Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | - | - | - | - | - | - |
27 Mar 2024 | - | - | - | - | - | - |
26 Mar 2024 | 1,337.54 | 1,337.54 | 1,337.54 | 1,337.54 | 1,337.54 | - |
25 Mar 2024 | 1,342.82 | 1,342.82 | 1,342.82 | 1,342.82 | 1,342.82 | - |
22 Mar 2024 | 1,348.09 | 1,348.09 | 1,348.09 | 1,348.09 | 1,348.09 | - |
21 Mar 2024 | 1,348.76 | 1,348.76 | 1,348.76 | 1,348.76 | 1,348.76 | - |
20 Mar 2024 | 1,331.96 | 1,331.96 | 1,331.96 | 1,331.96 | 1,331.96 | - |
19 Mar 2024 | 1,318.52 | 1,318.52 | 1,318.52 | 1,318.52 | 1,318.52 | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | 1,302.61 | 1,302.61 | 1,302.61 | 1,302.61 | 1,302.61 | - |
14 Mar 2024 | 1,323.28 | 1,323.28 | 1,323.28 | 1,323.28 | 1,323.28 | - |
13 Mar 2024 | 1,326.31 | 1,326.31 | 1,326.31 | 1,326.31 | 1,326.31 | - |
12 Mar 2024 | 1,327.21 | 1,327.21 | 1,327.21 | 1,327.21 | 1,327.21 | - |
11 Mar 2024 | 1,299.11 | 1,299.11 | 1,299.11 | 1,299.11 | 1,299.11 | - |
08 Mar 2024 | 1,319.64 | 1,319.64 | 1,319.64 | 1,319.64 | 1,319.64 | - |
07 Mar 2024 | 1,346.46 | 1,346.46 | 1,346.46 | 1,346.46 | 1,346.46 | - |
06 Mar 2024 | 1,320.53 | 1,320.53 | 1,320.53 | 1,320.53 | 1,320.53 | - |
05 Mar 2024 | 1,307.61 | 1,307.61 | 1,307.61 | 1,307.61 | 1,307.61 | - |
04 Mar 2024 | 1,327.88 | 1,327.88 | 1,327.88 | 1,327.88 | 1,327.88 | - |
01 Mar 2024 | 1,320.61 | 1,320.61 | 1,320.61 | 1,320.61 | 1,320.61 | - |
29 Feb 2024 | 1,301.89 | 1,301.89 | 1,301.89 | 1,301.89 | 1,301.89 | - |
28 Feb 2024 | 1,291.14 | 1,291.14 | 1,291.14 | 1,291.14 | 1,291.14 | - |
27 Feb 2024 | 1,297.75 | 1,297.75 | 1,297.75 | 1,297.75 | 1,297.75 | - |
26 Feb 2024 | 1,299.44 | 1,299.44 | 1,299.44 | 1,299.44 | 1,299.44 | - |
23 Feb 2024 | 1,297.56 | 1,297.56 | 1,297.56 | 1,297.56 | 1,297.56 | - |
22 Feb 2024 | 1,300.72 | 1,300.72 | 1,300.72 | 1,300.72 | 1,300.72 | - |
21 Feb 2024 | 1,247.50 | 1,247.50 | 1,247.50 | 1,247.50 | 1,247.50 | - |
20 Feb 2024 | 1,271.61 | 1,271.61 | 1,271.61 | 1,271.61 | 1,271.61 | - |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 1,288.48 | 1,288.48 | 1,288.48 | 1,288.48 | 1,288.48 | - |
15 Feb 2024 | 1,296.13 | 1,296.13 | 1,296.13 | 1,296.13 | 1,296.13 | - |
14 Feb 2024 | 1,297.98 | 1,297.98 | 1,297.98 | 1,297.98 | 1,297.98 | - |
13 Feb 2024 | 1,278.27 | 1,278.27 | 1,278.27 | 1,278.27 | 1,278.27 | - |
12 Feb 2024 | 1,299.60 | 1,299.60 | 1,299.60 | 1,299.60 | 1,299.60 | - |
09 Feb 2024 | 1,311.50 | 1,311.50 | 1,311.50 | 1,311.50 | 1,311.50 | - |
08 Feb 2024 | 1,293.56 | 1,293.56 | 1,293.56 | 1,293.56 | 1,293.56 | - |
07 Feb 2024 | 1,279.11 | 1,279.11 | 1,279.11 | 1,279.11 | 1,279.11 | - |
06 Feb 2024 | 1,254.08 | 1,254.08 | 1,254.08 | 1,254.08 | 1,254.08 | - |
05 Feb 2024 | - | - | - | - | - | - |
02 Feb 2024 | 1,255.21 | 1,255.21 | 1,255.21 | 1,255.21 | 1,255.21 | - |
01 Feb 2024 | 1,217.82 | 1,217.82 | 1,217.82 | 1,217.82 | 1,217.82 | - |
31 Jan 2024 | 1,200.37 | 1,200.37 | 1,200.37 | 1,200.37 | 1,200.37 | - |
30 Jan 2024 | 1,224.04 | 1,224.04 | 1,224.04 | 1,224.04 | 1,224.04 | - |
29 Jan 2024 | 1,226.18 | 1,226.18 | 1,226.18 | 1,226.18 | 1,226.18 | - |
26 Jan 2024 | 1,212.19 | 1,212.19 | 1,212.19 | 1,212.19 | 1,212.19 | - |
25 Jan 2024 | 1,205.68 | 1,205.68 | 1,205.68 | 1,205.68 | 1,205.68 | - |
24 Jan 2024 | 1,203.20 | 1,203.20 | 1,203.20 | 1,203.20 | 1,203.20 | - |
23 Jan 2024 | 1,194.04 | 1,194.04 | 1,194.04 | 1,194.04 | 1,194.04 | - |
22 Jan 2024 | 1,193.91 | 1,193.91 | 1,193.91 | 1,193.91 | 1,193.91 | - |
19 Jan 2024 | 1,187.33 | 1,187.33 | 1,187.33 | 1,187.33 | 1,187.33 | - |
18 Jan 2024 | 1,170.82 | 1,170.82 | 1,170.82 | 1,170.82 | 1,170.82 | - |
17 Jan 2024 | 1,152.43 | 1,152.43 | 1,152.43 | 1,152.43 | 1,152.43 | - |
16 Jan 2024 | 1,156.42 | 1,156.42 | 1,156.42 | 1,156.42 | 1,156.42 | - |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 1,154.11 | 1,154.11 | 1,154.11 | 1,154.11 | 1,154.11 | - |
11 Jan 2024 | 1,147.99 | 1,147.99 | 1,147.99 | 1,147.99 | 1,147.99 | - |
10 Jan 2024 | 1,141.68 | 1,141.68 | 1,141.68 | 1,141.68 | 1,141.68 | - |
09 Jan 2024 | 1,125.01 | 1,125.01 | 1,125.01 | 1,125.01 | 1,125.01 | - |
08 Jan 2024 | 1,120.95 | 1,120.95 | 1,120.95 | 1,120.95 | 1,120.95 | - |
05 Jan 2024 | 1,094.49 | 1,094.49 | 1,094.49 | 1,094.49 | 1,094.49 | - |
04 Jan 2024 | 1,091.29 | 1,091.29 | 1,091.29 | 1,091.29 | 1,091.29 | - |
03 Jan 2024 | 1,094.83 | 1,094.83 | 1,094.83 | 1,094.83 | 1,094.83 | - |
02 Jan 2024 | 1,106.05 | 1,106.05 | 1,106.05 | 1,106.05 | 1,106.05 | - |
29 Dec 2023 | 1,126.38 | 1,126.38 | 1,126.38 | 1,126.38 | 1,126.38 | - |
28 Dec 2023 | 1,129.15 | 1,129.15 | 1,129.15 | 1,129.15 | 1,129.15 | - |
27 Dec 2023 | - | - | - | - | - | - |
22 Dec 2023 | 1,121.31 | 1,121.31 | 1,121.31 | 1,121.31 | 1,121.31 | - |
21 Dec 2023 | 1,119.91 | 1,119.91 | 1,119.91 | 1,119.91 | 1,119.91 | - |
20 Dec 2023 | 1,108.00 | 1,108.00 | 1,108.00 | 1,108.00 | 1,108.00 | - |
19 Dec 2023 | 1,127.04 | 1,127.04 | 1,127.04 | 1,127.04 | 1,127.04 | - |
18 Dec 2023 | 1,124.87 | 1,124.87 | 1,124.87 | 1,124.87 | 1,124.87 | - |
15 Dec 2023 | 1,115.34 | 1,115.34 | 1,115.34 | 1,115.34 | 1,115.34 | - |
14 Dec 2023 | 1,108.08 | 1,108.08 | 1,108.08 | 1,108.08 | 1,108.08 | - |
13 Dec 2023 | 1,124.53 | 1,124.53 | 1,124.53 | 1,124.53 | 1,124.53 | - |
12 Dec 2023 | 1,113.22 | 1,113.22 | 1,113.22 | 1,113.22 | 1,113.22 | - |
11 Dec 2023 | 1,100.91 | 1,100.91 | 1,100.91 | 1,100.91 | 1,100.91 | - |
08 Dec 2023 | 1,097.29 | 1,097.29 | 1,097.29 | 1,097.29 | 1,097.29 | - |
07 Dec 2023 | 1,089.05 | 1,089.05 | 1,089.05 | 1,089.05 | 1,089.05 | - |
06 Dec 2023 | 1,081.08 | 1,081.08 | 1,081.08 | 1,081.08 | 1,081.08 | - |
05 Dec 2023 | 1,090.74 | 1,090.74 | 1,090.74 | 1,090.74 | 1,090.74 | - |
04 Dec 2023 | 1,088.01 | 1,088.01 | 1,088.01 | 1,088.01 | 1,088.01 | - |
01 Dec 2023 | 1,099.04 | 1,099.04 | 1,099.04 | 1,099.04 | 1,099.04 | - |
30 Nov 2023 | 1,096.56 | 1,096.56 | 1,096.56 | 1,096.56 | 1,096.56 | - |
29 Nov 2023 | 1,096.08 | 1,096.08 | 1,096.08 | 1,096.08 | 1,096.08 | - |
28 Nov 2023 | 1,093.52 | 1,093.52 | 1,093.52 | 1,093.52 | 1,093.52 | - |
27 Nov 2023 | 1,095.56 | 1,095.56 | 1,095.56 | 1,095.56 | 1,095.56 | - |
24 Nov 2023 | 1,093.89 | 1,093.89 | 1,093.89 | 1,093.89 | 1,093.89 | - |
23 Nov 2023 | - | - | - | - | - | - |
22 Nov 2023 | 1,093.72 | 1,093.72 | 1,093.72 | 1,093.72 | 1,093.72 | - |
21 Nov 2023 | 1,089.01 | 1,089.01 | 1,089.01 | 1,089.01 | 1,089.01 | - |
20 Nov 2023 | 1,092.15 | 1,092.15 | 1,092.15 | 1,092.15 | 1,092.15 | - |
17 Nov 2023 | 1,079.03 | 1,079.03 | 1,079.03 | 1,079.03 | 1,079.03 | - |
16 Nov 2023 | 1,077.45 | 1,077.45 | 1,077.45 | 1,077.45 | 1,077.45 | - |
15 Nov 2023 | 1,075.50 | 1,075.50 | 1,075.50 | 1,075.50 | 1,075.50 | - |
14 Nov 2023 | 1,085.05 | 1,085.05 | 1,085.05 | 1,085.05 | 1,085.05 | - |
13 Nov 2023 | 1,065.15 | 1,065.15 | 1,065.15 | 1,065.15 | 1,065.15 | - |
10 Nov 2023 | 1,063.38 | 1,063.38 | 1,063.38 | 1,063.38 | 1,063.38 | - |
09 Nov 2023 | 1,041.63 | 1,041.63 | 1,041.63 | 1,041.63 | 1,041.63 | - |
08 Nov 2023 | 1,046.32 | 1,046.32 | 1,046.32 | 1,046.32 | 1,046.32 | - |
07 Nov 2023 | 1,038.53 | 1,038.53 | 1,038.53 | 1,038.53 | 1,038.53 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |