Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
15 May 2024 | - | - | - | - | - | - |
14 May 2024 | - | - | - | - | - | - |
13 May 2024 | 956.96 | 956.96 | 956.96 | 956.96 | 956.96 | - |
10 May 2024 | 958.77 | 958.77 | 958.77 | 958.77 | 958.77 | - |
09 May 2024 | 961.97 | 961.97 | 961.97 | 961.97 | 961.97 | - |
08 May 2024 | 966.27 | 966.27 | 966.27 | 966.27 | 966.27 | - |
07 May 2024 | 966.70 | 966.70 | 966.70 | 966.70 | 966.70 | - |
06 May 2024 | - | - | - | - | - | - |
03 May 2024 | 973.93 | 973.93 | 973.93 | 973.93 | 973.93 | - |
02 May 2024 | 975.05 | 975.05 | 975.05 | 975.05 | 975.05 | - |
01 May 2024 | 977.22 | 977.22 | 977.22 | 977.22 | 977.22 | - |
30 Apr 2024 | 970.61 | 970.61 | 970.61 | 970.61 | 970.61 | - |
29 Apr 2024 | 964.97 | 964.97 | 964.97 | 964.97 | 964.97 | - |
26 Apr 2024 | 965.43 | 965.43 | 965.43 | 965.43 | 965.43 | - |
25 Apr 2024 | 966.40 | 966.40 | 966.40 | 966.40 | 966.40 | - |
24 Apr 2024 | 965.09 | 965.09 | 965.09 | 965.09 | 965.09 | - |
23 Apr 2024 | 964.28 | 964.28 | 964.28 | 964.28 | 964.28 | - |
22 Apr 2024 | 968.31 | 968.31 | 968.31 | 968.31 | 968.31 | - |
19 Apr 2024 | 953.77 | 953.77 | 953.77 | 953.77 | 953.77 | - |
18 Apr 2024 | 954.79 | 954.79 | 954.79 | 954.79 | 954.79 | - |
17 Apr 2024 | 951.36 | 951.36 | 951.36 | 951.36 | 951.36 | - |
16 Apr 2024 | 950.24 | 950.24 | 950.24 | 950.24 | 950.24 | - |
15 Apr 2024 | 949.76 | 949.76 | 949.76 | 949.76 | 949.76 | - |
12 Apr 2024 | 965.64 | 965.64 | 965.64 | 965.64 | 965.64 | - |
11 Apr 2024 | 979.46 | 979.46 | 979.46 | 979.46 | 979.46 | - |
10 Apr 2024 | 984.84 | 984.84 | 984.84 | 984.84 | 984.84 | - |
09 Apr 2024 | 995.68 | 995.68 | 995.68 | 995.68 | 995.68 | - |
08 Apr 2024 | 992.14 | 992.14 | 992.14 | 992.14 | 992.14 | - |
05 Apr 2024 | 991.51 | 991.51 | 991.51 | 991.51 | 991.51 | - |
04 Apr 2024 | 987.82 | 987.82 | 987.82 | 987.82 | 987.82 | - |
03 Apr 2024 | 1,003.79 | 1,003.79 | 1,003.79 | 1,003.79 | 1,003.79 | - |
02 Apr 2024 | 1,000.83 | 1,000.83 | 1,000.83 | 1,000.83 | 1,000.83 | - |
01 Apr 2024 | - | - | - | - | - | - |
28 Mar 2024 | 1,032.74 | 1,032.74 | 1,032.74 | 1,032.74 | 1,032.74 | - |
27 Mar 2024 | 1,030.36 | 1,030.36 | 1,030.36 | 1,030.36 | 1,030.36 | - |
26 Mar 2024 | 1,024.46 | 1,024.46 | 1,024.46 | 1,024.46 | 1,024.46 | - |
25 Mar 2024 | 1,025.27 | 1,025.27 | 1,025.27 | 1,025.27 | 1,025.27 | - |
22 Mar 2024 | 1,028.17 | 1,028.17 | 1,028.17 | 1,028.17 | 1,028.17 | - |
21 Mar 2024 | 1,027.30 | 1,027.30 | 1,027.30 | 1,027.30 | 1,027.30 | - |
20 Mar 2024 | 1,025.58 | 1,025.58 | 1,025.58 | 1,025.58 | 1,025.58 | - |
19 Mar 2024 | 1,019.99 | 1,019.99 | 1,019.99 | 1,019.99 | 1,019.99 | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | 1,010.02 | 1,010.02 | 1,010.02 | 1,010.02 | 1,010.02 | - |
14 Mar 2024 | 1,017.07 | 1,017.07 | 1,017.07 | 1,017.07 | 1,017.07 | - |
13 Mar 2024 | 1,029.60 | 1,029.60 | 1,029.60 | 1,029.60 | 1,029.60 | - |
12 Mar 2024 | 1,033.54 | 1,033.54 | 1,033.54 | 1,033.54 | 1,033.54 | - |
11 Mar 2024 | 1,032.06 | 1,032.06 | 1,032.06 | 1,032.06 | 1,032.06 | - |
08 Mar 2024 | 1,032.87 | 1,032.87 | 1,032.87 | 1,032.87 | 1,032.87 | - |
07 Mar 2024 | 1,031.51 | 1,031.51 | 1,031.51 | 1,031.51 | 1,031.51 | - |
06 Mar 2024 | 1,030.07 | 1,030.07 | 1,030.07 | 1,030.07 | 1,030.07 | - |
05 Mar 2024 | 1,026.13 | 1,026.13 | 1,026.13 | 1,026.13 | 1,026.13 | - |
04 Mar 2024 | 1,022.17 | 1,022.17 | 1,022.17 | 1,022.17 | 1,022.17 | - |
01 Mar 2024 | 1,023.11 | 1,023.11 | 1,023.11 | 1,023.11 | 1,023.11 | - |
29 Feb 2024 | 1,017.93 | 1,017.93 | 1,017.93 | 1,017.93 | 1,017.93 | - |
28 Feb 2024 | 1,016.35 | 1,016.35 | 1,016.35 | 1,016.35 | 1,016.35 | - |
27 Feb 2024 | 1,017.77 | 1,017.77 | 1,017.77 | 1,017.77 | 1,017.77 | - |
26 Feb 2024 | 1,017.37 | 1,017.37 | 1,017.37 | 1,017.37 | 1,017.37 | - |
23 Feb 2024 | 1,020.13 | 1,020.13 | 1,020.13 | 1,020.13 | 1,020.13 | - |
22 Feb 2024 | 1,018.08 | 1,018.08 | 1,018.08 | 1,018.08 | 1,018.08 | - |
21 Feb 2024 | 1,015.25 | 1,015.25 | 1,015.25 | 1,015.25 | 1,015.25 | - |
20 Feb 2024 | 1,017.09 | 1,017.09 | 1,017.09 | 1,017.09 | 1,017.09 | - |
16 Feb 2024 | 1,016.58 | 1,016.58 | 1,016.58 | 1,016.58 | 1,016.58 | - |
15 Feb 2024 | 1,021.88 | 1,021.88 | 1,021.88 | 1,021.88 | 1,021.88 | - |
14 Feb 2024 | 1,014.79 | 1,014.79 | 1,014.79 | 1,014.79 | 1,014.79 | - |
13 Feb 2024 | 1,013.23 | 1,013.23 | 1,013.23 | 1,013.23 | 1,013.23 | - |
12 Feb 2024 | 1,023.37 | 1,023.37 | 1,023.37 | 1,023.37 | 1,023.37 | - |
09 Feb 2024 | 1,026.41 | 1,026.41 | 1,026.41 | 1,026.41 | 1,026.41 | - |
08 Feb 2024 | 1,030.60 | 1,030.60 | 1,030.60 | 1,030.60 | 1,030.60 | - |
07 Feb 2024 | 1,034.84 | 1,034.84 | 1,034.84 | 1,034.84 | 1,034.84 | - |
06 Feb 2024 | 1,035.22 | 1,035.22 | 1,035.22 | 1,035.22 | 1,035.22 | - |
05 Feb 2024 | - | - | - | - | - | - |
02 Feb 2024 | 1,045.39 | 1,045.39 | 1,045.39 | 1,045.39 | 1,045.39 | - |
01 Feb 2024 | 1,060.72 | 1,060.72 | 1,060.72 | 1,060.72 | 1,060.72 | - |
31 Jan 2024 | 1,048.48 | 1,048.48 | 1,048.48 | 1,048.48 | 1,048.48 | - |
30 Jan 2024 | 1,044.74 | 1,044.74 | 1,044.74 | 1,044.74 | 1,044.74 | - |
29 Jan 2024 | 1,045.88 | 1,045.88 | 1,045.88 | 1,045.88 | 1,045.88 | - |
26 Jan 2024 | 1,041.13 | 1,041.13 | 1,041.13 | 1,041.13 | 1,041.13 | - |
25 Jan 2024 | 1,039.26 | 1,039.26 | 1,039.26 | 1,039.26 | 1,039.26 | - |
24 Jan 2024 | 1,034.66 | 1,034.66 | 1,034.66 | 1,034.66 | 1,034.66 | - |
23 Jan 2024 | 1,041.84 | 1,041.84 | 1,041.84 | 1,041.84 | 1,041.84 | - |
22 Jan 2024 | 1,038.02 | 1,038.02 | 1,038.02 | 1,038.02 | 1,038.02 | - |
19 Jan 2024 | 1,030.79 | 1,030.79 | 1,030.79 | 1,030.79 | 1,030.79 | - |
18 Jan 2024 | 1,027.86 | 1,027.86 | 1,027.86 | 1,027.86 | 1,027.86 | - |
17 Jan 2024 | 1,024.73 | 1,024.73 | 1,024.73 | 1,024.73 | 1,024.73 | - |
16 Jan 2024 | 1,043.83 | 1,043.83 | 1,043.83 | 1,043.83 | 1,043.83 | - |
12 Jan 2024 | 1,061.58 | 1,061.58 | 1,061.58 | 1,061.58 | 1,061.58 | - |
11 Jan 2024 | 1,051.48 | 1,051.48 | 1,051.48 | 1,051.48 | 1,051.48 | - |
10 Jan 2024 | 1,050.36 | 1,050.36 | 1,050.36 | 1,050.36 | 1,050.36 | - |
09 Jan 2024 | 1,044.05 | 1,044.05 | 1,044.05 | 1,044.05 | 1,044.05 | - |
08 Jan 2024 | 1,043.68 | 1,043.68 | 1,043.68 | 1,043.68 | 1,043.68 | - |
05 Jan 2024 | 1,029.54 | 1,029.54 | 1,029.54 | 1,029.54 | 1,029.54 | - |
04 Jan 2024 | 1,028.32 | 1,028.32 | 1,028.32 | 1,028.32 | 1,028.32 | - |
03 Jan 2024 | 1,034.45 | 1,034.45 | 1,034.45 | 1,034.45 | 1,034.45 | - |
02 Jan 2024 | 1,041.56 | 1,041.56 | 1,041.56 | 1,041.56 | 1,041.56 | - |
29 Dec 2023 | 1,049.63 | 1,049.63 | 1,049.63 | 1,049.63 | 1,049.63 | - |
28 Dec 2023 | 1,062.00 | 1,062.00 | 1,062.00 | 1,062.00 | 1,062.00 | - |
27 Dec 2023 | - | - | - | - | - | - |
26 Dec 2023 | - | - | - | - | - | - |
22 Dec 2023 | 1,034.98 | 1,034.98 | 1,034.98 | 1,034.98 | 1,034.98 | - |
21 Dec 2023 | 1,035.84 | 1,035.84 | 1,035.84 | 1,035.84 | 1,035.84 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |