Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 1,090.63 | 1,090.63 | 1,090.63 | 1,090.63 | 1,090.63 | - |
29 Apr 2024 | 1,100.10 | 1,100.10 | 1,100.10 | 1,100.10 | 1,100.10 | - |
26 Apr 2024 | 1,099.77 | 1,099.77 | 1,099.77 | 1,099.77 | 1,099.77 | - |
25 Apr 2024 | 1,088.63 | 1,088.63 | 1,088.63 | 1,088.63 | 1,088.63 | - |
24 Apr 2024 | 1,098.15 | 1,098.15 | 1,098.15 | 1,098.15 | 1,098.15 | - |
23 Apr 2024 | 1,096.16 | 1,096.16 | 1,096.16 | 1,096.16 | 1,096.16 | - |
22 Apr 2024 | 1,090.51 | 1,090.51 | 1,090.51 | 1,090.51 | 1,090.51 | - |
19 Apr 2024 | 1,079.51 | 1,079.51 | 1,079.51 | 1,079.51 | 1,079.51 | - |
18 Apr 2024 | 1,087.17 | 1,087.17 | 1,087.17 | 1,087.17 | 1,087.17 | - |
17 Apr 2024 | 1,087.21 | 1,087.21 | 1,087.21 | 1,087.21 | 1,087.21 | - |
16 Apr 2024 | 1,091.36 | 1,091.36 | 1,091.36 | 1,091.36 | 1,091.36 | - |
15 Apr 2024 | 1,100.44 | 1,100.44 | 1,100.44 | 1,100.44 | 1,100.44 | - |
12 Apr 2024 | 1,109.77 | 1,109.77 | 1,109.77 | 1,109.77 | 1,109.77 | - |
11 Apr 2024 | 1,113.08 | 1,113.08 | 1,113.08 | 1,113.08 | 1,113.08 | - |
10 Apr 2024 | 1,108.37 | 1,108.37 | 1,108.37 | 1,108.37 | 1,108.37 | - |
09 Apr 2024 | 1,108.19 | 1,108.19 | 1,108.19 | 1,108.19 | 1,108.19 | - |
08 Apr 2024 | 1,107.09 | 1,107.09 | 1,107.09 | 1,107.09 | 1,107.09 | - |
05 Apr 2024 | 1,108.40 | 1,108.40 | 1,108.40 | 1,108.40 | 1,108.40 | - |
04 Apr 2024 | 1,101.92 | 1,101.92 | 1,101.92 | 1,101.92 | 1,101.92 | - |
03 Apr 2024 | 1,110.45 | 1,110.45 | 1,110.45 | 1,110.45 | 1,110.45 | - |
02 Apr 2024 | 1,114.95 | 1,114.95 | 1,114.95 | 1,114.95 | 1,114.95 | - |
28 Mar 2024 | - | - | - | - | - | - |
27 Mar 2024 | 1,137.42 | 1,137.42 | 1,137.42 | 1,137.42 | 1,137.42 | - |
26 Mar 2024 | 1,130.52 | 1,130.52 | 1,130.52 | 1,130.52 | 1,130.52 | - |
25 Mar 2024 | 1,131.19 | 1,131.19 | 1,131.19 | 1,131.19 | 1,131.19 | - |
22 Mar 2024 | 1,134.96 | 1,134.96 | 1,134.96 | 1,134.96 | 1,134.96 | - |
21 Mar 2024 | 1,132.51 | 1,132.51 | 1,132.51 | 1,132.51 | 1,132.51 | - |
20 Mar 2024 | 1,127.13 | 1,127.13 | 1,127.13 | 1,127.13 | 1,127.13 | - |
19 Mar 2024 | 1,120.97 | 1,120.97 | 1,120.97 | 1,120.97 | 1,120.97 | - |
18 Mar 2024 | 1,116.34 | 1,116.34 | 1,116.34 | 1,116.34 | 1,116.34 | - |
15 Mar 2024 | 1,111.03 | 1,111.03 | 1,111.03 | 1,111.03 | 1,111.03 | - |
14 Mar 2024 | 1,117.35 | 1,117.35 | 1,117.35 | 1,117.35 | 1,117.35 | - |
13 Mar 2024 | 1,117.00 | 1,117.00 | 1,117.00 | 1,117.00 | 1,117.00 | - |
12 Mar 2024 | 1,119.65 | 1,119.65 | 1,119.65 | 1,119.65 | 1,119.65 | - |
11 Mar 2024 | 1,109.85 | 1,109.85 | 1,109.85 | 1,109.85 | 1,109.85 | - |
08 Mar 2024 | 1,109.60 | 1,109.60 | 1,109.60 | 1,109.60 | 1,109.60 | - |
07 Mar 2024 | 1,114.77 | 1,114.77 | 1,114.77 | 1,114.77 | 1,114.77 | - |
06 Mar 2024 | 1,106.51 | 1,106.51 | 1,106.51 | 1,106.51 | 1,106.51 | - |
05 Mar 2024 | 1,103.35 | 1,103.35 | 1,103.35 | 1,103.35 | 1,103.35 | - |
04 Mar 2024 | 1,108.67 | 1,108.67 | 1,108.67 | 1,108.67 | 1,108.67 | - |
01 Mar 2024 | 1,110.96 | 1,110.96 | 1,110.96 | 1,110.96 | 1,110.96 | - |
29 Feb 2024 | 1,104.33 | 1,104.33 | 1,104.33 | 1,104.33 | 1,104.33 | - |
28 Feb 2024 | 1,098.78 | 1,098.78 | 1,098.78 | 1,098.78 | 1,098.78 | - |
27 Feb 2024 | 1,101.42 | 1,101.42 | 1,101.42 | 1,101.42 | 1,101.42 | - |
26 Feb 2024 | 1,098.61 | 1,098.61 | 1,098.61 | 1,098.61 | 1,098.61 | - |
23 Feb 2024 | 1,104.20 | 1,104.20 | 1,104.20 | 1,104.20 | 1,104.20 | - |
22 Feb 2024 | 1,103.16 | 1,103.16 | 1,103.16 | 1,103.16 | 1,103.16 | - |
21 Feb 2024 | 1,087.96 | 1,087.96 | 1,087.96 | 1,087.96 | 1,087.96 | - |
20 Feb 2024 | 1,086.63 | 1,086.63 | 1,086.63 | 1,086.63 | 1,086.63 | - |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 1,092.39 | 1,092.39 | 1,092.39 | 1,092.39 | 1,092.39 | - |
15 Feb 2024 | 1,094.90 | 1,094.90 | 1,094.90 | 1,094.90 | 1,094.90 | - |
14 Feb 2024 | 1,089.97 | 1,089.97 | 1,089.97 | 1,089.97 | 1,089.97 | - |
13 Feb 2024 | 1,083.61 | 1,083.61 | 1,083.61 | 1,083.61 | 1,083.61 | - |
12 Feb 2024 | 1,090.70 | 1,090.70 | 1,090.70 | 1,090.70 | 1,090.70 | - |
09 Feb 2024 | 1,088.25 | 1,088.25 | 1,088.25 | 1,088.25 | 1,088.25 | - |
08 Feb 2024 | 1,086.46 | 1,086.46 | 1,086.46 | 1,086.46 | 1,086.46 | - |
07 Feb 2024 | 1,086.90 | 1,086.90 | 1,086.90 | 1,086.90 | 1,086.90 | - |
06 Feb 2024 | 1,083.64 | 1,083.64 | 1,083.64 | 1,083.64 | 1,083.64 | - |
05 Feb 2024 | 1,082.52 | 1,082.52 | 1,082.52 | 1,082.52 | 1,082.52 | - |
02 Feb 2024 | 1,080.62 | 1,080.62 | 1,080.62 | 1,080.62 | 1,080.62 | - |
01 Feb 2024 | 1,072.80 | 1,072.80 | 1,072.80 | 1,072.80 | 1,072.80 | - |
31 Jan 2024 | 1,066.60 | 1,066.60 | 1,066.60 | 1,066.60 | 1,066.60 | - |
30 Jan 2024 | 1,076.45 | 1,076.45 | 1,076.45 | 1,076.45 | 1,076.45 | - |
29 Jan 2024 | 1,080.05 | 1,080.05 | 1,080.05 | 1,080.05 | 1,080.05 | - |
26 Jan 2024 | 1,069.61 | 1,069.61 | 1,069.61 | 1,069.61 | 1,069.61 | - |
25 Jan 2024 | 1,070.56 | 1,070.56 | 1,070.56 | 1,070.56 | 1,070.56 | - |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | 1,061.44 | 1,061.44 | 1,061.44 | 1,061.44 | 1,061.44 | - |
22 Jan 2024 | 1,057.54 | 1,057.54 | 1,057.54 | 1,057.54 | 1,057.54 | - |
19 Jan 2024 | 1,054.29 | 1,054.29 | 1,054.29 | 1,054.29 | 1,054.29 | - |
18 Jan 2024 | 1,046.73 | 1,046.73 | 1,046.73 | 1,046.73 | 1,046.73 | - |
17 Jan 2024 | 1,041.75 | 1,041.75 | 1,041.75 | 1,041.75 | 1,041.75 | - |
16 Jan 2024 | 1,048.92 | 1,048.92 | 1,048.92 | 1,048.92 | 1,048.92 | - |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 1,049.77 | 1,049.77 | 1,049.77 | 1,049.77 | 1,049.77 | - |
11 Jan 2024 | 1,047.33 | 1,047.33 | 1,047.33 | 1,047.33 | 1,047.33 | - |
10 Jan 2024 | 1,045.54 | 1,045.54 | 1,045.54 | 1,045.54 | 1,045.54 | - |
09 Jan 2024 | 1,046.32 | 1,046.32 | 1,046.32 | 1,046.32 | 1,046.32 | - |
08 Jan 2024 | 1,044.56 | 1,044.56 | 1,044.56 | 1,044.56 | 1,044.56 | - |
05 Jan 2024 | - | - | - | - | - | - |
04 Jan 2024 | - | - | - | - | - | - |
03 Jan 2024 | - | - | - | - | - | - |
02 Jan 2024 | - | - | - | - | - | - |
29 Dec 2023 | - | - | - | - | - | - |
28 Dec 2023 | 1,042.68 | 1,042.68 | 1,042.68 | 1,042.68 | 1,042.68 | - |
27 Dec 2023 | 1,041.01 | 1,041.01 | 1,041.01 | 1,041.01 | 1,041.01 | - |
22 Dec 2023 | 1,040.84 | 1,040.84 | 1,040.84 | 1,040.84 | 1,040.84 | - |
21 Dec 2023 | 1,040.85 | 1,040.85 | 1,040.85 | 1,040.85 | 1,040.85 | - |
20 Dec 2023 | 1,036.30 | 1,036.30 | 1,036.30 | 1,036.30 | 1,036.30 | - |
19 Dec 2023 | 1,041.84 | 1,041.84 | 1,041.84 | 1,041.84 | 1,041.84 | - |
18 Dec 2023 | 1,041.48 | 1,041.48 | 1,041.48 | 1,041.48 | 1,041.48 | - |
15 Dec 2023 | 1,041.06 | 1,041.06 | 1,041.06 | 1,041.06 | 1,041.06 | - |
14 Dec 2023 | 1,034.50 | 1,034.50 | 1,034.50 | 1,034.50 | 1,034.50 | - |
13 Dec 2023 | 1,040.22 | 1,040.22 | 1,040.22 | 1,040.22 | 1,040.22 | - |
12 Dec 2023 | 1,033.44 | 1,033.44 | 1,033.44 | 1,033.44 | 1,033.44 | - |
11 Dec 2023 | 1,032.69 | 1,032.69 | 1,032.69 | 1,032.69 | 1,032.69 | - |
08 Dec 2023 | 1,028.50 | 1,028.50 | 1,028.50 | 1,028.50 | 1,028.50 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |