Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 1,360.39 | 1,360.39 | 1,360.39 | 1,360.39 | 1,360.39 | - |
02 May 2024 | 1,339.50 | 1,339.50 | 1,339.50 | 1,339.50 | 1,339.50 | - |
01 May 2024 | 1,353.08 | 1,353.08 | 1,353.08 | 1,353.08 | 1,353.08 | - |
30 Apr 2024 | 1,363.92 | 1,363.92 | 1,363.92 | 1,363.92 | 1,363.92 | - |
29 Apr 2024 | 1,350.87 | 1,350.87 | 1,350.87 | 1,350.87 | 1,350.87 | - |
26 Apr 2024 | 1,344.09 | 1,344.09 | 1,344.09 | 1,344.09 | 1,344.09 | - |
25 Apr 2024 | 1,347.01 | 1,347.01 | 1,347.01 | 1,347.01 | 1,347.01 | - |
24 Apr 2024 | 1,371.91 | 1,371.91 | 1,371.91 | 1,371.91 | 1,371.91 | - |
23 Apr 2024 | 1,343.66 | 1,343.66 | 1,343.66 | 1,343.66 | 1,343.66 | - |
22 Apr 2024 | 1,331.24 | 1,331.24 | 1,331.24 | 1,331.24 | 1,331.24 | - |
19 Apr 2024 | 1,331.65 | 1,331.65 | 1,331.65 | 1,331.65 | 1,331.65 | - |
18 Apr 2024 | 1,345.09 | 1,345.09 | 1,345.09 | 1,345.09 | 1,345.09 | - |
17 Apr 2024 | 1,357.51 | 1,357.51 | 1,357.51 | 1,357.51 | 1,357.51 | - |
16 Apr 2024 | 1,365.99 | 1,365.99 | 1,365.99 | 1,365.99 | 1,365.99 | - |
15 Apr 2024 | 1,396.69 | 1,396.69 | 1,396.69 | 1,396.69 | 1,396.69 | - |
12 Apr 2024 | 1,419.46 | 1,419.46 | 1,419.46 | 1,419.46 | 1,419.46 | - |
11 Apr 2024 | 1,413.56 | 1,413.56 | 1,413.56 | 1,413.56 | 1,413.56 | - |
10 Apr 2024 | 1,421.93 | 1,421.93 | 1,421.93 | 1,421.93 | 1,421.93 | - |
09 Apr 2024 | 1,414.93 | 1,414.93 | 1,414.93 | 1,414.93 | 1,414.93 | - |
08 Apr 2024 | 1,406.62 | 1,406.62 | 1,406.62 | 1,406.62 | 1,406.62 | - |
05 Apr 2024 | 1,393.67 | 1,393.67 | 1,393.67 | 1,393.67 | 1,393.67 | - |
04 Apr 2024 | 1,403.86 | 1,403.86 | 1,403.86 | 1,403.86 | 1,403.86 | - |
03 Apr 2024 | 1,407.80 | 1,407.80 | 1,407.80 | 1,407.80 | 1,407.80 | - |
02 Apr 2024 | 1,430.50 | 1,430.50 | 1,430.50 | 1,430.50 | 1,430.50 | - |
28 Mar 2024 | 1,437.65 | 1,437.65 | 1,437.65 | 1,437.65 | 1,437.65 | - |
27 Mar 2024 | 1,432.04 | 1,432.04 | 1,432.04 | 1,432.04 | 1,432.04 | - |
26 Mar 2024 | 1,437.21 | 1,437.21 | 1,437.21 | 1,437.21 | 1,437.21 | - |
25 Mar 2024 | 1,434.47 | 1,434.47 | 1,434.47 | 1,434.47 | 1,434.47 | - |
22 Mar 2024 | 1,443.14 | 1,443.14 | 1,443.14 | 1,443.14 | 1,443.14 | - |
21 Mar 2024 | 1,420.72 | 1,420.72 | 1,420.72 | 1,420.72 | 1,420.72 | - |
20 Mar 2024 | 1,406.00 | 1,406.00 | 1,406.00 | 1,406.00 | 1,406.00 | - |
19 Mar 2024 | 1,399.89 | 1,399.89 | 1,399.89 | 1,399.89 | 1,399.89 | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | 1,398.10 | 1,398.10 | 1,398.10 | 1,398.10 | 1,398.10 | - |
14 Mar 2024 | 1,408.89 | 1,408.89 | 1,408.89 | 1,408.89 | 1,408.89 | - |
13 Mar 2024 | 1,418.65 | 1,418.65 | 1,418.65 | 1,418.65 | 1,418.65 | - |
12 Mar 2024 | 1,411.32 | 1,411.32 | 1,411.32 | 1,411.32 | 1,411.32 | - |
11 Mar 2024 | 1,394.07 | 1,394.07 | 1,394.07 | 1,394.07 | 1,394.07 | - |
08 Mar 2024 | 1,407.03 | 1,407.03 | 1,407.03 | 1,407.03 | 1,407.03 | - |
07 Mar 2024 | 1,392.90 | 1,392.90 | 1,392.90 | 1,392.90 | 1,392.90 | - |
06 Mar 2024 | 1,381.80 | 1,381.80 | 1,381.80 | 1,381.80 | 1,381.80 | - |
05 Mar 2024 | 1,397.84 | 1,397.84 | 1,397.84 | 1,397.84 | 1,397.84 | - |
04 Mar 2024 | 1,412.17 | 1,412.17 | 1,412.17 | 1,412.17 | 1,412.17 | - |
01 Mar 2024 | 1,395.69 | 1,395.69 | 1,395.69 | 1,395.69 | 1,395.69 | - |
29 Feb 2024 | 1,390.08 | 1,390.08 | 1,390.08 | 1,390.08 | 1,390.08 | - |
28 Feb 2024 | 1,389.33 | 1,389.33 | 1,389.33 | 1,389.33 | 1,389.33 | - |
27 Feb 2024 | 1,377.42 | 1,377.42 | 1,377.42 | 1,377.42 | 1,377.42 | - |
26 Feb 2024 | 1,371.54 | 1,371.54 | 1,371.54 | 1,371.54 | 1,371.54 | - |
23 Feb 2024 | 1,389.67 | 1,389.67 | 1,389.67 | 1,389.67 | 1,389.67 | - |
22 Feb 2024 | 1,381.72 | 1,381.72 | 1,381.72 | 1,381.72 | 1,381.72 | - |
21 Feb 2024 | 1,377.14 | 1,377.14 | 1,377.14 | 1,377.14 | 1,377.14 | - |
20 Feb 2024 | 1,389.68 | 1,389.68 | 1,389.68 | 1,389.68 | 1,389.68 | - |
19 Feb 2024 | 1,386.18 | 1,386.18 | 1,386.18 | 1,386.18 | 1,386.18 | - |
16 Feb 2024 | 1,400.56 | 1,400.56 | 1,400.56 | 1,400.56 | 1,400.56 | - |
15 Feb 2024 | 1,395.68 | 1,395.68 | 1,395.68 | 1,395.68 | 1,395.68 | - |
14 Feb 2024 | 1,369.62 | 1,369.62 | 1,369.62 | 1,369.62 | 1,369.62 | - |
13 Feb 2024 | 1,389.16 | 1,389.16 | 1,389.16 | 1,389.16 | 1,389.16 | - |
12 Feb 2024 | 1,399.62 | 1,399.62 | 1,399.62 | 1,399.62 | 1,399.62 | - |
09 Feb 2024 | 1,395.59 | 1,395.59 | 1,395.59 | 1,395.59 | 1,395.59 | - |
08 Feb 2024 | 1,389.58 | 1,389.58 | 1,389.58 | 1,389.58 | 1,389.58 | - |
07 Feb 2024 | 1,375.04 | 1,375.04 | 1,375.04 | 1,375.04 | 1,375.04 | - |
06 Feb 2024 | 1,372.04 | 1,372.04 | 1,372.04 | 1,372.04 | 1,372.04 | - |
05 Feb 2024 | - | - | - | - | - | - |
02 Feb 2024 | 1,356.76 | 1,356.76 | 1,356.76 | 1,356.76 | 1,356.76 | - |
01 Feb 2024 | 1,360.51 | 1,360.51 | 1,360.51 | 1,360.51 | 1,360.51 | - |
31 Jan 2024 | 1,369.88 | 1,369.88 | 1,369.88 | 1,369.88 | 1,369.88 | - |
30 Jan 2024 | 1,389.59 | 1,389.59 | 1,389.59 | 1,389.59 | 1,389.59 | - |
29 Jan 2024 | 1,376.52 | 1,376.52 | 1,376.52 | 1,376.52 | 1,376.52 | - |
26 Jan 2024 | 1,366.06 | 1,366.06 | 1,366.06 | 1,366.06 | 1,366.06 | - |
25 Jan 2024 | 1,366.01 | 1,366.01 | 1,366.01 | 1,366.01 | 1,366.01 | - |
24 Jan 2024 | 1,362.50 | 1,362.50 | 1,362.50 | 1,362.50 | 1,362.50 | - |
23 Jan 2024 | 1,351.83 | 1,351.83 | 1,351.83 | 1,351.83 | 1,351.83 | - |
22 Jan 2024 | 1,348.20 | 1,348.20 | 1,348.20 | 1,348.20 | 1,348.20 | - |
19 Jan 2024 | 1,344.09 | 1,344.09 | 1,344.09 | 1,344.09 | 1,344.09 | - |
18 Jan 2024 | 1,336.67 | 1,336.67 | 1,336.67 | 1,336.67 | 1,336.67 | - |
17 Jan 2024 | 1,349.84 | 1,349.84 | 1,349.84 | 1,349.84 | 1,349.84 | - |
16 Jan 2024 | 1,374.88 | 1,374.88 | 1,374.88 | 1,374.88 | 1,374.88 | - |
15 Jan 2024 | 1,370.96 | 1,370.96 | 1,370.96 | 1,370.96 | 1,370.96 | - |
12 Jan 2024 | 1,368.23 | 1,368.23 | 1,368.23 | 1,368.23 | 1,368.23 | - |
11 Jan 2024 | 1,376.45 | 1,376.45 | 1,376.45 | 1,376.45 | 1,376.45 | - |
10 Jan 2024 | 1,371.31 | 1,371.31 | 1,371.31 | 1,371.31 | 1,371.31 | - |
09 Jan 2024 | 1,372.97 | 1,372.97 | 1,372.97 | 1,372.97 | 1,372.97 | - |
08 Jan 2024 | 1,353.22 | 1,353.22 | 1,353.22 | 1,353.22 | 1,353.22 | - |
05 Jan 2024 | 1,356.16 | 1,356.16 | 1,356.16 | 1,356.16 | 1,356.16 | - |
04 Jan 2024 | 1,346.53 | 1,346.53 | 1,346.53 | 1,346.53 | 1,346.53 | - |
03 Jan 2024 | 1,376.66 | 1,376.66 | 1,376.66 | 1,376.66 | 1,376.66 | - |
02 Jan 2024 | 1,387.75 | 1,387.75 | 1,387.75 | 1,387.75 | 1,387.75 | - |
29 Dec 2023 | 1,401.18 | 1,401.18 | 1,401.18 | 1,401.18 | 1,401.18 | - |
28 Dec 2023 | 1,395.25 | 1,395.25 | 1,395.25 | 1,395.25 | 1,395.25 | - |
27 Dec 2023 | - | - | - | - | - | - |
22 Dec 2023 | 1,376.01 | 1,376.01 | 1,376.01 | 1,376.01 | 1,376.01 | - |
21 Dec 2023 | 1,360.59 | 1,360.59 | 1,360.59 | 1,360.59 | 1,360.59 | - |
20 Dec 2023 | 1,382.76 | 1,382.76 | 1,382.76 | 1,382.76 | 1,382.76 | - |
19 Dec 2023 | 1,367.03 | 1,367.03 | 1,367.03 | 1,367.03 | 1,367.03 | - |
18 Dec 2023 | 1,365.21 | 1,365.21 | 1,365.21 | 1,365.21 | 1,365.21 | - |
15 Dec 2023 | 1,370.07 | 1,370.07 | 1,370.07 | 1,370.07 | 1,370.07 | - |
14 Dec 2023 | 1,355.80 | 1,355.80 | 1,355.80 | 1,355.80 | 1,355.80 | - |
13 Dec 2023 | 1,337.64 | 1,337.64 | 1,337.64 | 1,337.64 | 1,337.64 | - |
12 Dec 2023 | 1,330.10 | 1,330.10 | 1,330.10 | 1,330.10 | 1,330.10 | - |
11 Dec 2023 | 1,320.16 | 1,320.16 | 1,320.16 | 1,320.16 | 1,320.16 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |