Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 1,183.78 | 1,183.78 | 1,183.78 | 1,183.78 | 1,183.78 | - |
29 Apr 2024 | 1,191.38 | 1,191.38 | 1,191.38 | 1,191.38 | 1,191.38 | - |
26 Apr 2024 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | - |
25 Apr 2024 | 1,180.14 | 1,180.14 | 1,180.14 | 1,180.14 | 1,180.14 | - |
24 Apr 2024 | 1,187.26 | 1,187.26 | 1,187.26 | 1,187.26 | 1,187.26 | - |
23 Apr 2024 | 1,187.31 | 1,187.31 | 1,187.31 | 1,187.31 | 1,187.31 | - |
22 Apr 2024 | 1,182.90 | 1,182.90 | 1,182.90 | 1,182.90 | 1,182.90 | - |
19 Apr 2024 | 1,174.48 | 1,174.48 | 1,174.48 | 1,174.48 | 1,174.48 | - |
18 Apr 2024 | 1,180.89 | 1,180.89 | 1,180.89 | 1,180.89 | 1,180.89 | - |
17 Apr 2024 | 1,180.94 | 1,180.94 | 1,180.94 | 1,180.94 | 1,180.94 | - |
16 Apr 2024 | 1,183.66 | 1,183.66 | 1,183.66 | 1,183.66 | 1,183.66 | - |
15 Apr 2024 | 1,190.67 | 1,190.67 | 1,190.67 | 1,190.67 | 1,190.67 | - |
12 Apr 2024 | 1,199.04 | 1,199.04 | 1,199.04 | 1,199.04 | 1,199.04 | - |
11 Apr 2024 | 1,199.38 | 1,199.38 | 1,199.38 | 1,199.38 | 1,199.38 | - |
10 Apr 2024 | 1,196.73 | 1,196.73 | 1,196.73 | 1,196.73 | 1,196.73 | - |
09 Apr 2024 | 1,198.37 | 1,198.37 | 1,198.37 | 1,198.37 | 1,198.37 | - |
08 Apr 2024 | 1,195.78 | 1,195.78 | 1,195.78 | 1,195.78 | 1,195.78 | - |
05 Apr 2024 | 1,197.00 | 1,197.00 | 1,197.00 | 1,197.00 | 1,197.00 | - |
04 Apr 2024 | 1,193.16 | 1,193.16 | 1,193.16 | 1,193.16 | 1,193.16 | - |
03 Apr 2024 | 1,198.52 | 1,198.52 | 1,198.52 | 1,198.52 | 1,198.52 | - |
02 Apr 2024 | 1,202.03 | 1,202.03 | 1,202.03 | 1,202.03 | 1,202.03 | - |
28 Mar 2024 | - | - | - | - | - | - |
27 Mar 2024 | 1,206.95 | 1,206.95 | 1,206.95 | 1,206.95 | 1,206.95 | - |
26 Mar 2024 | 1,201.43 | 1,201.43 | 1,201.43 | 1,201.43 | 1,201.43 | - |
25 Mar 2024 | 1,201.33 | 1,201.33 | 1,201.33 | 1,201.33 | 1,201.33 | - |
22 Mar 2024 | 1,205.28 | 1,205.28 | 1,205.28 | 1,205.28 | 1,205.28 | - |
21 Mar 2024 | 1,202.28 | 1,202.28 | 1,202.28 | 1,202.28 | 1,202.28 | - |
20 Mar 2024 | 1,198.69 | 1,198.69 | 1,198.69 | 1,198.69 | 1,198.69 | - |
19 Mar 2024 | 1,194.08 | 1,194.08 | 1,194.08 | 1,194.08 | 1,194.08 | - |
18 Mar 2024 | 1,190.35 | 1,190.35 | 1,190.35 | 1,190.35 | 1,190.35 | - |
15 Mar 2024 | 1,186.71 | 1,186.71 | 1,186.71 | 1,186.71 | 1,186.71 | - |
14 Mar 2024 | 1,192.96 | 1,192.96 | 1,192.96 | 1,192.96 | 1,192.96 | - |
13 Mar 2024 | 1,193.83 | 1,193.83 | 1,193.83 | 1,193.83 | 1,193.83 | - |
12 Mar 2024 | 1,196.98 | 1,196.98 | 1,196.98 | 1,196.98 | 1,196.98 | - |
11 Mar 2024 | 1,189.37 | 1,189.37 | 1,189.37 | 1,189.37 | 1,189.37 | - |
08 Mar 2024 | 1,189.61 | 1,189.61 | 1,189.61 | 1,189.61 | 1,189.61 | - |
07 Mar 2024 | 1,192.86 | 1,192.86 | 1,192.86 | 1,192.86 | 1,192.86 | - |
06 Mar 2024 | 1,185.60 | 1,185.60 | 1,185.60 | 1,185.60 | 1,185.60 | - |
05 Mar 2024 | 1,183.72 | 1,183.72 | 1,183.72 | 1,183.72 | 1,183.72 | - |
04 Mar 2024 | 1,187.09 | 1,187.09 | 1,187.09 | 1,187.09 | 1,187.09 | - |
01 Mar 2024 | 1,188.41 | 1,188.41 | 1,188.41 | 1,188.41 | 1,188.41 | - |
29 Feb 2024 | 1,183.57 | 1,183.57 | 1,183.57 | 1,183.57 | 1,183.57 | - |
28 Feb 2024 | 1,178.96 | 1,178.96 | 1,178.96 | 1,178.96 | 1,178.96 | - |
27 Feb 2024 | 1,181.39 | 1,181.39 | 1,181.39 | 1,181.39 | 1,181.39 | - |
26 Feb 2024 | 1,180.30 | 1,180.30 | 1,180.30 | 1,180.30 | 1,180.30 | - |
23 Feb 2024 | 1,185.39 | 1,185.39 | 1,185.39 | 1,185.39 | 1,185.39 | - |
22 Feb 2024 | 1,183.54 | 1,183.54 | 1,183.54 | 1,183.54 | 1,183.54 | - |
21 Feb 2024 | 1,171.31 | 1,171.31 | 1,171.31 | 1,171.31 | 1,171.31 | - |
20 Feb 2024 | 1,171.75 | 1,171.75 | 1,171.75 | 1,171.75 | 1,171.75 | - |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 1,175.52 | 1,175.52 | 1,175.52 | 1,175.52 | 1,175.52 | - |
15 Feb 2024 | 1,178.31 | 1,178.31 | 1,178.31 | 1,178.31 | 1,178.31 | - |
14 Feb 2024 | 1,176.07 | 1,176.07 | 1,176.07 | 1,176.07 | 1,176.07 | - |
13 Feb 2024 | 1,169.86 | 1,169.86 | 1,169.86 | 1,169.86 | 1,169.86 | - |
12 Feb 2024 | 1,175.89 | 1,175.89 | 1,175.89 | 1,175.89 | 1,175.89 | - |
09 Feb 2024 | 1,174.23 | 1,174.23 | 1,174.23 | 1,174.23 | 1,174.23 | - |
08 Feb 2024 | 1,172.38 | 1,172.38 | 1,172.38 | 1,172.38 | 1,172.38 | - |
07 Feb 2024 | 1,173.96 | 1,173.96 | 1,173.96 | 1,173.96 | 1,173.96 | - |
06 Feb 2024 | 1,171.61 | 1,171.61 | 1,171.61 | 1,171.61 | 1,171.61 | - |
05 Feb 2024 | 1,170.69 | 1,170.69 | 1,170.69 | 1,170.69 | 1,170.69 | - |
02 Feb 2024 | 1,170.19 | 1,170.19 | 1,170.19 | 1,170.19 | 1,170.19 | - |
01 Feb 2024 | 1,167.79 | 1,167.79 | 1,167.79 | 1,167.79 | 1,167.79 | - |
31 Jan 2024 | 1,162.90 | 1,162.90 | 1,162.90 | 1,162.90 | 1,162.90 | - |
30 Jan 2024 | 1,167.86 | 1,167.86 | 1,167.86 | 1,167.86 | 1,167.86 | - |
29 Jan 2024 | 1,171.82 | 1,171.82 | 1,171.82 | 1,171.82 | 1,171.82 | - |
26 Jan 2024 | 1,162.59 | 1,162.59 | 1,162.59 | 1,162.59 | 1,162.59 | - |
25 Jan 2024 | 1,163.46 | 1,163.46 | 1,163.46 | 1,163.46 | 1,163.46 | - |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | 1,156.66 | 1,156.66 | 1,156.66 | 1,156.66 | 1,156.66 | - |
22 Jan 2024 | 1,154.60 | 1,154.60 | 1,154.60 | 1,154.60 | 1,154.60 | - |
19 Jan 2024 | 1,150.86 | 1,150.86 | 1,150.86 | 1,150.86 | 1,150.86 | - |
18 Jan 2024 | 1,145.02 | 1,145.02 | 1,145.02 | 1,145.02 | 1,145.02 | - |
17 Jan 2024 | 1,141.31 | 1,141.31 | 1,141.31 | 1,141.31 | 1,141.31 | - |
16 Jan 2024 | 1,147.74 | 1,147.74 | 1,147.74 | 1,147.74 | 1,147.74 | - |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 1,148.39 | 1,148.39 | 1,148.39 | 1,148.39 | 1,148.39 | - |
11 Jan 2024 | 1,145.89 | 1,145.89 | 1,145.89 | 1,145.89 | 1,145.89 | - |
10 Jan 2024 | 1,144.39 | 1,144.39 | 1,144.39 | 1,144.39 | 1,144.39 | - |
09 Jan 2024 | 1,144.82 | 1,144.82 | 1,144.82 | 1,144.82 | 1,144.82 | - |
08 Jan 2024 | 1,143.63 | 1,143.63 | 1,143.63 | 1,143.63 | 1,143.63 | - |
05 Jan 2024 | - | - | - | - | - | - |
04 Jan 2024 | - | - | - | - | - | - |
03 Jan 2024 | - | - | - | - | - | - |
02 Jan 2024 | - | - | - | - | - | - |
29 Dec 2023 | - | - | - | - | - | - |
28 Dec 2023 | 1,147.64 | 1,147.64 | 1,147.64 | 1,147.64 | 1,147.64 | - |
27 Dec 2023 | 1,146.59 | 1,146.59 | 1,146.59 | 1,146.59 | 1,146.59 | - |
22 Dec 2023 | 1,145.58 | 1,145.58 | 1,145.58 | 1,145.58 | 1,145.58 | - |
21 Dec 2023 | 1,145.34 | 1,145.34 | 1,145.34 | 1,145.34 | 1,145.34 | - |
20 Dec 2023 | 1,141.16 | 1,141.16 | 1,141.16 | 1,141.16 | 1,141.16 | - |
19 Dec 2023 | 1,144.87 | 1,144.87 | 1,144.87 | 1,144.87 | 1,144.87 | - |
18 Dec 2023 | 1,143.80 | 1,143.80 | 1,143.80 | 1,143.80 | 1,143.80 | - |
15 Dec 2023 | 1,144.30 | 1,144.30 | 1,144.30 | 1,144.30 | 1,144.30 | - |
14 Dec 2023 | 1,137.93 | 1,137.93 | 1,137.93 | 1,137.93 | 1,137.93 | - |
13 Dec 2023 | 1,140.51 | 1,140.51 | 1,140.51 | 1,140.51 | 1,140.51 | - |
12 Dec 2023 | 1,134.28 | 1,134.28 | 1,134.28 | 1,134.28 | 1,134.28 | - |
11 Dec 2023 | 1,132.40 | 1,132.40 | 1,132.40 | 1,132.40 | 1,132.40 | - |
08 Dec 2023 | 1,129.32 | 1,129.32 | 1,129.32 | 1,129.32 | 1,129.32 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |