Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | - | - | - | - | - | - |
25 Apr 2024 | 1,210.34 | 1,210.34 | 1,210.34 | 1,210.34 | 1,210.34 | - |
24 Apr 2024 | 1,225.38 | 1,225.38 | 1,225.38 | 1,225.38 | 1,225.38 | - |
23 Apr 2024 | 1,230.06 | 1,230.06 | 1,230.06 | 1,230.06 | 1,230.06 | - |
22 Apr 2024 | 1,207.69 | 1,207.69 | 1,207.69 | 1,207.69 | 1,207.69 | - |
19 Apr 2024 | 1,200.09 | 1,200.09 | 1,200.09 | 1,200.09 | 1,200.09 | - |
18 Apr 2024 | 1,240.80 | 1,240.80 | 1,240.80 | 1,240.80 | 1,240.80 | - |
17 Apr 2024 | 1,247.94 | 1,247.94 | 1,247.94 | 1,247.94 | 1,247.94 | - |
16 Apr 2024 | 1,263.91 | 1,263.91 | 1,263.91 | 1,263.91 | 1,263.91 | - |
15 Apr 2024 | 1,267.55 | 1,267.55 | 1,267.55 | 1,267.55 | 1,267.55 | - |
12 Apr 2024 | 1,288.19 | 1,288.19 | 1,288.19 | 1,288.19 | 1,288.19 | - |
11 Apr 2024 | 1,304.72 | 1,304.72 | 1,304.72 | 1,304.72 | 1,304.72 | - |
10 Apr 2024 | 1,291.79 | 1,291.79 | 1,291.79 | 1,291.79 | 1,291.79 | - |
09 Apr 2024 | 1,296.98 | 1,296.98 | 1,296.98 | 1,296.98 | 1,296.98 | - |
08 Apr 2024 | 1,298.60 | 1,298.60 | 1,298.60 | 1,298.60 | 1,298.60 | - |
05 Apr 2024 | 1,301.51 | 1,301.51 | 1,301.51 | 1,301.51 | 1,301.51 | - |
04 Apr 2024 | 1,283.31 | 1,283.31 | 1,283.31 | 1,283.31 | 1,283.31 | - |
03 Apr 2024 | 1,296.51 | 1,296.51 | 1,296.51 | 1,296.51 | 1,296.51 | - |
02 Apr 2024 | 1,289.84 | 1,289.84 | 1,289.84 | 1,289.84 | 1,289.84 | - |
28 Mar 2024 | 1,296.68 | 1,296.68 | 1,296.68 | 1,296.68 | 1,296.68 | - |
27 Mar 2024 | 1,299.30 | 1,299.30 | 1,299.30 | 1,299.30 | 1,299.30 | - |
26 Mar 2024 | 1,304.15 | 1,304.15 | 1,304.15 | 1,304.15 | 1,304.15 | - |
25 Mar 2024 | 1,309.30 | 1,309.30 | 1,309.30 | 1,309.30 | 1,309.30 | - |
22 Mar 2024 | 1,314.43 | 1,314.43 | 1,314.43 | 1,314.43 | 1,314.43 | - |
21 Mar 2024 | 1,315.08 | 1,315.08 | 1,315.08 | 1,315.08 | 1,315.08 | - |
20 Mar 2024 | 1,298.71 | 1,298.71 | 1,298.71 | 1,298.71 | 1,298.71 | - |
19 Mar 2024 | 1,285.60 | 1,285.60 | 1,285.60 | 1,285.60 | 1,285.60 | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | 1,270.09 | 1,270.09 | 1,270.09 | 1,270.09 | 1,270.09 | - |
14 Mar 2024 | 1,290.24 | 1,290.24 | 1,290.24 | 1,290.24 | 1,290.24 | - |
13 Mar 2024 | 1,293.19 | 1,293.19 | 1,293.19 | 1,293.19 | 1,293.19 | - |
12 Mar 2024 | 1,294.08 | 1,294.08 | 1,294.08 | 1,294.08 | 1,294.08 | - |
11 Mar 2024 | 1,266.68 | 1,266.68 | 1,266.68 | 1,266.68 | 1,266.68 | - |
08 Mar 2024 | 1,286.71 | 1,286.71 | 1,286.71 | 1,286.71 | 1,286.71 | - |
07 Mar 2024 | 1,312.84 | 1,312.84 | 1,312.84 | 1,312.84 | 1,312.84 | - |
06 Mar 2024 | 1,287.56 | 1,287.56 | 1,287.56 | 1,287.56 | 1,287.56 | - |
05 Mar 2024 | 1,274.97 | 1,274.97 | 1,274.97 | 1,274.97 | 1,274.97 | - |
04 Mar 2024 | 1,294.73 | 1,294.73 | 1,294.73 | 1,294.73 | 1,294.73 | - |
01 Mar 2024 | 1,287.65 | 1,287.65 | 1,287.65 | 1,287.65 | 1,287.65 | - |
29 Feb 2024 | 1,269.40 | 1,269.40 | 1,269.40 | 1,269.40 | 1,269.40 | - |
28 Feb 2024 | 1,258.91 | 1,258.91 | 1,258.91 | 1,258.91 | 1,258.91 | - |
27 Feb 2024 | 1,265.35 | 1,265.35 | 1,265.35 | 1,265.35 | 1,265.35 | - |
26 Feb 2024 | 1,267.01 | 1,267.01 | 1,267.01 | 1,267.01 | 1,267.01 | - |
23 Feb 2024 | 1,265.17 | 1,265.17 | 1,265.17 | 1,265.17 | 1,265.17 | - |
22 Feb 2024 | 1,268.25 | 1,268.25 | 1,268.25 | 1,268.25 | 1,268.25 | - |
21 Feb 2024 | 1,216.36 | 1,216.36 | 1,216.36 | 1,216.36 | 1,216.36 | - |
20 Feb 2024 | 1,239.87 | 1,239.87 | 1,239.87 | 1,239.87 | 1,239.87 | - |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 1,256.32 | 1,256.32 | 1,256.32 | 1,256.32 | 1,256.32 | - |
15 Feb 2024 | 1,263.78 | 1,263.78 | 1,263.78 | 1,263.78 | 1,263.78 | - |
14 Feb 2024 | 1,265.58 | 1,265.58 | 1,265.58 | 1,265.58 | 1,265.58 | - |
13 Feb 2024 | 1,246.36 | 1,246.36 | 1,246.36 | 1,246.36 | 1,246.36 | - |
12 Feb 2024 | 1,267.17 | 1,267.17 | 1,267.17 | 1,267.17 | 1,267.17 | - |
09 Feb 2024 | 1,278.76 | 1,278.76 | 1,278.76 | 1,278.76 | 1,278.76 | - |
08 Feb 2024 | 1,261.27 | 1,261.27 | 1,261.27 | 1,261.27 | 1,261.27 | - |
07 Feb 2024 | 1,247.19 | 1,247.19 | 1,247.19 | 1,247.19 | 1,247.19 | - |
06 Feb 2024 | 1,222.78 | 1,222.78 | 1,222.78 | 1,222.78 | 1,222.78 | - |
05 Feb 2024 | - | - | - | - | - | - |
02 Feb 2024 | 1,223.88 | 1,223.88 | 1,223.88 | 1,223.88 | 1,223.88 | - |
01 Feb 2024 | 1,187.43 | 1,187.43 | 1,187.43 | 1,187.43 | 1,187.43 | - |
31 Jan 2024 | 1,170.41 | 1,170.41 | 1,170.41 | 1,170.41 | 1,170.41 | - |
30 Jan 2024 | 1,193.49 | 1,193.49 | 1,193.49 | 1,193.49 | 1,193.49 | - |
29 Jan 2024 | 1,195.58 | 1,195.58 | 1,195.58 | 1,195.58 | 1,195.58 | - |
26 Jan 2024 | 1,181.93 | 1,181.93 | 1,181.93 | 1,181.93 | 1,181.93 | - |
25 Jan 2024 | 1,175.59 | 1,175.59 | 1,175.59 | 1,175.59 | 1,175.59 | - |
24 Jan 2024 | 1,173.17 | 1,173.17 | 1,173.17 | 1,173.17 | 1,173.17 | - |
23 Jan 2024 | 1,164.24 | 1,164.24 | 1,164.24 | 1,164.24 | 1,164.24 | - |
22 Jan 2024 | 1,164.11 | 1,164.11 | 1,164.11 | 1,164.11 | 1,164.11 | - |
19 Jan 2024 | 1,157.69 | 1,157.69 | 1,157.69 | 1,157.69 | 1,157.69 | - |
18 Jan 2024 | 1,141.59 | 1,141.59 | 1,141.59 | 1,141.59 | 1,141.59 | - |
17 Jan 2024 | 1,123.67 | 1,123.67 | 1,123.67 | 1,123.67 | 1,123.67 | - |
16 Jan 2024 | 1,127.56 | 1,127.56 | 1,127.56 | 1,127.56 | 1,127.56 | - |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 1,125.30 | 1,125.30 | 1,125.30 | 1,125.30 | 1,125.30 | - |
11 Jan 2024 | 1,119.34 | 1,119.34 | 1,119.34 | 1,119.34 | 1,119.34 | - |
10 Jan 2024 | 1,113.19 | 1,113.19 | 1,113.19 | 1,113.19 | 1,113.19 | - |
09 Jan 2024 | 1,096.93 | 1,096.93 | 1,096.93 | 1,096.93 | 1,096.93 | - |
08 Jan 2024 | 1,092.97 | 1,092.97 | 1,092.97 | 1,092.97 | 1,092.97 | - |
05 Jan 2024 | 1,067.18 | 1,067.18 | 1,067.18 | 1,067.18 | 1,067.18 | - |
04 Jan 2024 | 1,064.06 | 1,064.06 | 1,064.06 | 1,064.06 | 1,064.06 | - |
03 Jan 2024 | 1,067.51 | 1,067.51 | 1,067.51 | 1,067.51 | 1,067.51 | - |
02 Jan 2024 | 1,078.45 | 1,078.45 | 1,078.45 | 1,078.45 | 1,078.45 | - |
29 Dec 2023 | 1,098.27 | 1,098.27 | 1,098.27 | 1,098.27 | 1,098.27 | - |
28 Dec 2023 | 1,100.97 | 1,100.97 | 1,100.97 | 1,100.97 | 1,100.97 | - |
27 Dec 2023 | - | - | - | - | - | - |
22 Dec 2023 | 1,093.32 | 1,093.32 | 1,093.32 | 1,093.32 | 1,093.32 | - |
21 Dec 2023 | 1,091.96 | 1,091.96 | 1,091.96 | 1,091.96 | 1,091.96 | - |
20 Dec 2023 | 1,080.34 | 1,080.34 | 1,080.34 | 1,080.34 | 1,080.34 | - |
19 Dec 2023 | 1,098.92 | 1,098.92 | 1,098.92 | 1,098.92 | 1,098.92 | - |
18 Dec 2023 | 1,096.80 | 1,096.80 | 1,096.80 | 1,096.80 | 1,096.80 | - |
15 Dec 2023 | 1,087.50 | 1,087.50 | 1,087.50 | 1,087.50 | 1,087.50 | - |
14 Dec 2023 | 1,080.42 | 1,080.42 | 1,080.42 | 1,080.42 | 1,080.42 | - |
13 Dec 2023 | 1,096.47 | 1,096.47 | 1,096.47 | 1,096.47 | 1,096.47 | - |
12 Dec 2023 | 1,085.44 | 1,085.44 | 1,085.44 | 1,085.44 | 1,085.44 | - |
11 Dec 2023 | 1,073.43 | 1,073.43 | 1,073.43 | 1,073.43 | 1,073.43 | - |
08 Dec 2023 | 1,069.90 | 1,069.90 | 1,069.90 | 1,069.90 | 1,069.90 | - |
07 Dec 2023 | 1,061.87 | 1,061.87 | 1,061.87 | 1,061.87 | 1,061.87 | - |
06 Dec 2023 | 1,054.09 | 1,054.09 | 1,054.09 | 1,054.09 | 1,054.09 | - |
05 Dec 2023 | 1,063.52 | 1,063.52 | 1,063.52 | 1,063.52 | 1,063.52 | - |
04 Dec 2023 | 1,060.85 | 1,060.85 | 1,060.85 | 1,060.85 | 1,060.85 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |