Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 1,764.63 | 1,764.63 | 1,764.63 | 1,764.63 | 1,764.63 | - |
02 May 2024 | 1,764.24 | 1,764.24 | 1,764.24 | 1,764.24 | 1,764.24 | - |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 1,781.17 | 1,781.17 | 1,781.17 | 1,781.17 | 1,781.17 | - |
29 Apr 2024 | 1,768.86 | 1,768.86 | 1,768.86 | 1,768.86 | 1,768.86 | - |
26 Apr 2024 | 1,768.04 | 1,768.04 | 1,768.04 | 1,768.04 | 1,768.04 | - |
25 Apr 2024 | 1,734.49 | 1,734.49 | 1,734.49 | 1,734.49 | 1,734.49 | - |
24 Apr 2024 | 1,779.65 | 1,779.65 | 1,779.65 | 1,779.65 | 1,779.65 | - |
23 Apr 2024 | 1,755.04 | 1,755.04 | 1,755.04 | 1,755.04 | 1,755.04 | - |
22 Apr 2024 | 1,752.07 | 1,752.07 | 1,752.07 | 1,752.07 | 1,752.07 | - |
19 Apr 2024 | 1,737.52 | 1,737.52 | 1,737.52 | 1,737.52 | 1,737.52 | - |
18 Apr 2024 | 1,760.22 | 1,760.22 | 1,760.22 | 1,760.22 | 1,760.22 | - |
17 Apr 2024 | 1,787.16 | 1,787.16 | 1,787.16 | 1,787.16 | 1,787.16 | - |
16 Apr 2024 | 1,783.10 | 1,783.10 | 1,783.10 | 1,783.10 | 1,783.10 | - |
15 Apr 2024 | 1,844.63 | 1,844.63 | 1,844.63 | 1,844.63 | 1,844.63 | - |
12 Apr 2024 | 1,853.62 | 1,853.62 | 1,853.62 | 1,853.62 | 1,853.62 | - |
11 Apr 2024 | 1,832.97 | 1,832.97 | 1,832.97 | 1,832.97 | 1,832.97 | - |
10 Apr 2024 | 1,849.00 | 1,849.00 | 1,849.00 | 1,849.00 | 1,849.00 | - |
09 Apr 2024 | 1,834.75 | 1,834.75 | 1,834.75 | 1,834.75 | 1,834.75 | - |
08 Apr 2024 | 1,845.37 | 1,845.37 | 1,845.37 | 1,845.37 | 1,845.37 | - |
05 Apr 2024 | 1,836.60 | 1,836.60 | 1,836.60 | 1,836.60 | 1,836.60 | - |
04 Apr 2024 | 1,858.00 | 1,858.00 | 1,858.00 | 1,858.00 | 1,858.00 | - |
03 Apr 2024 | 1,856.64 | 1,856.64 | 1,856.64 | 1,856.64 | 1,856.64 | - |
02 Apr 2024 | 1,879.12 | 1,879.12 | 1,879.12 | 1,879.12 | 1,879.12 | - |
28 Mar 2024 | 1,910.66 | 1,910.66 | 1,910.66 | 1,910.66 | 1,910.66 | - |
27 Mar 2024 | 1,920.93 | 1,920.93 | 1,920.93 | 1,920.93 | 1,920.93 | - |
26 Mar 2024 | 1,904.60 | 1,904.60 | 1,904.60 | 1,904.60 | 1,904.60 | - |
25 Mar 2024 | 1,872.96 | 1,872.96 | 1,872.96 | 1,872.96 | 1,872.96 | - |
22 Mar 2024 | 1,894.07 | 1,894.07 | 1,894.07 | 1,894.07 | 1,894.07 | - |
21 Mar 2024 | 1,888.57 | 1,888.57 | 1,888.57 | 1,888.57 | 1,888.57 | - |
20 Mar 2024 | 1,834.05 | 1,834.05 | 1,834.05 | 1,834.05 | 1,834.05 | - |
19 Mar 2024 | 1,809.47 | 1,809.47 | 1,809.47 | 1,809.47 | 1,809.47 | - |
18 Mar 2024 | 1,847.24 | 1,847.24 | 1,847.24 | 1,847.24 | 1,847.24 | - |
15 Mar 2024 | 1,848.86 | 1,848.86 | 1,848.86 | 1,848.86 | 1,848.86 | - |
14 Mar 2024 | 1,871.60 | 1,871.60 | 1,871.60 | 1,871.60 | 1,871.60 | - |
13 Mar 2024 | 1,853.28 | 1,853.28 | 1,853.28 | 1,853.28 | 1,853.28 | - |
12 Mar 2024 | 1,855.04 | 1,855.04 | 1,855.04 | 1,855.04 | 1,855.04 | - |
11 Mar 2024 | 1,833.29 | 1,833.29 | 1,833.29 | 1,833.29 | 1,833.29 | - |
08 Mar 2024 | 1,850.50 | 1,850.50 | 1,850.50 | 1,850.50 | 1,850.50 | - |
07 Mar 2024 | 1,848.08 | 1,848.08 | 1,848.08 | 1,848.08 | 1,848.08 | - |
06 Mar 2024 | 1,835.26 | 1,835.26 | 1,835.26 | 1,835.26 | 1,835.26 | - |
05 Mar 2024 | 1,877.29 | 1,877.29 | 1,877.29 | 1,877.29 | 1,877.29 | - |
04 Mar 2024 | 1,889.64 | 1,889.64 | 1,889.64 | 1,889.64 | 1,889.64 | - |
01 Mar 2024 | 1,879.50 | 1,879.50 | 1,879.50 | 1,879.50 | 1,879.50 | - |
29 Feb 2024 | 1,892.24 | 1,892.24 | 1,892.24 | 1,892.24 | 1,892.24 | - |
28 Feb 2024 | 1,894.67 | 1,894.67 | 1,894.67 | 1,894.67 | 1,894.67 | - |
27 Feb 2024 | 1,891.90 | 1,891.90 | 1,891.90 | 1,891.90 | 1,891.90 | - |
26 Feb 2024 | 1,876.90 | 1,876.90 | 1,876.90 | 1,876.90 | 1,876.90 | - |
23 Feb 2024 | 1,890.61 | 1,890.61 | 1,890.61 | 1,890.61 | 1,890.61 | - |
22 Feb 2024 | 1,888.79 | 1,888.79 | 1,888.79 | 1,888.79 | 1,888.79 | - |
21 Feb 2024 | 1,862.08 | 1,862.08 | 1,862.08 | 1,862.08 | 1,862.08 | - |
20 Feb 2024 | 1,904.36 | 1,904.36 | 1,904.36 | 1,904.36 | 1,904.36 | - |
19 Feb 2024 | 1,913.78 | 1,913.78 | 1,913.78 | 1,913.78 | 1,913.78 | - |
16 Feb 2024 | 1,942.16 | 1,942.16 | 1,942.16 | 1,942.16 | 1,942.16 | - |
15 Feb 2024 | 1,920.67 | 1,920.67 | 1,920.67 | 1,920.67 | 1,920.67 | - |
14 Feb 2024 | 1,865.04 | 1,865.04 | 1,865.04 | 1,865.04 | 1,865.04 | - |
13 Feb 2024 | 1,868.71 | 1,868.71 | 1,868.71 | 1,868.71 | 1,868.71 | - |
12 Feb 2024 | 1,897.20 | 1,897.20 | 1,897.20 | 1,897.20 | 1,897.20 | - |
09 Feb 2024 | 1,853.60 | 1,853.60 | 1,853.60 | 1,853.60 | 1,853.60 | - |
08 Feb 2024 | 1,807.25 | 1,807.25 | 1,807.25 | 1,807.25 | 1,807.25 | - |
07 Feb 2024 | 1,763.86 | 1,763.86 | 1,763.86 | 1,763.86 | 1,763.86 | - |
06 Feb 2024 | 1,753.05 | 1,753.05 | 1,753.05 | 1,753.05 | 1,753.05 | - |
05 Feb 2024 | 1,773.31 | 1,773.31 | 1,773.31 | 1,773.31 | 1,773.31 | - |
02 Feb 2024 | 1,727.47 | 1,727.47 | 1,727.47 | 1,727.47 | 1,727.47 | - |
01 Feb 2024 | 1,717.76 | 1,717.76 | 1,717.76 | 1,717.76 | 1,717.76 | - |
31 Jan 2024 | 1,725.03 | 1,725.03 | 1,725.03 | 1,725.03 | 1,725.03 | - |
30 Jan 2024 | 1,764.41 | 1,764.41 | 1,764.41 | 1,764.41 | 1,764.41 | - |
29 Jan 2024 | 1,722.73 | 1,722.73 | 1,722.73 | 1,722.73 | 1,722.73 | - |
26 Jan 2024 | 1,708.28 | 1,708.28 | 1,708.28 | 1,708.28 | 1,708.28 | - |
25 Jan 2024 | 1,721.43 | 1,721.43 | 1,721.43 | 1,721.43 | 1,721.43 | - |
24 Jan 2024 | 1,743.72 | 1,743.72 | 1,743.72 | 1,743.72 | 1,743.72 | - |
23 Jan 2024 | 1,725.98 | 1,725.98 | 1,725.98 | 1,725.98 | 1,725.98 | - |
22 Jan 2024 | 1,712.03 | 1,712.03 | 1,712.03 | 1,712.03 | 1,712.03 | - |
19 Jan 2024 | 1,688.15 | 1,688.15 | 1,688.15 | 1,688.15 | 1,688.15 | - |
18 Jan 2024 | 1,679.05 | 1,679.05 | 1,679.05 | 1,679.05 | 1,679.05 | - |
17 Jan 2024 | 1,668.17 | 1,668.17 | 1,668.17 | 1,668.17 | 1,668.17 | - |
16 Jan 2024 | 1,691.79 | 1,691.79 | 1,691.79 | 1,691.79 | 1,691.79 | - |
15 Jan 2024 | 1,690.20 | 1,690.20 | 1,690.20 | 1,690.20 | 1,690.20 | - |
12 Jan 2024 | 1,699.65 | 1,699.65 | 1,699.65 | 1,699.65 | 1,699.65 | - |
11 Jan 2024 | 1,706.80 | 1,706.80 | 1,706.80 | 1,706.80 | 1,706.80 | - |
10 Jan 2024 | 1,699.02 | 1,699.02 | 1,699.02 | 1,699.02 | 1,699.02 | - |
09 Jan 2024 | 1,672.09 | 1,672.09 | 1,672.09 | 1,672.09 | 1,672.09 | - |
08 Jan 2024 | 1,646.29 | 1,646.29 | 1,646.29 | 1,646.29 | 1,646.29 | - |
05 Jan 2024 | 1,640.91 | 1,640.91 | 1,640.91 | 1,640.91 | 1,640.91 | - |
04 Jan 2024 | 1,643.18 | 1,643.18 | 1,643.18 | 1,643.18 | 1,643.18 | - |
03 Jan 2024 | 1,682.30 | 1,682.30 | 1,682.30 | 1,682.30 | 1,682.30 | - |
02 Jan 2024 | 1,719.48 | 1,719.48 | 1,719.48 | 1,719.48 | 1,719.48 | - |
29 Dec 2023 | 1,756.33 | 1,756.33 | 1,756.33 | 1,756.33 | 1,756.33 | - |
28 Dec 2023 | 1,750.02 | 1,750.02 | 1,750.02 | 1,750.02 | 1,750.02 | - |
27 Dec 2023 | 1,747.65 | 1,747.65 | 1,747.65 | 1,747.65 | 1,747.65 | - |
22 Dec 2023 | 1,739.89 | 1,739.89 | 1,739.89 | 1,739.89 | 1,739.89 | - |
21 Dec 2023 | 1,738.35 | 1,738.35 | 1,738.35 | 1,738.35 | 1,738.35 | - |
20 Dec 2023 | 1,758.95 | 1,758.95 | 1,758.95 | 1,758.95 | 1,758.95 | - |
19 Dec 2023 | 1,742.24 | 1,742.24 | 1,742.24 | 1,742.24 | 1,742.24 | - |
18 Dec 2023 | 1,742.14 | 1,742.14 | 1,742.14 | 1,742.14 | 1,742.14 | - |
15 Dec 2023 | 1,740.57 | 1,740.57 | 1,740.57 | 1,740.57 | 1,740.57 | - |
14 Dec 2023 | 1,707.77 | 1,707.77 | 1,707.77 | 1,707.77 | 1,707.77 | - |
13 Dec 2023 | 1,693.06 | 1,693.06 | 1,693.06 | 1,693.06 | 1,693.06 | - |
12 Dec 2023 | 1,682.77 | 1,682.77 | 1,682.77 | 1,682.77 | 1,682.77 | - |
11 Dec 2023 | 1,668.58 | 1,668.58 | 1,668.58 | 1,668.58 | 1,668.58 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |