Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | - | - | - | - | - | - |
16 May 2024 | - | - | - | - | - | - |
15 May 2024 | 1,064.15 | 1,064.15 | 1,064.15 | 1,064.15 | 1,064.15 | - |
14 May 2024 | 1,058.42 | 1,058.42 | 1,058.42 | 1,058.42 | 1,058.42 | - |
13 May 2024 | 1,044.28 | 1,044.28 | 1,044.28 | 1,044.28 | 1,044.28 | - |
10 May 2024 | 1,039.06 | 1,039.06 | 1,039.06 | 1,039.06 | 1,039.06 | - |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | - | - | - | - | - | - |
07 May 2024 | - | - | - | - | - | - |
06 May 2024 | 1,018.40 | 1,018.40 | 1,018.40 | 1,018.40 | 1,018.40 | - |
03 May 2024 | 1,012.88 | 1,012.88 | 1,012.88 | 1,012.88 | 1,012.88 | - |
02 May 2024 | 1,009.48 | 1,009.48 | 1,009.48 | 1,009.48 | 1,009.48 | - |
30 Apr 2024 | 1,012.32 | 1,012.32 | 1,012.32 | 1,012.32 | 1,012.32 | - |
29 Apr 2024 | 1,010.12 | 1,010.12 | 1,010.12 | 1,010.12 | 1,010.12 | - |
26 Apr 2024 | 998.39 | 998.39 | 998.39 | 998.39 | 998.39 | - |
25 Apr 2024 | 983.61 | 983.61 | 983.61 | 983.61 | 983.61 | - |
24 Apr 2024 | 1,000.26 | 1,000.26 | 1,000.26 | 1,000.26 | 1,000.26 | - |
23 Apr 2024 | 994.30 | 994.30 | 994.30 | 994.30 | 994.30 | - |
22 Apr 2024 | 982.72 | 982.72 | 982.72 | 982.72 | 982.72 | - |
19 Apr 2024 | 976.36 | 976.36 | 976.36 | 976.36 | 976.36 | - |
18 Apr 2024 | 986.40 | 986.40 | 986.40 | 986.40 | 986.40 | - |
17 Apr 2024 | 990.42 | 990.42 | 990.42 | 990.42 | 990.42 | - |
16 Apr 2024 | 996.65 | 996.65 | 996.65 | 996.65 | 996.65 | - |
15 Apr 2024 | 1,007.41 | 1,007.41 | 1,007.41 | 1,007.41 | 1,007.41 | - |
12 Apr 2024 | 1,013.30 | 1,013.30 | 1,013.30 | 1,013.30 | 1,013.30 | - |
11 Apr 2024 | 1,025.17 | 1,025.17 | 1,025.17 | 1,025.17 | 1,025.17 | - |
10 Apr 2024 | 1,023.92 | 1,023.92 | 1,023.92 | 1,023.92 | 1,023.92 | - |
09 Apr 2024 | 1,029.39 | 1,029.39 | 1,029.39 | 1,029.39 | 1,029.39 | - |
08 Apr 2024 | 1,035.03 | 1,035.03 | 1,035.03 | 1,035.03 | 1,035.03 | - |
05 Apr 2024 | 1,023.00 | 1,023.00 | 1,023.00 | 1,023.00 | 1,023.00 | - |
04 Apr 2024 | 1,027.25 | 1,027.25 | 1,027.25 | 1,027.25 | 1,027.25 | - |
03 Apr 2024 | 1,018.75 | 1,018.75 | 1,018.75 | 1,018.75 | 1,018.75 | - |
02 Apr 2024 | 1,010.10 | 1,010.10 | 1,010.10 | 1,010.10 | 1,010.10 | - |
28 Mar 2024 | 1,024.35 | 1,024.35 | 1,024.35 | 1,024.35 | 1,024.35 | - |
27 Mar 2024 | 1,015.29 | 1,015.29 | 1,015.29 | 1,015.29 | 1,015.29 | - |
26 Mar 2024 | 1,014.22 | 1,014.22 | 1,014.22 | 1,014.22 | 1,014.22 | - |
25 Mar 2024 | 1,009.90 | 1,009.90 | 1,009.90 | 1,009.90 | 1,009.90 | - |
22 Mar 2024 | 1,011.04 | 1,011.04 | 1,011.04 | 1,011.04 | 1,011.04 | - |
21 Mar 2024 | 1,011.41 | 1,011.41 | 1,011.41 | 1,011.41 | 1,011.41 | - |
20 Mar 2024 | 1,000.12 | 1,000.12 | 1,000.12 | 1,000.12 | 1,000.12 | - |
19 Mar 2024 | 1,007.08 | 1,007.08 | 1,007.08 | 1,007.08 | 1,007.08 | - |
18 Mar 2024 | 1,000.48 | 1,000.48 | 1,000.48 | 1,000.48 | 1,000.48 | - |
15 Mar 2024 | 1,004.83 | 1,004.83 | 1,004.83 | 1,004.83 | 1,004.83 | - |
14 Mar 2024 | - | - | - | - | - | - |
13 Mar 2024 | 1,018.40 | 1,018.40 | 1,018.40 | 1,018.40 | 1,018.40 | - |
12 Mar 2024 | 1,018.28 | 1,018.28 | 1,018.28 | 1,018.28 | 1,018.28 | - |
11 Mar 2024 | 1,014.05 | 1,014.05 | 1,014.05 | 1,014.05 | 1,014.05 | - |
08 Mar 2024 | 1,021.88 | 1,021.88 | 1,021.88 | 1,021.88 | 1,021.88 | - |
07 Mar 2024 | 1,025.43 | 1,025.43 | 1,025.43 | 1,025.43 | 1,025.43 | - |
06 Mar 2024 | 1,020.29 | 1,020.29 | 1,020.29 | 1,020.29 | 1,020.29 | - |
05 Mar 2024 | 1,013.26 | 1,013.26 | 1,013.26 | 1,013.26 | 1,013.26 | - |
04 Mar 2024 | 1,021.63 | 1,021.63 | 1,021.63 | 1,021.63 | 1,021.63 | - |
01 Mar 2024 | 1,025.15 | 1,025.15 | 1,025.15 | 1,025.15 | 1,025.15 | - |
29 Feb 2024 | 1,017.64 | 1,017.64 | 1,017.64 | 1,017.64 | 1,017.64 | - |
28 Feb 2024 | - | - | - | - | - | - |
27 Feb 2024 | 1,029.82 | 1,029.82 | 1,029.82 | 1,029.82 | 1,029.82 | - |
26 Feb 2024 | 1,026.23 | 1,026.23 | 1,026.23 | 1,026.23 | 1,026.23 | - |
23 Feb 2024 | 1,022.20 | 1,022.20 | 1,022.20 | 1,022.20 | 1,022.20 | - |
22 Feb 2024 | 1,023.40 | 1,023.40 | 1,023.40 | 1,023.40 | 1,023.40 | - |
21 Feb 2024 | 1,012.23 | 1,012.23 | 1,012.23 | 1,012.23 | 1,012.23 | - |
20 Feb 2024 | 1,014.45 | 1,014.45 | 1,014.45 | 1,014.45 | 1,014.45 | - |
19 Feb 2024 | 1,028.01 | 1,028.01 | 1,028.01 | 1,028.01 | 1,028.01 | - |
16 Feb 2024 | 1,034.62 | 1,034.62 | 1,034.62 | 1,034.62 | 1,034.62 | - |
15 Feb 2024 | 1,022.67 | 1,022.67 | 1,022.67 | 1,022.67 | 1,022.67 | - |
14 Feb 2024 | 1,016.77 | 1,016.77 | 1,016.77 | 1,016.77 | 1,016.77 | - |
13 Feb 2024 | 1,005.86 | 1,005.86 | 1,005.86 | 1,005.86 | 1,005.86 | - |
12 Feb 2024 | 1,017.64 | 1,017.64 | 1,017.64 | 1,017.64 | 1,017.64 | - |
09 Feb 2024 | 1,016.15 | 1,016.15 | 1,016.15 | 1,016.15 | 1,016.15 | - |
08 Feb 2024 | - | - | - | - | - | - |
07 Feb 2024 | 1,010.28 | 1,010.28 | 1,010.28 | 1,010.28 | 1,010.28 | - |
06 Feb 2024 | - | - | - | - | - | - |
05 Feb 2024 | 1,009.57 | 1,009.57 | 1,009.57 | 1,009.57 | 1,009.57 | - |
02 Feb 2024 | 1,013.79 | 1,013.79 | 1,013.79 | 1,013.79 | 1,013.79 | - |
01 Feb 2024 | 1,019.70 | 1,019.70 | 1,019.70 | 1,019.70 | 1,019.70 | - |
31 Jan 2024 | - | - | - | - | - | - |
30 Jan 2024 | 1,020.45 | 1,020.45 | 1,020.45 | 1,020.45 | 1,020.45 | - |
29 Jan 2024 | 1,021.65 | 1,021.65 | 1,021.65 | 1,021.65 | 1,021.65 | - |
26 Jan 2024 | 1,017.27 | 1,017.27 | 1,017.27 | 1,017.27 | 1,017.27 | - |
25 Jan 2024 | - | - | - | - | - | - |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | 993.86 | 993.86 | 993.86 | 993.86 | 993.86 | - |
22 Jan 2024 | 990.56 | 990.56 | 990.56 | 990.56 | 990.56 | - |
19 Jan 2024 | 981.79 | 981.79 | 981.79 | 981.79 | 981.79 | - |
18 Jan 2024 | 991.52 | 991.52 | 991.52 | 991.52 | 991.52 | - |
17 Jan 2024 | 979.91 | 979.91 | 979.91 | 979.91 | 979.91 | - |
16 Jan 2024 | 989.51 | 989.51 | 989.51 | 989.51 | 989.51 | - |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 998.63 | 998.63 | 998.63 | 998.63 | 998.63 | - |
11 Jan 2024 | 986.47 | 986.47 | 986.47 | 986.47 | 986.47 | - |
25 Jul 2023 | 9.01 Dividend | |||||
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |