Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 1,131.80 | 1,131.80 | 1,131.80 | 1,131.80 | 1,131.80 | 100 |
02 May 2024 | 1,126.60 | 1,126.60 | 1,126.60 | 1,126.60 | 1,126.60 | - |
30 Apr 2024 | 1,153.00 | 1,153.00 | 1,153.00 | 1,153.00 | 1,153.00 | - |
29 Apr 2024 | 1,186.00 | 1,186.00 | 1,150.00 | 1,153.00 | 1,153.00 | 100 |
26 Apr 2024 | 1,190.40 | 1,190.40 | 1,190.40 | 1,190.40 | 1,190.40 | - |
25 Apr 2024 | 1,419.40 | 1,419.40 | 1,182.20 | 1,190.40 | 1,190.40 | 136 |
24 Apr 2024 | 1,412.20 | 1,412.20 | 1,412.20 | 1,412.20 | 1,412.20 | - |
23 Apr 2024 | 1,388.80 | 1,388.80 | 1,388.80 | 1,388.80 | 1,388.80 | - |
22 Apr 2024 | 1,391.60 | 1,391.60 | 1,391.60 | 1,391.60 | 1,391.60 | - |
19 Apr 2024 | 1,398.60 | 1,412.60 | 1,386.00 | 1,391.20 | 1,391.20 | 70 |
18 Apr 2024 | 1,439.40 | 1,439.40 | 1,439.40 | 1,439.40 | 1,439.40 | - |
17 Apr 2024 | 1,421.40 | 1,440.00 | 1,421.40 | 1,440.00 | 1,440.00 | 10 |
16 Apr 2024 | 1,420.60 | 1,420.60 | 1,420.60 | 1,420.60 | 1,420.60 | - |
15 Apr 2024 | 1,418.60 | 1,418.60 | 1,418.60 | 1,418.60 | 1,418.60 | - |
12 Apr 2024 | 1,477.00 | 1,477.00 | 1,415.00 | 1,415.00 | 1,415.00 | 50 |
11 Apr 2024 | 1,450.20 | 1,480.60 | 1,450.20 | 1,480.60 | 1,480.60 | 54 |
10 Apr 2024 | 1,472.20 | 1,472.20 | 1,472.20 | 1,472.20 | 1,472.20 | - |
09 Apr 2024 | 1,497.40 | 1,497.40 | 1,497.40 | 1,497.40 | 1,497.40 | - |
08 Apr 2024 | 1,493.20 | 1,493.20 | 1,493.20 | 1,493.20 | 1,493.20 | - |
05 Apr 2024 | 1,516.40 | 1,516.80 | 1,516.40 | 1,516.80 | 1,516.80 | 1 |
04 Apr 2024 | 1,551.00 | 1,551.00 | 1,551.00 | 1,551.00 | 1,551.00 | - |
03 Apr 2024 | 1,565.40 | 1,565.40 | 1,565.40 | 1,565.40 | 1,565.40 | - |
02 Apr 2024 | 1,588.40 | 1,588.40 | 1,565.20 | 1,565.20 | 1,565.20 | 10 |
28 Mar 2024 | 1,571.00 | 1,571.00 | 1,571.00 | 1,571.00 | 1,571.00 | - |
27 Mar 2024 | 1,557.20 | 1,558.20 | 1,557.20 | 1,558.20 | 1,558.20 | 3 |
26 Mar 2024 | 1,514.20 | 1,539.20 | 1,514.20 | 1,539.20 | 1,539.20 | 4 |
25 Mar 2024 | 1,498.60 | 1,516.80 | 1,498.60 | 1,516.80 | 1,516.80 | 25 |
22 Mar 2024 | 1,495.40 | 1,495.40 | 1,495.40 | 1,495.40 | 1,495.40 | - |
21 Mar 2024 | 1,473.20 | 1,494.00 | 1,473.20 | 1,494.00 | 1,494.00 | 25 |
20 Mar 2024 | 1,434.40 | 1,434.40 | 1,434.40 | 1,434.40 | 1,434.40 | - |
19 Mar 2024 | 1,434.40 | 1,434.40 | 1,434.40 | 1,434.40 | 1,434.40 | - |
18 Mar 2024 | 1,456.40 | 1,456.40 | 1,456.40 | 1,456.40 | 1,456.40 | - |
15 Mar 2024 | 1,452.00 | 1,452.00 | 1,452.00 | 1,452.00 | 1,452.00 | - |
14 Mar 2024 | 1,464.60 | 1,464.60 | 1,464.60 | 1,464.60 | 1,464.60 | - |
13 Mar 2024 | 1,486.80 | 1,486.80 | 1,460.20 | 1,460.20 | 1,460.20 | 12 |
12 Mar 2024 | 1,470.60 | 1,487.80 | 1,470.60 | 1,487.80 | 1,487.80 | 25 |
11 Mar 2024 | 1,469.80 | 1,469.80 | 1,469.80 | 1,469.80 | 1,469.80 | - |
08 Mar 2024 | 1,497.20 | 1,497.40 | 1,470.00 | 1,470.00 | 1,470.00 | 41 |
07 Mar 2024 | 1,468.20 | 1,501.80 | 1,468.20 | 1,501.40 | 1,501.40 | 31 |
06 Mar 2024 | 1,429.20 | 1,429.20 | 1,429.20 | 1,429.20 | 1,429.20 | - |
05 Mar 2024 | 1,450.00 | 1,450.00 | 1,429.20 | 1,429.20 | 1,429.20 | 25 |
04 Mar 2024 | 1,469.60 | 1,469.60 | 1,469.60 | 1,469.60 | 1,469.60 | - |
01 Mar 2024 | 1,471.00 | 1,471.00 | 1,471.00 | 1,471.00 | 1,471.00 | - |
29 Feb 2024 | 1,453.60 | 1,453.60 | 1,453.60 | 1,453.60 | 1,453.60 | - |
28 Feb 2024 | 1,458.80 | 1,459.40 | 1,458.80 | 1,459.40 | 1,459.40 | 1 |
27 Feb 2024 | 1,453.80 | 1,453.80 | 1,453.80 | 1,453.80 | 1,453.80 | - |
26 Feb 2024 | 1,464.80 | 1,464.80 | 1,464.80 | 1,464.80 | 1,464.80 | - |
23 Feb 2024 | 1,468.80 | 1,468.80 | 1,468.80 | 1,468.80 | 1,468.80 | 1 |
22 Feb 2024 | 1,449.20 | 1,449.20 | 1,449.20 | 1,449.20 | 1,449.20 | - |
21 Feb 2024 | 1,477.20 | 1,477.20 | 1,435.80 | 1,441.20 | 1,441.20 | 51 |
20 Feb 2024 | 1,493.20 | 1,493.20 | 1,476.00 | 1,476.00 | 1,476.00 | 25 |
19 Feb 2024 | 1,493.80 | 1,493.80 | 1,493.80 | 1,493.80 | 1,493.80 | - |
16 Feb 2024 | 1,481.40 | 1,493.80 | 1,481.40 | 1,493.80 | 1,493.80 | 8 |
15 Feb 2024 | 1,453.00 | 1,453.00 | 1,453.00 | 1,453.00 | 1,453.00 | - |
14 Feb 2024 | 1,435.00 | 1,453.20 | 1,435.00 | 1,446.00 | 1,446.00 | 15 |
13 Feb 2024 | 1,496.80 | 1,496.80 | 1,435.00 | 1,435.00 | 1,435.00 | 78 |
12 Feb 2024 | 1,481.80 | 1,500.20 | 1,481.80 | 1,498.40 | 1,498.40 | 91 |
09 Feb 2024 | 1,444.20 | 1,509.00 | 1,444.20 | 1,495.80 | 1,495.80 | 11 |
08 Feb 2024 | 1,277.60 | 1,453.00 | 1,277.60 | 1,427.00 | 1,427.00 | 123 |
07 Feb 2024 | 1,194.00 | 1,194.00 | 1,177.80 | 1,177.80 | 1,177.80 | 1 |
06 Feb 2024 | 1,208.00 | 1,208.80 | 1,208.00 | 1,208.80 | 1,208.80 | 30 |
05 Feb 2024 | 1,203.40 | 1,205.80 | 1,199.20 | 1,205.60 | 1,205.60 | 155 |
02 Feb 2024 | 1,200.60 | 1,204.20 | 1,200.60 | 1,204.20 | 1,204.20 | 9 |
01 Feb 2024 | 1,171.40 | 1,201.80 | 1,171.40 | 1,201.80 | 1,201.80 | 165 |
31 Jan 2024 | 1,180.80 | 1,180.80 | 1,180.80 | 1,180.80 | 1,180.80 | - |
30 Jan 2024 | 1,175.40 | 1,181.00 | 1,175.40 | 1,181.00 | 1,181.00 | 25 |
29 Jan 2024 | 1,155.20 | 1,155.20 | 1,155.20 | 1,155.20 | 1,155.20 | - |
26 Jan 2024 | 1,143.60 | 1,143.60 | 1,143.60 | 1,143.60 | 1,143.60 | - |
25 Jan 2024 | 1,173.80 | 1,173.80 | 1,145.60 | 1,145.60 | 1,145.60 | 22 |
24 Jan 2024 | 1,160.80 | 1,183.60 | 1,160.80 | 1,173.80 | 1,173.80 | 324 |
23 Jan 2024 | 1,151.60 | 1,151.60 | 1,151.60 | 1,151.60 | 1,151.60 | - |
22 Jan 2024 | 1,141.20 | 1,151.60 | 1,141.20 | 1,151.60 | 1,151.60 | 1 |
19 Jan 2024 | 1,156.00 | 1,156.00 | 1,133.00 | 1,141.20 | 1,141.20 | 33 |
18 Jan 2024 | 1,145.00 | 1,152.00 | 1,145.00 | 1,152.00 | 1,152.00 | 77 |
17 Jan 2024 | 1,184.80 | 1,184.80 | 1,139.60 | 1,139.60 | 1,139.60 | 27 |
16 Jan 2024 | 1,204.60 | 1,204.60 | 1,188.20 | 1,189.20 | 1,189.20 | 53 |
15 Jan 2024 | 1,198.40 | 1,198.40 | 1,198.40 | 1,198.40 | 1,198.40 | - |
12 Jan 2024 | 1,174.60 | 1,217.20 | 1,174.60 | 1,198.40 | 1,198.40 | 47 |
11 Jan 2024 | 1,156.40 | 1,171.60 | 1,156.40 | 1,171.60 | 1,171.60 | 50 |
10 Jan 2024 | 1,144.40 | 1,152.40 | 1,144.40 | 1,152.40 | 1,152.40 | 50 |
09 Jan 2024 | 1,147.60 | 1,153.00 | 1,144.00 | 1,144.00 | 1,144.00 | 7 |
08 Jan 2024 | 1,109.00 | 1,147.60 | 1,109.00 | 1,147.60 | 1,147.60 | 30 |
05 Jan 2024 | 1,113.00 | 1,117.00 | 1,097.20 | 1,109.00 | 1,109.00 | 70 |
04 Jan 2024 | 1,135.40 | 1,135.40 | 1,113.60 | 1,115.20 | 1,115.20 | 292 |
03 Jan 2024 | 1,152.40 | 1,152.40 | 1,152.40 | 1,152.40 | 1,152.40 | - |
02 Jan 2024 | 1,173.00 | 1,173.00 | 1,152.40 | 1,152.40 | 1,152.40 | 1 |
29 Dec 2023 | 1,169.40 | 1,181.20 | 1,169.40 | 1,181.20 | 1,181.20 | - |
28 Dec 2023 | 1,177.80 | 1,177.80 | 1,163.40 | 1,169.40 | 1,169.40 | 51 |
27 Dec 2023 | 1,170.00 | 1,178.60 | 1,170.00 | 1,178.60 | 1,178.60 | 44 |
22 Dec 2023 | 1,164.80 | 1,164.80 | 1,164.80 | 1,164.80 | 1,164.80 | - |
21 Dec 2023 | 1,154.40 | 1,164.60 | 1,154.40 | 1,164.40 | 1,164.40 | 75 |
20 Dec 2023 | 1,183.00 | 1,183.00 | 1,169.40 | 1,169.40 | 1,169.40 | 6 |
19 Dec 2023 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | - |
18 Dec 2023 | 1,192.40 | 1,192.40 | 1,174.00 | 1,181.00 | 1,181.00 | 53 |
15 Dec 2023 | 1,193.40 | 1,198.60 | 1,193.40 | 1,196.20 | 1,196.20 | 158 |
14 Dec 2023 | 1,200.60 | 1,205.20 | 1,165.40 | 1,177.60 | 1,177.60 | 6 |
13 Dec 2023 | 1,205.20 | 1,205.20 | 1,186.80 | 1,189.20 | 1,189.20 | 19 |
12 Dec 2023 | 1,215.60 | 1,215.60 | 1,198.60 | 1,204.80 | 1,204.80 | 55 |
11 Dec 2023 | 1,185.40 | 1,194.60 | 1,185.40 | 1,194.60 | 1,194.60 | 5 |
08 Dec 2023 | 1,171.00 | 1,196.00 | 1,171.00 | 1,196.00 | 1,196.00 | 8 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |