,268.10 | 1,268.10 | 1,268.10 | 1,268.10 | - |
26 Mar 2024 | 1,267.10 | 1,267.10 | 1,267.10 | 1,267.10 | 1,267.10 | - |
25 Mar 2024 | 1,264.20 | 1,264.20 | 1,264.20 | 1,264.20 | 1,264.20 | - |
22 Mar 2024 | 1,272.30 | 1,272.30 | 1,272.30 | 1,272.30 | 1,272.30 | - |
21 Mar 2024 | 1,273.40 | 1,273.40 | 1,273.40 | 1,273.40 | 1,273.40 | - |
20 Mar 2024 | 1,242.60 | 1,242.60 | 1,242.60 | 1,242.60 | 1,242.60 | - |
19 Mar 2024 | 1,228.00 | 1,228.00 | 1,228.00 | 1,228.00 | 1,228.00 | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | 1,222.50 | 1,222.50 | 1,222.50 | 1,222.50 | 1,222.50 | - |
14 Mar 2024 | 1,237.60 | 1,237.60 | 1,237.60 | 1,237.60 | 1,237.60 | - |
13 Mar 2024 | 1,231.20 | 1,231.20 | 1,231.20 | 1,231.20 | 1,231.20 | - |
12 Mar 2024 | 1,231.20 | 1,231.20 | 1,231.20 | 1,231.20 | 1,231.20 | - |
11 Mar 2024 | 1,222.60 | 1,222.60 | 1,222.60 | 1,222.60 | 1,222.60 | - |
08 Mar 2024 | 1,219.90 | 1,219.90 | 1,219.90 | 1,219.90 | 1,219.90 | - |
07 Mar 2024 | 1,231.50 | 1,231.50 | 1,231.50 | 1,231.50 | 1,231.50 | - |
06 Mar 2024 | 1,227.60 | 1,227.60 | 1,227.60 | 1,227.60 | 1,227.60 | - |
05 Mar 2024 | 1,219.50 | 1,219.50 | 1,219.50 | 1,219.50 | 1,219.50 | - |
04 Mar 2024 | 1,231.70 | 1,231.70 | 1,231.70 | 1,231.70 | 1,231.70 | - |
01 Mar 2024 | 1,223.90 | 1,223.90 | 1,223.90 | 1,223.90 | 1,223.90 | - |
29 Feb 2024 | 1,213.50 | 1,213.50 | 1,213.50 | 1,213.50 | 1,213.50 | - |
28 Feb 2024 | 1,205.90 | 1,205.90 | 1,205.90 | 1,205.90 | 1,205.90 | - |
27 Feb 2024 | 1,211.60 | 1,211.60 | 1,211.60 | 1,211.60 | 1,211.60 | - |
26 Feb 2024 | 1,215.10 | 1,215.10 | 1,215.10 | 1,215.10 | 1,215.10 | - |
23 Feb 2024 | 1,220.20 | 1,220.20 | 1,220.20 | 1,220.20 | 1,220.20 | - |
22 Feb 2024 | 1,231.30 | 1,231.30 | 1,231.30 | 1,231.30 | 1,231.30 | - |
21 Feb 2024 | 1,208.80 | 1,208.80 | 1,208.80 | 1,208.80 | 1,208.80 | - |
20 Feb 2024 | 1,206.50 | 1,206.50 | 1,206.50 | 1,206.50 | 1,206.50 | - |
19 Feb 2024 | 1,215.20 | 1,215.20 | 1,215.20 | 1,215.20 | 1,215.20 | - |
16 Feb 2024 | 1,213.00 | 1,213.00 | 1,213.00 | 1,213.00 | 1,213.00 | - |
15 Feb 2024 | 1,206.10 | 1,206.10 | 1,206.10 | 1,206.10 | 1,206.10 | - |
14 Feb 2024 | 1,198.60 | 1,198.60 | 1,198.60 | 1,198.60 | 1,198.60 | - |
13 Feb 2024 | 1,188.50 | 1,188.50 | 1,188.50 | 1,188.50 | 1,188.50 | - |
12 Feb 2024 | 1,185.90 | 1,185.90 | 1,185.90 | 1,185.90 | 1,185.90 | - |
09 Feb 2024 | 1,183.90 | 1,183.90 | 1,183.90 | 1,183.90 | 1,183.90 | - |
08 Feb 2024 | 1,179.60 | 1,179.60 | 1,179.60 | 1,179.60 | 1,179.60 | - |
07 Feb 2024 | 1,188.00 | 1,188.00 | 1,188.00 | 1,188.00 | 1,188.00 | - |
06 Feb 2024 | 1,191.10 | 1,191.10 | 1,191.10 | 1,191.10 | 1,191.10 | - |
05 Feb 2024 | - | - | - | - | - | - |
02 Feb 2024 | 1,180.40 | 1,180.40 | 1,180.40 | 1,180.40 | 1,180.40 | - |
01 Feb 2024 | 1,171.20 | 1,171.20 | 1,171.20 | 1,171.20 | 1,171.20 | - |
31 Jan 2024 | 1,157.30 | 1,157.30 | 1,157.30 | 1,157.30 | 1,157.30 | - |
30 Jan 2024 | 1,170.90 | 1,170.90 | 1,170.90 | 1,170.90 | 1,170.90 | - |
29 Jan 2024 | 1,180.30 | 1,180.30 | 1,180.30 | 1,180.30 | 1,180.30 | - |
26 Jan 2024 | 1,171.60 | 1,171.60 | 1,171.60 | 1,171.60 | 1,171.60 | - |
25 Jan 2024 | 1,178.80 | 1,178.80 | 1,178.80 | 1,178.80 | 1,178.80 | - |
24 Jan 2024 | 1,161.80 | 1,161.80 | 1,161.80 | 1,161.80 | 1,161.80 | - |
23 Jan 2024 | 1,163.20 | 1,163.20 | 1,163.20 | 1,163.20 | 1,163.20 | - |
22 Jan 2024 | 1,155.10 | 1,155.10 | 1,155.10 | 1,155.10 | 1,155.10 | - |
19 Jan 2024 | 1,164.60 | 1,164.60 | 1,164.60 | 1,164.60 | 1,164.60 | - |
18 Jan 2024 | 1,143.70 | 1,143.70 | 1,143.70 | 1,143.70 | 1,143.70 | - |
17 Jan 2024 | 1,141.00 | 1,141.00 | 1,141.00 | 1,141.00 | 1,141.00 | - |
16 Jan 2024 | 1,159.80 | 1,159.80 | 1,159.80 | 1,159.80 | 1,159.80 | - |
15 Jan 2024 | 1,168.60 | 1,168.60 | 1,168.60 | 1,168.60 | 1,168.60 | - |
12 Jan 2024 | 1,165.90 | 1,165.90 | 1,165.90 | 1,165.90 | 1,165.90 | - |
11 Jan 2024 | 1,165.90 | 1,165.90 | 1,165.90 | 1,165.90 | 1,165.90 | - |
10 Jan 2024 | 1,158.50 | 1,158.50 | 1,158.50 | 1,158.50 | 1,158.50 | - |
09 Jan 2024 | 1,163.20 | 1,163.20 | 1,163.20 | 1,163.20 | 1,163.20 | - |
08 Jan 2024 | 1,168.30 | 1,168.30 | 1,168.30 | 1,168.30 | 1,168.30 | - |
05 Jan 2024 | 1,171.00 | 1,171.00 | 1,171.00 | 1,171.00 | 1,171.00 | - |
04 Jan 2024 | 1,173.00 | 1,173.00 | 1,173.00 | 1,173.00 | 1,173.00 | - |
03 Jan 2024 | 1,183.70 | 1,183.70 | 1,183.70 | 1,183.70 | 1,183.70 | - |
02 Jan 2024 | 1,194.90 | 1,194.90 | 1,194.90 | 1,194.90 | 1,194.90 | - |
29 Dec 2023 | 1,199.40 | 1,199.40 | 1,199.40 | 1,199.40 | 1,199.40 | - |
28 Dec 2023 | 1,196.70 | 1,196.70 | 1,196.70 | 1,196.70 | 1,196.70 | - |
27 Dec 2023 | - | - | - | - | - | - |
22 Dec 2023 | 1,174.10 | 1,174.10 | 1,174.10 | 1,174.10 | 1,174.10 | - |
21 Dec 2023 | 1,184.20 | 1,184.20 | 1,184.20 | 1,184.20 | 1,184.20 | - |
20 Dec 2023 | 1,175.70 | 1,175.70 | 1,175.70 | 1,175.70 | 1,175.70 | - |
19 Dec 2023 | 1,171.70 | 1,171.70 | 1,171.70 | 1,171.70 | 1,171.70 | - |
18 Dec 2023 | 1,179.70 | 1,179.70 | 1,179.70 | 1,179.70 | 1,179.70 | - |
15 Dec 2023 | 1,173.30 | 1,173.30 | 1,173.30 | 1,173.30 | 1,173.30 | - |
14 Dec 2023 | 1,166.70 | 1,166.70 | 1,166.70 | 1,166.70 | 1,166.70 | - |
13 Dec 2023 | 1,167.10 | 1,167.10 | 1,167.10 | 1,167.10 | 1,167.10 | - |
12 Dec 2023 | 1,157.80 | 1,157.80 | 1,157.80 | 1,157.80 | 1,157.80 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |