Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 1,198.40 | 1,198.40 | 1,198.40 | 1,198.40 | 1,198.40 | - |
06 May 2024 | 1,161.40 | 1,181.20 | 1,161.40 | 1,181.20 | 1,181.20 | 3 |
03 May 2024 | 1,142.60 | 1,142.60 | 1,142.60 | 1,142.60 | 1,142.60 | - |
02 May 2024 | 1,105.80 | 1,111.00 | 1,099.00 | 1,111.00 | 1,111.00 | 50 |
30 Apr 2024 | 1,179.60 | 1,179.60 | 1,179.60 | 1,179.60 | 1,179.60 | - |
29 Apr 2024 | 1,179.60 | 1,179.60 | 1,179.60 | 1,179.60 | 1,179.60 | - |
26 Apr 2024 | 1,175.60 | 1,175.60 | 1,175.60 | 1,175.60 | 1,175.60 | - |
25 Apr 2024 | 1,403.60 | 1,403.60 | 1,403.60 | 1,403.60 | 1,403.60 | - |
24 Apr 2024 | 1,403.60 | 1,403.60 | 1,403.60 | 1,403.60 | 1,403.60 | - |
23 Apr 2024 | 1,402.40 | 1,402.40 | 1,402.40 | 1,402.40 | 1,402.40 | - |
22 Apr 2024 | 1,405.80 | 1,405.80 | 1,405.80 | 1,405.80 | 1,405.80 | - |
19 Apr 2024 | 1,405.80 | 1,405.80 | 1,405.80 | 1,405.80 | 1,405.80 | - |
18 Apr 2024 | 1,430.20 | 1,430.20 | 1,430.20 | 1,430.20 | 1,430.20 | - |
17 Apr 2024 | 1,435.00 | 1,435.00 | 1,435.00 | 1,435.00 | 1,435.00 | - |
16 Apr 2024 | 1,419.40 | 1,419.40 | 1,419.40 | 1,419.40 | 1,419.40 | - |
15 Apr 2024 | 1,426.80 | 1,426.80 | 1,426.80 | 1,426.80 | 1,426.80 | - |
12 Apr 2024 | 1,468.80 | 1,468.80 | 1,468.80 | 1,468.80 | 1,468.80 | - |
11 Apr 2024 | 1,483.80 | 1,483.80 | 1,483.80 | 1,483.80 | 1,483.80 | - |
10 Apr 2024 | 1,483.80 | 1,483.80 | 1,483.80 | 1,483.80 | 1,483.80 | - |
09 Apr 2024 | 1,494.60 | 1,494.60 | 1,494.60 | 1,494.60 | 1,494.60 | - |
08 Apr 2024 | 1,558.00 | 1,558.00 | 1,558.00 | 1,558.00 | 1,558.00 | - |
05 Apr 2024 | 1,558.00 | 1,558.00 | 1,558.00 | 1,558.00 | 1,558.00 | - |
04 Apr 2024 | 1,558.00 | 1,558.00 | 1,558.00 | 1,558.00 | 1,558.00 | - |
03 Apr 2024 | 1,564.40 | 1,564.40 | 1,564.40 | 1,564.40 | 1,564.40 | - |
02 Apr 2024 | 1,589.20 | 1,589.20 | 1,589.20 | 1,589.20 | 1,589.20 | - |
28 Mar 2024 | 1,497.00 | 1,497.00 | 1,497.00 | 1,497.00 | 1,497.00 | - |
27 Mar 2024 | 1,497.00 | 1,497.00 | 1,497.00 | 1,497.00 | 1,497.00 | - |
26 Mar 2024 | 1,497.00 | 1,497.00 | 1,497.00 | 1,497.00 | 1,497.00 | - |
25 Mar 2024 | 1,497.00 | 1,497.00 | 1,497.00 | 1,497.00 | 1,497.00 | - |
22 Mar 2024 | 1,490.20 | 1,497.80 | 1,490.20 | 1,497.80 | 1,497.80 | - |
21 Mar 2024 | 1,439.00 | 1,439.00 | 1,439.00 | 1,439.00 | 1,439.00 | - |
20 Mar 2024 | 1,439.00 | 1,439.00 | 1,439.00 | 1,439.00 | 1,439.00 | - |
19 Mar 2024 | 1,444.20 | 1,444.20 | 1,444.20 | 1,444.20 | 1,444.20 | - |
18 Mar 2024 | 1,465.80 | 1,465.80 | 1,465.80 | 1,465.80 | 1,465.80 | - |
15 Mar 2024 | 1,462.60 | 1,462.60 | 1,462.60 | 1,462.60 | 1,462.60 | - |
14 Mar 2024 | 1,476.20 | 1,476.20 | 1,450.60 | 1,452.00 | 1,452.00 | 15 |
13 Mar 2024 | 1,473.00 | 1,473.00 | 1,473.00 | 1,473.00 | 1,473.00 | - |
12 Mar 2024 | 1,476.20 | 1,476.20 | 1,476.20 | 1,476.20 | 1,476.20 | - |
11 Mar 2024 | 1,458.20 | 1,458.20 | 1,458.20 | 1,458.20 | 1,458.20 | - |
08 Mar 2024 | 1,433.60 | 1,433.60 | 1,433.60 | 1,433.60 | 1,433.60 | - |
07 Mar 2024 | 1,433.60 | 1,433.60 | 1,433.60 | 1,433.60 | 1,433.60 | - |
06 Mar 2024 | 1,433.60 | 1,433.60 | 1,433.60 | 1,433.60 | 1,433.60 | - |
05 Mar 2024 | 1,451.00 | 1,451.00 | 1,451.00 | 1,451.00 | 1,451.00 | - |
04 Mar 2024 | 1,474.80 | 1,474.80 | 1,465.20 | 1,465.20 | 1,465.20 | 6 |
01 Mar 2024 | 1,466.00 | 1,466.00 | 1,466.00 | 1,466.00 | 1,466.00 | - |
29 Feb 2024 | 1,446.80 | 1,446.80 | 1,446.80 | 1,446.80 | 1,446.80 | - |
28 Feb 2024 | 1,446.40 | 1,446.40 | 1,446.40 | 1,446.40 | 1,446.40 | - |
27 Feb 2024 | 1,459.20 | 1,472.80 | 1,459.20 | 1,472.80 | 1,472.80 | 7 |
26 Feb 2024 | 1,465.00 | 1,465.00 | 1,465.00 | 1,465.00 | 1,465.00 | - |
23 Feb 2024 | 1,476.80 | 1,476.80 | 1,476.80 | 1,476.80 | 1,476.80 | - |
22 Feb 2024 | 1,465.60 | 1,465.60 | 1,465.60 | 1,465.60 | 1,465.60 | - |
21 Feb 2024 | 1,480.60 | 1,480.60 | 1,480.60 | 1,480.60 | 1,480.60 | - |
20 Feb 2024 | 1,488.60 | 1,488.60 | 1,488.60 | 1,488.60 | 1,488.60 | - |
19 Feb 2024 | 1,503.40 | 1,503.40 | 1,503.40 | 1,503.40 | 1,503.40 | - |
16 Feb 2024 | 1,449.20 | 1,449.20 | 1,449.20 | 1,449.20 | 1,449.20 | - |
15 Feb 2024 | 1,449.20 | 1,449.20 | 1,449.20 | 1,449.20 | 1,449.20 | - |
14 Feb 2024 | 1,481.40 | 1,481.40 | 1,481.40 | 1,481.40 | 1,481.40 | - |
13 Feb 2024 | 1,481.40 | 1,481.40 | 1,481.40 | 1,481.40 | 1,481.40 | - |
12 Feb 2024 | 1,481.40 | 1,481.40 | 1,481.40 | 1,481.40 | 1,481.40 | - |
09 Feb 2024 | 1,452.40 | 1,452.40 | 1,452.40 | 1,452.40 | 1,452.40 | - |
08 Feb 2024 | 1,374.60 | 1,452.40 | 1,374.60 | 1,452.40 | 1,452.40 | 4 |
07 Feb 2024 | 1,217.40 | 1,217.40 | 1,217.40 | 1,217.40 | 1,217.40 | - |
06 Feb 2024 | 1,217.40 | 1,217.40 | 1,217.40 | 1,217.40 | 1,217.40 | - |
05 Feb 2024 | 1,206.00 | 1,206.00 | 1,206.00 | 1,206.00 | 1,206.00 | - |
02 Feb 2024 | 1,207.60 | 1,207.60 | 1,207.60 | 1,207.60 | 1,207.60 | - |
01 Feb 2024 | 1,140.40 | 1,140.40 | 1,140.40 | 1,140.40 | 1,140.40 | - |
31 Jan 2024 | 1,140.40 | 1,140.40 | 1,140.40 | 1,140.40 | 1,140.40 | - |
30 Jan 2024 | 1,140.40 | 1,140.40 | 1,140.40 | 1,140.40 | 1,140.40 | - |
29 Jan 2024 | 1,140.40 | 1,140.40 | 1,140.40 | 1,140.40 | 1,140.40 | - |
26 Jan 2024 | 1,140.40 | 1,140.40 | 1,140.40 | 1,140.40 | 1,140.40 | - |
25 Jan 2024 | 1,146.00 | 1,146.00 | 1,146.00 | 1,146.00 | 1,146.00 | - |
24 Jan 2024 | 1,146.00 | 1,146.00 | 1,146.00 | 1,146.00 | 1,146.00 | - |
23 Jan 2024 | 1,146.00 | 1,146.00 | 1,146.00 | 1,146.00 | 1,146.00 | - |
22 Jan 2024 | 1,142.40 | 1,142.40 | 1,142.40 | 1,142.40 | 1,142.40 | - |
19 Jan 2024 | 1,142.40 | 1,142.40 | 1,142.40 | 1,142.40 | 1,142.40 | - |
18 Jan 2024 | 1,172.00 | 1,172.00 | 1,172.00 | 1,172.00 | 1,172.00 | - |
17 Jan 2024 | 1,172.00 | 1,172.00 | 1,172.00 | 1,172.00 | 1,172.00 | - |
16 Jan 2024 | 1,203.00 | 1,203.00 | 1,203.00 | 1,203.00 | 1,203.00 | - |
15 Jan 2024 | 1,203.80 | 1,203.80 | 1,203.80 | 1,203.80 | 1,203.80 | - |
12 Jan 2024 | 1,203.80 | 1,203.80 | 1,203.80 | 1,203.80 | 1,203.80 | - |
11 Jan 2024 | 1,168.60 | 1,168.60 | 1,168.60 | 1,168.60 | 1,168.60 | - |
10 Jan 2024 | 1,148.80 | 1,148.80 | 1,148.80 | 1,148.80 | 1,148.80 | - |
09 Jan 2024 | 1,141.40 | 1,141.40 | 1,141.40 | 1,141.40 | 1,141.40 | - |
08 Jan 2024 | 1,131.40 | 1,131.40 | 1,131.40 | 1,131.40 | 1,131.40 | - |
05 Jan 2024 | 1,104.60 | 1,104.60 | 1,104.60 | 1,104.60 | 1,104.60 | - |
04 Jan 2024 | 1,163.40 | 1,163.40 | 1,163.40 | 1,163.40 | 1,163.40 | - |
03 Jan 2024 | 1,163.40 | 1,163.40 | 1,163.40 | 1,163.40 | 1,163.40 | - |
02 Jan 2024 | 1,170.20 | 1,170.20 | 1,170.20 | 1,170.20 | 1,170.20 | - |
29 Dec 2023 | 1,173.80 | 1,183.40 | 1,173.80 | 1,183.40 | 1,183.40 | - |
28 Dec 2023 | 1,177.20 | 1,177.20 | 1,177.20 | 1,177.20 | 1,177.20 | - |
27 Dec 2023 | 1,161.40 | 1,161.40 | 1,161.40 | 1,161.40 | 1,161.40 | - |
22 Dec 2023 | 1,167.60 | 1,167.60 | 1,167.60 | 1,167.60 | 1,167.60 | - |
21 Dec 2023 | 1,164.60 | 1,164.60 | 1,164.60 | 1,164.60 | 1,164.60 | - |
20 Dec 2023 | 1,173.80 | 1,173.80 | 1,173.80 | 1,173.80 | 1,173.80 | - |
19 Dec 2023 | 1,181.60 | 1,181.60 | 1,181.60 | 1,181.60 | 1,181.60 | - |
18 Dec 2023 | 1,186.20 | 1,186.20 | 1,186.20 | 1,186.20 | 1,186.20 | - |
15 Dec 2023 | 1,171.80 | 1,171.80 | 1,171.80 | 1,171.80 | 1,171.80 | - |
14 Dec 2023 | 1,205.40 | 1,205.40 | 1,205.40 | 1,205.40 | 1,205.40 | - |
13 Dec 2023 | 1,208.60 | 1,208.60 | 1,208.60 | 1,208.60 | 1,208.60 | - |
12 Dec 2023 | 1,215.80 | 1,215.80 | 1,215.80 | 1,215.80 | 1,215.80 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |