Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 1,305.63 | 1,305.63 | 1,305.63 | 1,305.63 | 1,305.63 | - |
29 Apr 2024 | 1,308.80 | 1,308.80 | 1,308.80 | 1,308.80 | 1,308.80 | - |
26 Apr 2024 | 1,305.85 | 1,305.85 | 1,305.85 | 1,305.85 | 1,305.85 | - |
25 Apr 2024 | 1,304.00 | 1,304.00 | 1,304.00 | 1,304.00 | 1,304.00 | - |
24 Apr 2024 | 1,307.15 | 1,307.15 | 1,307.15 | 1,307.15 | 1,307.15 | - |
23 Apr 2024 | 1,310.34 | 1,310.34 | 1,310.34 | 1,310.34 | 1,310.34 | - |
22 Apr 2024 | 1,308.11 | 1,308.11 | 1,308.11 | 1,308.11 | 1,308.11 | - |
19 Apr 2024 | 1,308.65 | 1,308.65 | 1,308.65 | 1,308.65 | 1,308.65 | - |
18 Apr 2024 | - | - | - | - | - | - |
17 Apr 2024 | 1,308.12 | 1,308.12 | 1,308.12 | 1,308.12 | 1,308.12 | - |
16 Apr 2024 | - | - | - | - | - | - |
15 Apr 2024 | 1,308.09 | 1,308.09 | 1,308.09 | 1,308.09 | 1,308.09 | - |
12 Apr 2024 | 1,316.05 | 1,316.05 | 1,316.05 | 1,316.05 | 1,316.05 | - |
11 Apr 2024 | 1,310.95 | 1,310.95 | 1,310.95 | 1,310.95 | 1,310.95 | - |
10 Apr 2024 | 1,317.25 | 1,317.25 | 1,317.25 | 1,317.25 | 1,317.25 | - |
09 Apr 2024 | 1,325.50 | 1,325.50 | 1,325.50 | 1,325.50 | 1,325.50 | - |
08 Apr 2024 | 1,322.02 | 1,322.02 | 1,322.02 | 1,322.02 | 1,322.02 | - |
05 Apr 2024 | 1,325.55 | 1,325.55 | 1,325.55 | 1,325.55 | 1,325.55 | - |
04 Apr 2024 | 1,329.16 | 1,329.16 | 1,329.16 | 1,329.16 | 1,329.16 | - |
03 Apr 2024 | 1,326.09 | 1,326.09 | 1,326.09 | 1,326.09 | 1,326.09 | - |
02 Apr 2024 | 1,326.59 | 1,326.59 | 1,326.59 | 1,326.59 | 1,326.59 | - |
28 Mar 2024 | 1,339.04 | 1,339.04 | 1,339.04 | 1,339.04 | 1,339.04 | - |
27 Mar 2024 | 1,338.85 | 1,338.85 | 1,338.85 | 1,338.85 | 1,338.85 | - |
26 Mar 2024 | 1,335.25 | 1,335.25 | 1,335.25 | 1,335.25 | 1,335.25 | - |
25 Mar 2024 | 1,334.03 | 1,334.03 | 1,334.03 | 1,334.03 | 1,334.03 | - |
22 Mar 2024 | 1,336.06 | 1,336.06 | 1,336.06 | 1,336.06 | 1,336.06 | - |
21 Mar 2024 | 1,332.11 | 1,332.11 | 1,332.11 | 1,332.11 | 1,332.11 | - |
20 Mar 2024 | 1,331.08 | 1,331.08 | 1,331.08 | 1,331.08 | 1,331.08 | - |
19 Mar 2024 | 1,328.81 | 1,328.81 | 1,328.81 | 1,328.81 | 1,328.81 | - |
18 Mar 2024 | 1,326.73 | 1,326.73 | 1,326.73 | 1,326.73 | 1,326.73 | - |
15 Mar 2024 | 1,328.89 | 1,328.89 | 1,328.89 | 1,328.89 | 1,328.89 | - |
14 Mar 2024 | 1,330.16 | 1,330.16 | 1,330.16 | 1,330.16 | 1,330.16 | - |
13 Mar 2024 | 1,337.41 | 1,337.41 | 1,337.41 | 1,337.41 | 1,337.41 | - |
12 Mar 2024 | 1,339.85 | 1,339.85 | 1,339.85 | 1,339.85 | 1,339.85 | - |
11 Mar 2024 | 1,344.54 | 1,344.54 | 1,344.54 | 1,344.54 | 1,344.54 | - |
08 Mar 2024 | 1,345.34 | 1,345.34 | 1,345.34 | 1,345.34 | 1,345.34 | - |
07 Mar 2024 | 1,344.12 | 1,344.12 | 1,344.12 | 1,344.12 | 1,344.12 | - |
06 Mar 2024 | 1,342.72 | 1,342.72 | 1,342.72 | 1,342.72 | 1,342.72 | - |
05 Mar 2024 | 1,340.43 | 1,340.43 | 1,340.43 | 1,340.43 | 1,340.43 | - |
04 Mar 2024 | 1,334.05 | 1,334.05 | 1,334.05 | 1,334.05 | 1,334.05 | - |
01 Mar 2024 | 1,335.74 | 1,335.74 | 1,335.74 | 1,335.74 | 1,335.74 | - |
29 Feb 2024 | 1,331.38 | 1,331.38 | 1,331.38 | 1,331.38 | 1,331.38 | - |
28 Feb 2024 | 1,328.56 | 1,328.56 | 1,328.56 | 1,328.56 | 1,328.56 | - |
27 Feb 2024 | 1,327.46 | 1,327.46 | 1,327.46 | 1,327.46 | 1,327.46 | - |
26 Feb 2024 | 1,328.44 | 1,328.44 | 1,328.44 | 1,328.44 | 1,328.44 | - |
23 Feb 2024 | 1,329.52 | 1,329.52 | 1,329.52 | 1,329.52 | 1,329.52 | - |
22 Feb 2024 | 1,325.77 | 1,325.77 | 1,325.77 | 1,325.77 | 1,325.77 | - |
21 Feb 2024 | 1,327.24 | 1,327.24 | 1,327.24 | 1,327.24 | 1,327.24 | - |
20 Feb 2024 | 1,330.20 | 1,330.20 | 1,330.20 | 1,330.20 | 1,330.20 | - |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 1,327.12 | 1,327.12 | 1,327.12 | 1,327.12 | 1,327.12 | - |
15 Feb 2024 | 1,331.63 | 1,331.63 | 1,331.63 | 1,331.63 | 1,331.63 | - |
14 Feb 2024 | 1,328.46 | 1,328.46 | 1,328.46 | 1,328.46 | 1,328.46 | - |
13 Feb 2024 | 1,326.84 | 1,326.84 | 1,326.84 | 1,326.84 | 1,326.84 | - |
12 Feb 2024 | 1,335.56 | 1,335.56 | 1,335.56 | 1,335.56 | 1,335.56 | - |
09 Feb 2024 | 1,335.31 | 1,335.31 | 1,335.31 | 1,335.31 | 1,335.31 | - |
08 Feb 2024 | 1,336.74 | 1,336.74 | 1,336.74 | 1,336.74 | 1,336.74 | - |
07 Feb 2024 | 1,341.49 | 1,341.49 | 1,341.49 | 1,341.49 | 1,341.49 | - |
06 Feb 2024 | 1,340.22 | 1,340.22 | 1,340.22 | 1,340.22 | 1,340.22 | - |
05 Feb 2024 | 1,336.34 | 1,336.34 | 1,336.34 | 1,336.34 | 1,336.34 | - |
02 Feb 2024 | 1,347.28 | 1,347.28 | 1,347.28 | 1,347.28 | 1,347.28 | - |
01 Feb 2024 | 1,360.05 | 1,360.05 | 1,360.05 | 1,360.05 | 1,360.05 | - |
31 Jan 2024 | 1,351.47 | 1,351.47 | 1,351.47 | 1,351.47 | 1,351.47 | - |
30 Jan 2024 | - | - | - | - | - | - |
29 Jan 2024 | 1,341.37 | 1,341.37 | 1,341.37 | 1,341.37 | 1,341.37 | - |
26 Jan 2024 | 1,337.77 | 1,337.77 | 1,337.77 | 1,337.77 | 1,337.77 | - |
25 Jan 2024 | 1,338.50 | 1,338.50 | 1,338.50 | 1,338.50 | 1,338.50 | - |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | 1,340.73 | 1,340.73 | 1,340.73 | 1,340.73 | 1,340.73 | - |
19 Jan 2024 | 1,336.76 | 1,336.76 | 1,336.76 | 1,336.76 | 1,336.76 | - |
18 Jan 2024 | 1,339.11 | 1,339.11 | 1,339.11 | 1,339.11 | 1,339.11 | - |
17 Jan 2024 | 1,341.14 | 1,341.14 | 1,341.14 | 1,341.14 | 1,341.14 | - |
16 Jan 2024 | 1,346.31 | 1,346.31 | 1,346.31 | 1,346.31 | 1,346.31 | - |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 1,353.02 | 1,353.02 | 1,353.02 | 1,353.02 | 1,353.02 | - |
11 Jan 2024 | 1,347.67 | 1,347.67 | 1,347.67 | 1,347.67 | 1,347.67 | - |
10 Jan 2024 | 1,346.51 | 1,346.51 | 1,346.51 | 1,346.51 | 1,346.51 | - |
09 Jan 2024 | 1,347.12 | 1,347.12 | 1,347.12 | 1,347.12 | 1,347.12 | - |
08 Jan 2024 | 1,349.45 | 1,349.45 | 1,349.45 | 1,349.45 | 1,349.45 | - |
05 Jan 2024 | 1,347.10 | 1,347.10 | 1,347.10 | 1,347.10 | 1,347.10 | - |
04 Jan 2024 | - | - | - | - | - | - |
03 Jan 2024 | - | - | - | - | - | - |
02 Jan 2024 | - | - | - | - | - | - |
29 Dec 2023 | - | - | - | - | - | - |
28 Dec 2023 | 1,360.12 | 1,360.12 | 1,360.12 | 1,360.12 | 1,360.12 | - |
27 Dec 2023 | 1,360.51 | 1,360.51 | 1,360.51 | 1,360.51 | 1,360.51 | - |
22 Dec 2023 | 1,356.38 | 1,356.38 | 1,356.38 | 1,356.38 | 1,356.38 | - |
21 Dec 2023 | 1,356.73 | 1,356.73 | 1,356.73 | 1,356.73 | 1,356.73 | - |
20 Dec 2023 | 1,353.73 | 1,353.73 | 1,353.73 | 1,353.73 | 1,353.73 | - |
19 Dec 2023 | 1,352.16 | 1,352.16 | 1,352.16 | 1,352.16 | 1,352.16 | - |
18 Dec 2023 | - | - | - | - | - | - |
15 Dec 2023 | 1,353.29 | 1,353.29 | 1,353.29 | 1,353.29 | 1,353.29 | - |
14 Dec 2023 | 1,351.30 | 1,351.30 | 1,351.30 | 1,351.30 | 1,351.30 | - |
13 Dec 2023 | 1,336.64 | 1,336.64 | 1,336.64 | 1,336.64 | 1,336.64 | - |
12 Dec 2023 | 1,328.91 | 1,328.91 | 1,328.91 | 1,328.91 | 1,328.91 | - |
11 Dec 2023 | - | - | - | - | - | - |
08 Dec 2023 | 1,328.37 | 1,328.37 | 1,328.37 | 1,328.37 | 1,328.37 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |