Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 1,115.20 | 1,115.20 | 1,115.20 | 1,115.20 | 1,115.20 | - |
01 May 2024 | 1,103.60 | 1,103.60 | 1,103.60 | 1,103.60 | 1,103.60 | - |
30 Apr 2024 | 1,102.10 | 1,102.10 | 1,102.10 | 1,102.10 | 1,102.10 | - |
29 Apr 2024 | 1,108.70 | 1,108.70 | 1,108.70 | 1,108.70 | 1,108.70 | - |
26 Apr 2024 | 1,110.40 | 1,110.40 | 1,110.40 | 1,110.40 | 1,110.40 | - |
25 Apr 2024 | 1,086.50 | 1,086.50 | 1,086.50 | 1,086.50 | 1,086.50 | - |
24 Apr 2024 | 1,095.90 | 1,095.90 | 1,095.90 | 1,095.90 | 1,095.90 | - |
23 Apr 2024 | 1,084.50 | 1,084.50 | 1,084.50 | 1,084.50 | 1,084.50 | - |
22 Apr 2024 | 1,088.40 | 1,088.40 | 1,088.40 | 1,088.40 | 1,088.40 | - |
19 Apr 2024 | 1,073.00 | 1,073.00 | 1,073.00 | 1,073.00 | 1,073.00 | - |
18 Apr 2024 | 1,086.40 | 1,086.40 | 1,086.40 | 1,086.40 | 1,086.40 | - |
17 Apr 2024 | 1,085.70 | 1,085.70 | 1,085.70 | 1,085.70 | 1,085.70 | - |
16 Apr 2024 | 1,088.10 | 1,088.10 | 1,088.10 | 1,088.10 | 1,088.10 | - |
15 Apr 2024 | 1,101.90 | 1,101.90 | 1,101.90 | 1,101.90 | 1,101.90 | - |
12 Apr 2024 | 1,121.90 | 1,121.90 | 1,121.90 | 1,121.90 | 1,121.90 | - |
11 Apr 2024 | 1,129.40 | 1,129.40 | 1,129.40 | 1,129.40 | 1,129.40 | - |
10 Apr 2024 | 1,122.10 | 1,122.10 | 1,122.10 | 1,122.10 | 1,122.10 | - |
09 Apr 2024 | 1,115.40 | 1,115.40 | 1,115.40 | 1,115.40 | 1,115.40 | - |
08 Apr 2024 | 1,113.60 | 1,113.60 | 1,113.60 | 1,113.60 | 1,113.60 | - |
05 Apr 2024 | 1,113.70 | 1,113.70 | 1,113.70 | 1,113.70 | 1,113.70 | - |
04 Apr 2024 | 1,109.00 | 1,109.00 | 1,109.00 | 1,109.00 | 1,109.00 | - |
03 Apr 2024 | 1,109.10 | 1,109.10 | 1,109.10 | 1,109.10 | 1,109.10 | - |
02 Apr 2024 | 1,114.50 | 1,114.50 | 1,114.50 | 1,114.50 | 1,114.50 | - |
28 Mar 2024 | 1,096.10 | 1,096.10 | 1,096.10 | 1,096.10 | 1,096.10 | - |
27 Mar 2024 | 1,099.40 | 1,099.40 | 1,099.40 | 1,099.40 | 1,099.40 | - |
26 Mar 2024 | 1,097.50 | 1,097.50 | 1,097.50 | 1,097.50 | 1,097.50 | - |
25 Mar 2024 | 1,093.50 | 1,093.50 | 1,093.50 | 1,093.50 | 1,093.50 | - |
22 Mar 2024 | 1,102.40 | 1,102.40 | 1,102.40 | 1,102.40 | 1,102.40 | - |
21 Mar 2024 | 1,103.90 | 1,103.90 | 1,103.90 | 1,103.90 | 1,103.90 | - |
20 Mar 2024 | 1,076.60 | 1,076.60 | 1,076.60 | 1,076.60 | 1,076.60 | - |
19 Mar 2024 | 1,063.20 | 1,063.20 | 1,063.20 | 1,063.20 | 1,063.20 | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | 1,055.10 | 1,055.10 | 1,055.10 | 1,055.10 | 1,055.10 | - |
14 Mar 2024 | 1,076.10 | 1,076.10 | 1,076.10 | 1,076.10 | 1,076.10 | - |
13 Mar 2024 | 1,073.80 | 1,073.80 | 1,073.80 | 1,073.80 | 1,073.80 | - |
12 Mar 2024 | 1,072.80 | 1,072.80 | 1,072.80 | 1,072.80 | 1,072.80 | - |
11 Mar 2024 | 1,063.10 | 1,063.10 | 1,063.10 | 1,063.10 | 1,063.10 | - |
08 Mar 2024 | 1,061.10 | 1,061.10 | 1,061.10 | 1,061.10 | 1,061.10 | - |
07 Mar 2024 | 1,068.20 | 1,068.20 | 1,068.20 | 1,068.20 | 1,068.20 | - |
06 Mar 2024 | 1,066.10 | 1,066.10 | 1,066.10 | 1,066.10 | 1,066.10 | - |
05 Mar 2024 | 1,057.10 | 1,057.10 | 1,057.10 | 1,057.10 | 1,057.10 | - |
04 Mar 2024 | 1,068.10 | 1,068.10 | 1,068.10 | 1,068.10 | 1,068.10 | - |
01 Mar 2024 | 1,062.80 | 1,062.80 | 1,062.80 | 1,062.80 | 1,062.80 | - |
29 Feb 2024 | 1,050.90 | 1,050.90 | 1,050.90 | 1,050.90 | 1,050.90 | - |
28 Feb 2024 | 1,045.70 | 1,045.70 | 1,045.70 | 1,045.70 | 1,045.70 | - |
27 Feb 2024 | 1,049.60 | 1,049.60 | 1,049.60 | 1,049.60 | 1,049.60 | - |
26 Feb 2024 | 1,052.20 | 1,052.20 | 1,052.20 | 1,052.20 | 1,052.20 | - |
23 Feb 2024 | 1,054.00 | 1,054.00 | 1,054.00 | 1,054.00 | 1,054.00 | - |
22 Feb 2024 | 1,062.80 | 1,062.80 | 1,062.80 | 1,062.80 | 1,062.80 | - |
21 Feb 2024 | 1,043.30 | 1,043.30 | 1,043.30 | 1,043.30 | 1,043.30 | - |
20 Feb 2024 | 1,039.20 | 1,039.20 | 1,039.20 | 1,039.20 | 1,039.20 | - |
19 Feb 2024 | 1,045.40 | 1,045.40 | 1,045.40 | 1,045.40 | 1,045.40 | - |
16 Feb 2024 | 1,042.70 | 1,042.70 | 1,042.70 | 1,042.70 | 1,042.70 | - |
15 Feb 2024 | 1,035.90 | 1,035.90 | 1,035.90 | 1,035.90 | 1,035.90 | - |
14 Feb 2024 | 1,029.20 | 1,029.20 | 1,029.20 | 1,029.20 | 1,029.20 | - |
13 Feb 2024 | 1,021.00 | 1,021.00 | 1,021.00 | 1,021.00 | 1,021.00 | - |
12 Feb 2024 | 1,019.10 | 1,019.10 | 1,019.10 | 1,019.10 | 1,019.10 | - |
09 Feb 2024 | 1,015.80 | 1,015.80 | 1,015.80 | 1,015.80 | 1,015.80 | - |
08 Feb 2024 | 1,012.20 | 1,012.20 | 1,012.20 | 1,012.20 | 1,012.20 | - |
07 Feb 2024 | 1,018.10 | 1,018.10 | 1,018.10 | 1,018.10 | 1,018.10 | - |
06 Feb 2024 | 1,017.70 | 1,017.70 | 1,017.70 | 1,017.70 | 1,017.70 | - |
05 Feb 2024 | - | - | - | - | - | - |
02 Feb 2024 | 1,009.30 | 1,009.30 | 1,009.30 | 1,009.30 | 1,009.30 | - |
01 Feb 2024 | 1,003.30 | 1,003.30 | 1,003.30 | 1,003.30 | 1,003.30 | - |
31 Jan 2024 | 991.50 | 991.50 | 991.50 | 991.50 | 991.50 | - |
30 Jan 2024 | 1,002.80 | 1,002.80 | 1,002.80 | 1,002.80 | 1,002.80 | - |
29 Jan 2024 | 1,009.60 | 1,009.60 | 1,009.60 | 1,009.60 | 1,009.60 | - |
26 Jan 2024 | 1,000.50 | 1,000.50 | 1,000.50 | 1,000.50 | 1,000.50 | - |
25 Jan 2024 | 1,008.00 | 1,008.00 | 1,008.00 | 1,008.00 | 1,008.00 | - |
24 Jan 2024 | 993.70 | 993.70 | 993.70 | 993.70 | 993.70 | - |
24 Jan 2024 | 0.070006 Dividend | |||||
23 Jan 2024 | 1,001.60 | 1,001.60 | 1,001.60 | 1,001.60 | 1,001.53 | - |
22 Jan 2024 | 994.70 | 994.70 | 994.70 | 994.70 | 994.63 | - |
19 Jan 2024 | 1,002.30 | 1,002.30 | 1,002.30 | 1,002.30 | 1,002.23 | - |
18 Jan 2024 | 981.60 | 981.60 | 981.60 | 981.60 | 981.53 | - |
17 Jan 2024 | 979.90 | 979.90 | 979.90 | 979.90 | 979.83 | - |
16 Jan 2024 | 996.90 | 996.90 | 996.90 | 996.90 | 996.83 | - |
15 Jan 2024 | 1,004.60 | 1,004.60 | 1,004.60 | 1,004.60 | 1,004.53 | - |
12 Jan 2024 | 1,001.10 | 1,001.10 | 1,001.10 | 1,001.10 | 1,001.03 | - |
11 Jan 2024 | 1,001.10 | 1,001.10 | 1,001.10 | 1,001.10 | 1,001.03 | - |
10 Jan 2024 | 994.60 | 994.60 | 994.60 | 994.60 | 994.53 | - |
09 Jan 2024 | 1,000.10 | 1,000.10 | 1,000.10 | 1,000.10 | 1,000.03 | - |
08 Jan 2024 | 1,003.30 | 1,003.30 | 1,003.30 | 1,003.30 | 1,003.23 | - |
05 Jan 2024 | 1,003.80 | 1,003.80 | 1,003.80 | 1,003.80 | 1,003.73 | - |
04 Jan 2024 | 1,004.90 | 1,004.90 | 1,004.90 | 1,004.90 | 1,004.83 | - |
03 Jan 2024 | 1,013.90 | 1,013.90 | 1,013.90 | 1,013.90 | 1,013.83 | - |
02 Jan 2024 | 1,026.10 | 1,026.10 | 1,026.10 | 1,026.10 | 1,026.03 | - |
29 Dec 2023 | 1,031.60 | 1,031.60 | 1,031.60 | 1,031.60 | 1,031.53 | - |
28 Dec 2023 | 1,031.60 | 1,031.60 | 1,031.60 | 1,031.60 | 1,031.53 | - |
27 Dec 2023 | - | - | - | - | - | - |
22 Dec 2023 | 1,010.60 | 1,010.60 | 1,010.60 | 1,010.60 | 1,010.53 | - |
21 Dec 2023 | 1,021.10 | 1,021.10 | 1,021.10 | 1,021.10 | 1,021.03 | - |
20 Dec 2023 | 1,015.70 | 1,015.70 | 1,015.70 | 1,015.70 | 1,015.63 | - |
19 Dec 2023 | 1,011.30 | 1,011.30 | 1,011.30 | 1,011.30 | 1,011.23 | - |
18 Dec 2023 | 1,016.80 | 1,016.80 | 1,016.80 | 1,016.80 | 1,016.73 | - |
15 Dec 2023 | 1,012.20 | 1,012.20 | 1,012.20 | 1,012.20 | 1,012.13 | - |
14 Dec 2023 | 1,005.50 | 1,005.50 | 1,005.50 | 1,005.50 | 1,005.43 | - |
13 Dec 2023 | 1,003.10 | 1,003.10 | 1,003.10 | 1,003.10 | 1,003.03 | - |
12 Dec 2023 | 996.90 | 996.90 | 996.90 | 996.90 | 996.83 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |