Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 11,736.50 | 11,736.50 | 11,736.50 | 11,736.50 | 11,736.50 | - |
24 Apr 2024 | 11,694.50 | 11,694.50 | 11,694.50 | 11,694.50 | 11,694.50 | - |
23 Apr 2024 | 11,597.00 | 11,597.00 | 11,597.00 | 11,597.00 | 11,597.00 | - |
22 Apr 2024 | 11,552.00 | 11,552.00 | 11,552.00 | 11,552.00 | 11,552.00 | - |
19 Apr 2024 | 11,585.50 | 11,585.50 | 11,585.50 | 11,585.50 | 11,585.50 | - |
18 Apr 2024 | 11,609.50 | 11,609.50 | 11,609.50 | 11,609.50 | 11,609.50 | - |
17 Apr 2024 | 11,623.00 | 11,623.00 | 11,623.00 | 11,623.00 | 11,623.00 | - |
16 Apr 2024 | 11,687.00 | 11,687.00 | 11,687.00 | 11,646.50 | 11,646.50 | 51 |
15 Apr 2024 | 11,578.50 | 11,578.50 | 11,578.50 | 11,578.50 | 11,578.50 | - |
12 Apr 2024 | 11,462.00 | 11,462.00 | 11,462.00 | 11,462.00 | 11,462.00 | - |
11 Apr 2024 | 11,557.50 | 11,557.50 | 11,557.50 | 11,557.50 | 11,557.50 | - |
10 Apr 2024 | 11,458.00 | 11,458.00 | 11,458.00 | 11,458.00 | 11,458.00 | - |
09 Apr 2024 | 11,345.50 | 11,345.50 | 11,345.50 | 11,345.50 | 11,345.50 | - |
08 Apr 2024 | 11,408.00 | 11,408.00 | 11,408.00 | 11,408.00 | 11,408.00 | - |
05 Apr 2024 | 113.84 | 113.84 | 113.84 | 113.84 | 113.84 | - |
04 Apr 2024 | 113.25 | 113.25 | 113.25 | 113.25 | 113.25 | - |
03 Apr 2024 | 113.81 | 113.81 | 113.81 | 113.81 | 113.81 | - |
02 Apr 2024 | 113.93 | 113.93 | 113.93 | 113.93 | 113.93 | - |
28 Mar 2024 | 11,224.00 | 11,224.00 | 11,224.00 | 11,217.50 | 11,217.50 | 5 |
27 Mar 2024 | 11,222.50 | 11,222.50 | 11,222.50 | 11,222.50 | 11,222.50 | - |
26 Mar 2024 | 11,264.00 | 11,264.00 | 11,264.00 | 11,264.00 | 11,264.00 | - |
25 Mar 2024 | 11,284.50 | 11,284.50 | 11,284.50 | 11,284.50 | 11,284.50 | - |
22 Mar 2024 | 11,217.50 | 11,217.50 | 11,217.50 | 11,217.50 | 11,217.50 | - |
21 Mar 2024 | 11,277.50 | 11,277.50 | 11,277.50 | 11,277.50 | 11,277.50 | - |
20 Mar 2024 | 11,305.50 | 11,305.50 | 11,305.50 | 11,305.50 | 11,305.50 | - |
19 Mar 2024 | 11,349.50 | 11,349.50 | 11,349.50 | 11,349.50 | 11,349.50 | - |
18 Mar 2024 | 113.73 | 113.73 | 113.73 | 113.73 | 113.73 | - |
15 Mar 2024 | 113.74 | 113.74 | 113.74 | 113.74 | 113.74 | - |
14 Mar 2024 | 113.59 | 113.59 | 113.59 | 113.59 | 113.59 | - |
13 Mar 2024 | 112.79 | 112.79 | 112.79 | 112.79 | 112.79 | - |
12 Mar 2024 | 112.04 | 112.04 | 112.04 | 112.04 | 112.04 | - |
11 Mar 2024 | 112.21 | 112.21 | 112.21 | 112.21 | 112.21 | - |
08 Mar 2024 | 112.33 | 112.33 | 112.33 | 112.33 | 112.33 | - |
07 Mar 2024 | 112.46 | 112.46 | 112.46 | 112.46 | 112.46 | - |
06 Mar 2024 | 112.61 | 112.61 | 112.61 | 112.61 | 112.61 | - |
05 Mar 2024 | 112.65 | 112.65 | 112.65 | 112.65 | 112.65 | - |
04 Mar 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - |
01 Mar 2024 | 113.83 | 113.83 | 113.83 | 113.83 | 113.83 | - |
29 Feb 2024 | 113.86 | 113.86 | 113.86 | 113.86 | 113.86 | - |
28 Feb 2024 | 114.59 | 114.59 | 114.59 | 114.59 | 114.59 | - |
27 Feb 2024 | 114.54 | 114.54 | 114.54 | 114.54 | 114.54 | - |
26 Feb 2024 | 114.17 | 114.17 | 114.17 | 114.17 | 114.17 | - |
23 Feb 2024 | 113.69 | 113.69 | 113.69 | 113.69 | 113.69 | - |
22 Feb 2024 | 114.31 | 114.31 | 114.31 | 114.31 | 114.31 | - |
21 Feb 2024 | 114.35 | 114.35 | 114.35 | 114.35 | 114.35 | - |
20 Feb 2024 | 113.75 | 113.75 | 113.75 | 113.75 | 113.75 | - |
19 Feb 2024 | 114.51 | 114.51 | 114.51 | 114.51 | 114.51 | - |
16 Feb 2024 | 114.44 | 114.44 | 114.44 | 114.44 | 114.44 | - |
15 Feb 2024 | 113.88 | 113.88 | 113.88 | 113.88 | 113.88 | - |
14 Feb 2024 | 113.86 | 113.86 | 113.86 | 113.86 | 113.86 | - |
13 Feb 2024 | 114.75 | 114.75 | 114.75 | 114.75 | 114.75 | - |
12 Feb 2024 | 113.94 | 113.94 | 113.94 | 113.94 | 113.94 | - |
09 Feb 2024 | 114.11 | 114.11 | 114.11 | 114.11 | 114.11 | - |
08 Feb 2024 | 113.35 | 113.35 | 113.35 | 113.83 | 113.83 | 166 |
07 Feb 2024 | 113.04 | 113.04 | 113.04 | 113.04 | 113.04 | - |
06 Feb 2024 | 112.80 | 112.80 | 112.80 | 112.80 | 112.80 | - |
05 Feb 2024 | 113.76 | 113.76 | 113.76 | 113.76 | 113.76 | - |
02 Feb 2024 | 112.52 | 112.52 | 112.52 | 112.52 | 112.52 | - |
01 Feb 2024 | 110.90 | 110.90 | 110.90 | 110.90 | 110.90 | - |
31 Jan 2024 | 111.25 | 111.25 | 111.25 | 111.25 | 111.25 | - |
30 Jan 2024 | 112.49 | 112.49 | 112.49 | 112.49 | 112.49 | - |
29 Jan 2024 | 112.26 | 112.26 | 112.26 | 112.26 | 112.26 | - |
26 Jan 2024 | 113.04 | 113.04 | 113.04 | 113.04 | 113.04 | - |
25 Jan 2024 | 113.01 | 113.01 | 113.01 | 113.01 | 113.01 | - |
24 Jan 2024 | 113.25 | 113.25 | 113.25 | 113.25 | 113.25 | - |
23 Jan 2024 | 112.46 | 112.46 | 112.12 | 113.18 | 113.18 | 8,307 |
22 Jan 2024 | 112.11 | 112.11 | 112.11 | 112.11 | 112.11 | - |
19 Jan 2024 | 112.52 | 112.52 | 112.52 | 112.52 | 112.52 | - |
18 Jan 2024 | 112.59 | 112.59 | 112.59 | 112.59 | 112.59 | - |
17 Jan 2024 | 113.10 | 113.10 | 113.10 | 113.10 | 113.10 | - |
16 Jan 2024 | 111.15 | 111.15 | 110.91 | 111.14 | 111.14 | 2 |
15 Jan 2024 | 111.07 | 111.07 | 111.07 | 111.07 | 111.07 | - |
12 Jan 2024 | 110.69 | 110.69 | 110.69 | 110.69 | 110.69 | - |
11 Jan 2024 | 111.30 | 111.30 | 111.30 | 111.30 | 111.30 | - |
10 Jan 2024 | 110.95 | 110.95 | 110.95 | 110.95 | 110.95 | - |
09 Jan 2024 | 110.72 | 110.72 | 110.72 | 110.72 | 110.72 | - |
08 Jan 2024 | 110.86 | 110.86 | 110.86 | 110.52 | 110.52 | 141 |
05 Jan 2024 | 110.54 | 110.54 | 110.54 | 110.54 | 110.54 | - |
04 Jan 2024 | 110.01 | 110.01 | 110.01 | 110.01 | 110.01 | - |
03 Jan 2024 | 109.25 | 109.25 | 109.25 | 109.25 | 109.25 | - |
02 Jan 2024 | 109.09 | 109.09 | 109.09 | 109.09 | 109.09 | - |
29 Dec 2023 | 108.06 | 108.06 | 108.06 | 108.06 | 108.06 | - |
28 Dec 2023 | 107.42 | 107.42 | 107.42 | 107.42 | 107.42 | - |
27 Dec 2023 | 106.78 | 106.78 | 106.78 | 106.78 | 106.78 | - |
22 Dec 2023 | 107.39 | 107.39 | 107.39 | 107.39 | 107.39 | - |
21 Dec 2023 | 107.54 | 107.54 | 107.54 | 107.54 | 107.54 | - |
20 Dec 2023 | 107.89 | 107.89 | 107.89 | 107.89 | 107.89 | - |
19 Dec 2023 | 108.89 | 108.89 | 108.89 | 108.89 | 108.89 | - |
18 Dec 2023 | 109.40 | 109.40 | 109.40 | 109.40 | 109.40 | - |
15 Dec 2023 | 109.23 | 109.23 | 109.23 | 109.23 | 109.23 | - |
14 Dec 2023 | 108.84 | 108.84 | 108.84 | 110.48 | 110.48 | 565 |
13 Dec 2023 | 110.70 | 110.70 | 110.70 | 110.70 | 110.70 | - |
12 Dec 2023 | 112.28 | 112.28 | 112.28 | 112.28 | 112.28 | - |
11 Dec 2023 | 113.57 | 113.57 | 113.57 | 113.57 | 113.57 | - |
08 Dec 2023 | 112.92 | 112.92 | 112.92 | 112.92 | 112.92 | - |
07 Dec 2023 | 112.29 | 112.29 | 112.29 | 112.29 | 112.29 | - |
06 Dec 2023 | 112.20 | 112.20 | 112.20 | 112.20 | 112.20 | - |
05 Dec 2023 | 112.68 | 112.68 | 112.68 | 112.68 | 112.68 | - |
04 Dec 2023 | 114.85 | 114.85 | 114.85 | 114.85 | 114.85 | - |
01 Dec 2023 | 114.21 | 114.21 | 114.21 | 114.21 | 114.21 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |