Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | - | - | - | - | - | - |
29 Apr 2024 | - | - | - | - | - | - |
26 Apr 2024 | 952.90 | 952.90 | 952.90 | 952.90 | 952.90 | - |
25 Apr 2024 | 959.10 | 959.10 | 959.10 | 959.10 | 959.10 | - |
24 Apr 2024 | 987.40 | 987.40 | 987.40 | 987.40 | 987.40 | - |
23 Apr 2024 | 977.80 | 977.80 | 977.80 | 977.80 | 977.80 | - |
22 Apr 2024 | 982.60 | 982.60 | 982.60 | 982.60 | 982.60 | - |
19 Apr 2024 | 958.50 | 958.50 | 958.50 | 958.50 | 958.50 | - |
18 Apr 2024 | 988.10 | 988.10 | 988.10 | 988.10 | 988.10 | - |
17 Apr 2024 | 981.40 | 981.40 | 981.40 | 981.40 | 981.40 | - |
16 Apr 2024 | 995.70 | 995.70 | 995.70 | 995.70 | 995.70 | - |
15 Apr 2024 | 1,003.20 | 1,003.20 | 1,003.20 | 1,003.20 | 1,003.20 | - |
12 Apr 2024 | 1,031.60 | 1,031.60 | 1,031.60 | 1,031.60 | 1,031.60 | - |
11 Apr 2024 | 1,028.70 | 1,028.70 | 1,028.70 | 1,028.70 | 1,028.70 | - |
10 Apr 2024 | 1,026.90 | 1,026.90 | 1,026.90 | 1,026.90 | 1,026.90 | - |
09 Apr 2024 | 1,033.90 | 1,033.90 | 1,033.90 | 1,033.90 | 1,033.90 | - |
08 Apr 2024 | 1,029.00 | 1,029.00 | 1,029.00 | 1,029.00 | 1,029.00 | - |
05 Apr 2024 | 1,024.00 | 1,024.00 | 1,024.00 | 1,024.00 | 1,024.00 | - |
04 Apr 2024 | 1,038.40 | 1,038.40 | 1,038.40 | 1,038.40 | 1,038.40 | - |
03 Apr 2024 | 1,032.40 | 1,032.40 | 1,032.40 | 1,032.40 | 1,032.40 | - |
02 Apr 2024 | 1,046.90 | 1,046.90 | 1,046.90 | 1,046.90 | 1,046.90 | - |
28 Mar 2024 | 1,075.20 | 1,075.20 | 1,075.20 | 1,075.20 | 1,075.20 | - |
27 Mar 2024 | 1,084.20 | 1,084.20 | 1,084.20 | 1,084.20 | 1,084.20 | - |
26 Mar 2024 | 1,082.70 | 1,082.70 | 1,082.70 | 1,082.70 | 1,082.70 | - |
25 Mar 2024 | 1,075.70 | 1,075.70 | 1,075.70 | 1,075.70 | 1,075.70 | - |
22 Mar 2024 | 1,094.60 | 1,094.60 | 1,094.60 | 1,094.60 | 1,094.60 | - |
21 Mar 2024 | 1,091.30 | 1,091.30 | 1,091.30 | 1,091.30 | 1,091.30 | - |
20 Mar 2024 | - | - | - | - | - | - |
19 Mar 2024 | 1,086.90 | 1,086.90 | 1,086.90 | 1,086.90 | 1,086.90 | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | 1,057.60 | 1,057.60 | 1,057.60 | 1,057.60 | 1,057.60 | - |
14 Mar 2024 | 1,069.20 | 1,069.20 | 1,069.20 | 1,069.20 | 1,069.20 | - |
13 Mar 2024 | 1,070.20 | 1,070.20 | 1,070.20 | 1,070.20 | 1,070.20 | - |
12 Mar 2024 | 1,086.80 | 1,086.80 | 1,086.80 | 1,086.80 | 1,086.80 | - |
11 Mar 2024 | 1,084.60 | 1,084.60 | 1,084.60 | 1,084.60 | 1,084.60 | - |
08 Mar 2024 | 1,099.00 | 1,099.00 | 1,099.00 | 1,099.00 | 1,099.00 | - |
07 Mar 2024 | 1,101.00 | 1,101.00 | 1,101.00 | 1,101.00 | 1,101.00 | - |
06 Mar 2024 | 1,105.80 | 1,105.80 | 1,105.80 | 1,105.80 | 1,105.80 | - |
05 Mar 2024 | 1,099.50 | 1,099.50 | 1,099.50 | 1,099.50 | 1,099.50 | - |
04 Mar 2024 | 1,112.20 | 1,112.20 | 1,112.20 | 1,112.20 | 1,112.20 | - |
01 Mar 2024 | 1,113.30 | 1,113.30 | 1,113.30 | 1,113.30 | 1,113.30 | - |
29 Feb 2024 | 1,105.30 | 1,105.30 | 1,105.30 | 1,105.30 | 1,105.30 | - |
28 Feb 2024 | 1,097.80 | 1,097.80 | 1,097.80 | 1,097.80 | 1,097.80 | - |
27 Feb 2024 | 1,096.50 | 1,096.50 | 1,096.50 | 1,096.50 | 1,096.50 | - |
26 Feb 2024 | 1,074.10 | 1,074.10 | 1,074.10 | 1,074.10 | 1,074.10 | - |
23 Feb 2024 | - | - | - | - | - | - |
22 Feb 2024 | 1,066.70 | 1,066.70 | 1,066.70 | 1,066.70 | 1,066.70 | - |
21 Feb 2024 | 1,066.10 | 1,066.10 | 1,066.10 | 1,066.10 | 1,066.10 | - |
20 Feb 2024 | 1,076.00 | 1,076.00 | 1,076.00 | 1,076.00 | 1,076.00 | - |
19 Feb 2024 | 1,078.10 | 1,078.10 | 1,078.10 | 1,078.10 | 1,078.10 | - |
16 Feb 2024 | 1,094.40 | 1,094.40 | 1,094.40 | 1,094.40 | 1,094.40 | - |
15 Feb 2024 | 1,074.10 | 1,074.10 | 1,074.10 | 1,074.10 | 1,074.10 | - |
14 Feb 2024 | 1,056.20 | 1,056.20 | 1,056.20 | 1,056.20 | 1,056.20 | - |
13 Feb 2024 | 1,059.60 | 1,059.60 | 1,059.60 | 1,059.60 | 1,059.60 | - |
12 Feb 2024 | - | - | - | - | - | - |
09 Feb 2024 | 1,043.40 | 1,043.40 | 1,043.40 | 1,043.40 | 1,043.40 | - |
08 Feb 2024 | 1,036.00 | 1,036.00 | 1,036.00 | 1,036.00 | 1,036.00 | - |
07 Feb 2024 | 1,035.60 | 1,035.60 | 1,035.60 | 1,035.60 | 1,035.60 | - |
06 Feb 2024 | 1,042.30 | 1,042.30 | 1,042.30 | 1,042.30 | 1,042.30 | - |
05 Feb 2024 | - | - | - | - | - | - |
02 Feb 2024 | 1,049.40 | 1,049.40 | 1,049.40 | 1,049.40 | 1,049.40 | - |
01 Feb 2024 | 1,053.20 | 1,053.20 | 1,053.20 | 1,053.20 | 1,053.20 | - |
31 Jan 2024 | 1,060.50 | 1,060.50 | 1,060.50 | 1,060.50 | 1,060.50 | - |
30 Jan 2024 | 1,059.20 | 1,059.20 | 1,059.20 | 1,059.20 | 1,059.20 | - |
29 Jan 2024 | 1,055.40 | 1,055.40 | 1,055.40 | 1,055.40 | 1,055.40 | - |
26 Jan 2024 | 1,052.90 | 1,052.90 | 1,052.90 | 1,052.90 | 1,052.90 | - |
25 Jan 2024 | 1,065.10 | 1,065.10 | 1,065.10 | 1,065.10 | 1,065.10 | - |
24 Jan 2024 | 1,056.40 | 1,056.40 | 1,056.40 | 1,056.40 | 1,056.40 | - |
23 Jan 2024 | 1,062.90 | 1,062.90 | 1,062.90 | 1,062.90 | 1,062.90 | - |
22 Jan 2024 | 1,053.70 | 1,053.70 | 1,053.70 | 1,053.70 | 1,053.70 | - |
19 Jan 2024 | 1,023.20 | 1,023.20 | 1,023.20 | 1,023.20 | 1,023.20 | - |
18 Jan 2024 | 1,011.40 | 1,011.40 | 1,011.40 | 1,011.40 | 1,011.40 | - |
17 Jan 2024 | 1,029.30 | 1,029.30 | 1,029.30 | 1,029.30 | 1,029.30 | - |
16 Jan 2024 | 1,071.60 | 1,071.60 | 1,071.60 | 1,071.60 | 1,071.60 | - |
15 Jan 2024 | 1,092.50 | 1,092.50 | 1,092.50 | 1,092.50 | 1,092.50 | - |
12 Jan 2024 | 1,107.70 | 1,107.70 | 1,107.70 | 1,107.70 | 1,107.70 | - |
11 Jan 2024 | 1,112.60 | 1,112.60 | 1,112.60 | 1,112.60 | 1,112.60 | - |
10 Jan 2024 | 1,138.20 | 1,138.20 | 1,138.20 | 1,138.20 | 1,138.20 | - |
09 Jan 2024 | 1,129.00 | 1,129.00 | 1,129.00 | 1,129.00 | 1,129.00 | - |
08 Jan 2024 | - | - | - | - | - | - |
05 Jan 2024 | 1,107.40 | 1,107.40 | 1,107.40 | 1,107.40 | 1,107.40 | - |
04 Jan 2024 | 1,149.70 | 1,149.70 | 1,149.70 | 1,149.70 | 1,149.70 | - |
03 Jan 2024 | - | - | - | - | - | - |
02 Jan 2024 | - | - | - | - | - | - |
29 Dec 2023 | 1,179.80 | 1,179.80 | 1,179.80 | 1,179.80 | 1,179.80 | - |
28 Dec 2023 | 1,182.90 | 1,182.90 | 1,182.90 | 1,182.90 | 1,182.90 | - |
27 Dec 2023 | - | - | - | - | - | - |
22 Dec 2023 | 1,101.80 | 1,101.80 | 1,101.80 | 1,101.80 | 1,101.80 | - |
21 Dec 2023 | 1,095.40 | 1,095.40 | 1,095.40 | 1,095.40 | 1,095.40 | - |
20 Dec 2023 | 1,103.90 | 1,103.90 | 1,103.90 | 1,103.90 | 1,103.90 | - |
19 Dec 2023 | 1,093.20 | 1,093.20 | 1,093.20 | 1,093.20 | 1,093.20 | - |
18 Dec 2023 | 1,093.80 | 1,093.80 | 1,093.80 | 1,093.80 | 1,093.80 | - |
15 Dec 2023 | 1,102.30 | 1,102.30 | 1,102.30 | 1,102.30 | 1,102.30 | - |
14 Dec 2023 | 1,096.00 | 1,096.00 | 1,096.00 | 1,096.00 | 1,096.00 | - |
13 Dec 2023 | 1,063.40 | 1,063.40 | 1,063.40 | 1,063.40 | 1,063.40 | - |
12 Dec 2023 | 1,053.00 | 1,053.00 | 1,053.00 | 1,053.00 | 1,053.00 | - |
11 Dec 2023 | 1,057.50 | 1,057.50 | 1,057.50 | 1,057.50 | 1,057.50 | - |
08 Dec 2023 | 1,065.30 | 1,065.30 | 1,065.30 | 1,065.30 | 1,065.30 | - |
07 Dec 2023 | 1,078.10 | 1,078.10 | 1,078.10 | 1,078.10 | 1,078.10 | - |
06 Dec 2023 | 1,091.20 | 1,091.20 | 1,091.20 | 1,091.20 | 1,091.20 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |