Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | - | - | - | - | - | - |
07 May 2024 | - | - | - | - | - | - |
06 May 2024 | 1,182.08 | 1,182.08 | 1,182.08 | 1,182.08 | 1,182.08 | - |
03 May 2024 | 1,175.28 | 1,175.28 | 1,175.28 | 1,175.28 | 1,175.28 | - |
02 May 2024 | 1,166.99 | 1,166.99 | 1,166.99 | 1,166.99 | 1,166.99 | - |
30 Apr 2024 | 1,162.77 | 1,162.77 | 1,162.77 | 1,162.77 | 1,162.77 | - |
29 Apr 2024 | 1,172.04 | 1,172.04 | 1,172.04 | 1,172.04 | 1,172.04 | - |
26 Apr 2024 | 1,171.31 | 1,171.31 | 1,171.31 | 1,171.31 | 1,171.31 | - |
25 Apr 2024 | 1,158.20 | 1,158.20 | 1,158.20 | 1,158.20 | 1,158.20 | - |
24 Apr 2024 | 1,164.18 | 1,164.18 | 1,164.18 | 1,164.18 | 1,164.18 | - |
23 Apr 2024 | 1,164.75 | 1,164.75 | 1,164.75 | 1,164.75 | 1,164.75 | - |
22 Apr 2024 | 1,155.97 | 1,155.97 | 1,155.97 | 1,155.97 | 1,155.97 | - |
19 Apr 2024 | 1,151.48 | 1,151.48 | 1,151.48 | 1,151.48 | 1,151.48 | - |
18 Apr 2024 | 1,158.67 | 1,158.67 | 1,158.67 | 1,158.67 | 1,158.67 | - |
17 Apr 2024 | 1,159.59 | 1,159.59 | 1,159.59 | 1,159.59 | 1,159.59 | - |
16 Apr 2024 | 1,162.97 | 1,162.97 | 1,162.97 | 1,162.97 | 1,162.97 | - |
15 Apr 2024 | 1,169.59 | 1,169.59 | 1,169.59 | 1,169.59 | 1,169.59 | - |
12 Apr 2024 | 1,177.26 | 1,177.26 | 1,177.26 | 1,177.26 | 1,177.26 | - |
11 Apr 2024 | 1,178.23 | 1,178.23 | 1,178.23 | 1,178.23 | 1,178.23 | - |
10 Apr 2024 | 1,176.12 | 1,176.12 | 1,176.12 | 1,176.12 | 1,176.12 | - |
09 Apr 2024 | 1,180.04 | 1,180.04 | 1,180.04 | 1,180.04 | 1,180.04 | - |
08 Apr 2024 | 1,179.99 | 1,179.99 | 1,179.99 | 1,179.99 | 1,179.99 | - |
05 Apr 2024 | 1,178.78 | 1,178.78 | 1,178.78 | 1,178.78 | 1,178.78 | - |
04 Apr 2024 | 1,177.41 | 1,177.41 | 1,177.41 | 1,177.41 | 1,177.41 | - |
03 Apr 2024 | 1,180.14 | 1,180.14 | 1,180.14 | 1,180.14 | 1,180.14 | - |
02 Apr 2024 | 1,179.53 | 1,179.53 | 1,179.53 | 1,179.53 | 1,179.53 | - |
28 Mar 2024 | 1,186.80 | 1,186.80 | 1,186.80 | 1,186.80 | 1,186.80 | - |
27 Mar 2024 | 1,184.63 | 1,184.63 | 1,184.63 | 1,184.63 | 1,184.63 | - |
26 Mar 2024 | 1,182.87 | 1,182.87 | 1,182.87 | 1,182.87 | 1,182.87 | - |
25 Mar 2024 | 1,182.01 | 1,182.01 | 1,182.01 | 1,182.01 | 1,182.01 | - |
22 Mar 2024 | 1,187.13 | 1,187.13 | 1,187.13 | 1,187.13 | 1,187.13 | - |
21 Mar 2024 | 1,186.24 | 1,186.24 | 1,186.24 | 1,186.24 | 1,186.24 | - |
20 Mar 2024 | 1,177.34 | 1,177.34 | 1,177.34 | 1,177.34 | 1,177.34 | - |
19 Mar 2024 | 1,175.61 | 1,175.61 | 1,175.61 | 1,175.61 | 1,175.61 | - |
18 Mar 2024 | 1,173.00 | 1,173.00 | 1,173.00 | 1,173.00 | 1,173.00 | - |
15 Mar 2024 | 1,168.86 | 1,168.86 | 1,168.86 | 1,168.86 | 1,168.86 | - |
14 Mar 2024 | 1,175.07 | 1,175.07 | 1,175.07 | 1,175.07 | 1,175.07 | - |
13 Mar 2024 | 1,176.35 | 1,176.35 | 1,176.35 | 1,176.35 | 1,176.35 | - |
12 Mar 2024 | 1,178.04 | 1,178.04 | 1,178.04 | 1,178.04 | 1,178.04 | - |
11 Mar 2024 | 1,170.45 | 1,170.45 | 1,170.45 | 1,170.45 | 1,170.45 | - |
08 Mar 2024 | 1,174.51 | 1,174.51 | 1,174.51 | 1,174.51 | 1,174.51 | - |
07 Mar 2024 | 1,176.65 | 1,176.65 | 1,176.65 | 1,176.65 | 1,176.65 | - |
06 Mar 2024 | 1,168.11 | 1,168.11 | 1,168.11 | 1,168.11 | 1,168.11 | - |
05 Mar 2024 | 1,161.63 | 1,161.63 | 1,161.63 | 1,161.63 | 1,161.63 | - |
04 Mar 2024 | 1,167.43 | 1,167.43 | 1,167.43 | 1,167.43 | 1,167.43 | - |
01 Mar 2024 | 1,165.31 | 1,165.31 | 1,165.31 | 1,165.31 | 1,165.31 | - |
29 Feb 2024 | 1,157.48 | 1,157.48 | 1,157.48 | 1,157.48 | 1,157.48 | - |
28 Feb 2024 | 1,154.64 | 1,154.64 | 1,154.64 | 1,154.64 | 1,154.64 | - |
27 Feb 2024 | 1,157.51 | 1,157.51 | 1,157.51 | 1,157.51 | 1,157.51 | - |
26 Feb 2024 | 1,157.78 | 1,157.78 | 1,157.78 | 1,157.78 | 1,157.78 | - |
23 Feb 2024 | 1,161.55 | 1,161.55 | 1,161.55 | 1,161.55 | 1,161.55 | - |
22 Feb 2024 | 1,157.30 | 1,157.30 | 1,157.30 | 1,157.30 | 1,157.30 | - |
21 Feb 2024 | 1,142.21 | 1,142.21 | 1,142.21 | 1,142.21 | 1,142.21 | - |
20 Feb 2024 | 1,145.59 | 1,145.59 | 1,145.59 | 1,145.59 | 1,145.59 | - |
19 Feb 2024 | 1,150.65 | 1,150.65 | 1,150.65 | 1,150.65 | 1,150.65 | - |
16 Feb 2024 | 1,150.51 | 1,150.51 | 1,150.51 | 1,150.51 | 1,150.51 | - |
15 Feb 2024 | 1,152.82 | 1,152.82 | 1,152.82 | 1,152.82 | 1,152.82 | - |
14 Feb 2024 | 1,151.72 | 1,151.72 | 1,151.72 | 1,151.72 | 1,151.72 | - |
13 Feb 2024 | 1,143.44 | 1,143.44 | 1,143.44 | 1,143.44 | 1,143.44 | - |
12 Feb 2024 | 1,152.92 | 1,152.92 | 1,152.92 | 1,152.92 | 1,152.92 | - |
09 Feb 2024 | 1,153.25 | 1,153.25 | 1,153.25 | 1,153.25 | 1,153.25 | - |
08 Feb 2024 | 1,148.98 | 1,148.98 | 1,148.98 | 1,148.98 | 1,148.98 | - |
07 Feb 2024 | 1,148.43 | 1,148.43 | 1,148.43 | 1,148.43 | 1,148.43 | - |
06 Feb 2024 | 1,145.32 | 1,145.32 | 1,145.32 | 1,145.32 | 1,145.32 | - |
05 Feb 2024 | 1,142.84 | 1,142.84 | 1,142.84 | 1,142.84 | 1,142.84 | - |
02 Feb 2024 | 1,144.59 | 1,144.59 | 1,144.59 | 1,144.59 | 1,144.59 | - |
01 Feb 2024 | 1,142.38 | 1,142.38 | 1,142.38 | 1,142.38 | 1,142.38 | - |
31 Jan 2024 | 1,139.79 | 1,139.79 | 1,139.79 | 1,139.79 | 1,139.79 | - |
30 Jan 2024 | 1,142.03 | 1,142.03 | 1,142.03 | 1,142.03 | 1,142.03 | - |
29 Jan 2024 | 1,141.98 | 1,141.98 | 1,141.98 | 1,141.98 | 1,141.98 | - |
26 Jan 2024 | 1,134.57 | 1,134.57 | 1,134.57 | 1,134.57 | 1,134.57 | - |
25 Jan 2024 | 1,132.31 | 1,132.31 | 1,132.31 | 1,132.31 | 1,132.31 | - |
24 Jan 2024 | 1,126.80 | 1,126.80 | 1,126.80 | 1,126.80 | 1,126.80 | - |
23 Jan 2024 | 1,120.39 | 1,120.39 | 1,120.39 | 1,120.39 | 1,120.39 | - |
22 Jan 2024 | 1,120.43 | 1,120.43 | 1,120.43 | 1,120.43 | 1,120.43 | - |
19 Jan 2024 | 1,115.58 | 1,115.58 | 1,115.58 | 1,115.58 | 1,115.58 | - |
18 Jan 2024 | 1,111.34 | 1,111.34 | 1,111.34 | 1,111.34 | 1,111.34 | - |
17 Jan 2024 | 1,105.31 | 1,105.31 | 1,105.31 | 1,105.31 | 1,105.31 | - |
16 Jan 2024 | 1,114.05 | 1,114.05 | 1,114.05 | 1,114.05 | 1,114.05 | - |
15 Jan 2024 | 1,119.04 | 1,119.04 | 1,119.04 | 1,119.04 | 1,119.04 | - |
12 Jan 2024 | 1,120.35 | 1,120.35 | 1,120.35 | 1,120.35 | 1,120.35 | - |
11 Jan 2024 | 1,116.32 | 1,116.32 | 1,116.32 | 1,116.32 | 1,116.32 | - |
10 Jan 2024 | 1,113.02 | 1,113.02 | 1,113.02 | 1,113.02 | 1,113.02 | - |
09 Jan 2024 | 1,110.13 | 1,110.13 | 1,110.13 | 1,110.13 | 1,110.13 | - |
08 Jan 2024 | 1,109.21 | 1,109.21 | 1,109.21 | 1,109.21 | 1,109.21 | - |
05 Jan 2024 | 1,101.62 | 1,101.62 | 1,101.62 | 1,101.62 | 1,101.62 | - |
04 Jan 2024 | 1,103.20 | 1,103.20 | 1,103.20 | 1,103.20 | 1,103.20 | - |
03 Jan 2024 | 1,106.72 | 1,106.72 | 1,106.72 | 1,106.72 | 1,106.72 | - |
02 Jan 2024 | 1,115.98 | 1,115.98 | 1,115.98 | 1,115.98 | 1,115.98 | - |
29 Dec 2023 | 1,122.97 | 1,122.97 | 1,122.97 | 1,122.97 | 1,122.97 | - |
28 Dec 2023 | 1,124.72 | 1,124.72 | 1,124.72 | 1,124.72 | 1,124.72 | - |
27 Dec 2023 | 1,124.77 | 1,124.77 | 1,124.77 | 1,124.77 | 1,124.77 | - |
22 Dec 2023 | 1,120.46 | 1,120.46 | 1,120.46 | 1,120.46 | 1,120.46 | - |
21 Dec 2023 | 1,121.76 | 1,121.76 | 1,121.76 | 1,121.76 | 1,121.76 | - |
20 Dec 2023 | 1,120.15 | 1,120.15 | 1,120.15 | 1,120.15 | 1,120.15 | - |
19 Dec 2023 | 1,121.38 | 1,121.38 | 1,121.38 | 1,121.38 | 1,121.38 | - |
18 Dec 2023 | 1,118.39 | 1,118.39 | 1,118.39 | 1,118.39 | 1,118.39 | - |
15 Dec 2023 | 1,119.43 | 1,119.43 | 1,119.43 | 1,119.43 | 1,119.43 | - |
14 Dec 2023 | 1,113.16 | 1,113.16 | 1,113.16 | 1,113.16 | 1,113.16 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |