Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 1,101.21 | 1,101.21 | 1,101.21 | 1,101.21 | 1,101.21 | 67 |
02 May 2024 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | - |
01 May 2024 | 1,094.83 | 1,101.00 | 1,094.84 | 1,095.75 | 1,095.75 | 436 |
30 Apr 2024 | 1,094.00 | 1,094.00 | 1,094.00 | 1,094.00 | 1,094.00 | - |
29 Apr 2024 | 1,098.25 | 1,098.25 | 1,098.25 | 1,098.25 | 1,098.25 | - |
26 Apr 2024 | 1,099.75 | 1,099.75 | 1,099.75 | 1,099.75 | 1,099.75 | - |
25 Apr 2024 | 1,096.50 | 1,096.50 | 1,096.50 | 1,096.50 | 1,096.50 | - |
24 Apr 2024 | 1,101.00 | 1,101.00 | 1,101.00 | 1,101.00 | 1,101.00 | - |
23 Apr 2024 | 1,106.50 | 1,106.50 | 1,106.50 | 1,106.50 | 1,106.50 | - |
22 Apr 2024 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | - |
19 Apr 2024 | 1,096.50 | 1,096.50 | 1,096.50 | 1,102.00 | 1,102.00 | 3 |
18 Apr 2024 | 1,098.00 | 1,098.00 | 1,098.00 | 1,098.00 | 1,098.00 | - |
17 Apr 2024 | 1,097.00 | 1,097.00 | 1,097.00 | 1,097.00 | 1,097.00 | - |
16 Apr 2024 | 1,095.50 | 1,095.50 | 1,095.50 | 1,095.50 | 1,095.50 | - |
15 Apr 2024 | 1,098.50 | 1,098.50 | 1,098.50 | 1,098.50 | 1,098.50 | - |
12 Apr 2024 | 1,104.25 | 1,104.25 | 1,104.25 | 1,104.25 | 1,104.25 | - |
11 Apr 2024 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | - |
10 Apr 2024 | 1,113.50 | 1,113.50 | 1,113.50 | 1,103.75 | 1,103.75 | 2 |
09 Apr 2024 | 1,110.50 | 1,110.50 | 1,110.50 | 1,108.00 | 1,108.00 | 2 |
08 Apr 2024 | 1,108.50 | 1,108.50 | 1,108.50 | 1,108.50 | 1,108.50 | - |
05 Apr 2024 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | - |
04 Apr 2024 | 1,111.25 | 1,111.25 | 1,111.25 | 1,111.25 | 1,111.25 | - |
03 Apr 2024 | 1,107.50 | 1,107.50 | 1,107.50 | 1,107.50 | 1,107.50 | - |
02 Apr 2024 | 1,104.75 | 1,104.75 | 1,104.75 | 1,104.75 | 1,104.75 | - |
28 Mar 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | - |
27 Mar 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | - |
26 Mar 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | - |
25 Mar 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | - |
22 Mar 2024 | 1,106.50 | 1,106.50 | 1,106.50 | 1,108.25 | 1,108.25 | 6 |
21 Mar 2024 | 1,104.75 | 1,104.75 | 1,104.75 | 1,104.75 | 1,104.75 | - |
20 Mar 2024 | 1,096.75 | 1,096.75 | 1,096.75 | 1,096.75 | 1,096.75 | - |
19 Mar 2024 | 1,095.00 | 1,095.00 | 1,095.00 | 1,096.75 | 1,096.75 | 3 |
18 Mar 2024 | 1,096.50 | 1,096.50 | 1,096.50 | 1,096.50 | 1,096.50 | - |
15 Mar 2024 | 1,097.50 | 1,097.50 | 1,097.50 | 1,097.50 | 1,097.50 | - |
14 Mar 2024 | 1,096.00 | 1,096.00 | 1,096.00 | 1,098.25 | 1,098.25 | 8,423 |
13 Mar 2024 | 1,101.75 | 1,101.75 | 1,101.75 | 1,101.75 | 1,101.75 | - |
12 Mar 2024 | 1,104.00 | 1,104.00 | 1,104.00 | 1,100.25 | 1,100.25 | 1 |
11 Mar 2024 | 1,101.00 | 1,101.00 | 1,101.00 | 1,098.50 | 1,098.50 | 42 |
08 Mar 2024 | 1,097.00 | 1,097.00 | 1,097.00 | 1,097.00 | 1,097.00 | - |
07 Mar 2024 | 1,098.75 | 1,098.75 | 1,098.75 | 1,098.75 | 1,098.75 | - |
06 Mar 2024 | 1,097.00 | 1,097.00 | 1,097.00 | 1,097.00 | 1,097.00 | - |
05 Mar 2024 | 1,094.50 | 1,094.50 | 1,094.50 | 1,094.50 | 1,094.50 | - |
04 Mar 2024 | 1,093.00 | 1,093.00 | 1,093.00 | 1,093.00 | 1,093.00 | - |
01 Mar 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - |
29 Feb 2024 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | - |
28 Feb 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
27 Feb 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
26 Feb 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | - |
23 Feb 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | - |
22 Feb 2024 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | - |
21 Feb 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | - |
20 Feb 2024 | 1,275.76 | 1,275.76 | 1,275.76 | 1,275.76 | 1,275.76 | - |
19 Feb 2024 | 1,272.88 | 1,272.88 | 1,272.88 | 1,272.88 | 1,272.88 | - |
16 Feb 2024 | 1,272.20 | 1,272.20 | 1,272.20 | 1,272.20 | 1,272.20 | - |
15 Feb 2024 | 1,275.13 | 1,275.13 | 1,275.13 | 1,275.13 | 1,275.13 | - |
14 Feb 2024 | 1,273.97 | 1,273.97 | 1,273.97 | 1,273.97 | 1,273.97 | - |
13 Feb 2024 | 1,270.89 | 1,270.89 | 1,270.89 | 1,270.89 | 1,270.89 | - |
12 Feb 2024 | 1,092.00 | 1,092.00 | 1,092.00 | 1,087.50 | 1,087.50 | 2 |
09 Feb 2024 | 1,271.06 | 1,271.06 | 1,271.06 | 1,271.06 | 1,271.06 | - |
08 Feb 2024 | 1,272.84 | 1,272.84 | 1,272.84 | 1,272.84 | 1,272.84 | - |
07 Feb 2024 | 1,276.37 | 1,276.37 | 1,276.37 | 1,276.37 | 1,276.37 | - |
06 Feb 2024 | 1,276.69 | 1,276.69 | 1,276.69 | 1,276.69 | 1,276.69 | - |
05 Feb 2024 | 1,275.19 | 1,275.19 | 1,275.19 | 1,275.19 | 1,275.19 | - |
02 Feb 2024 | 1,280.02 | 1,280.02 | 1,280.02 | 1,280.02 | 1,280.02 | - |
01 Feb 2024 | 1,286.93 | 1,286.93 | 1,286.93 | 1,286.93 | 1,286.93 | - |
31 Jan 2024 | 1,306.12 | 1,306.12 | 1,306.12 | 1,306.12 | 1,306.12 | - |
30 Jan 2024 | 1,299.27 | 1,299.27 | 1,299.27 | 1,299.27 | 1,299.27 | - |
29 Jan 2024 | 1,301.52 | 1,301.52 | 1,301.52 | 1,301.52 | 1,301.52 | - |
26 Jan 2024 | 1,296.66 | 1,296.66 | 1,296.66 | 1,296.66 | 1,296.66 | - |
25 Jan 2024 | 1,295.98 | 1,295.98 | 1,295.98 | 1,295.98 | 1,295.98 | - |
24 Jan 2024 | 1,290.70 | 1,290.70 | 1,290.70 | 1,290.70 | 1,290.70 | - |
23 Jan 2024 | 1,289.74 | 1,289.74 | 1,289.74 | 1,289.74 | 1,289.74 | - |
22 Jan 2024 | 1,291.61 | 1,291.61 | 1,291.61 | 1,291.61 | 1,291.61 | - |
19 Jan 2024 | 1,287.79 | 1,287.79 | 1,287.79 | 1,287.79 | 1,287.79 | - |
18 Jan 2024 | 1,286.77 | 1,286.77 | 1,286.77 | 1,286.77 | 1,286.77 | - |
17 Jan 2024 | 1,285.61 | 1,285.61 | 1,285.61 | 1,285.61 | 1,285.61 | - |
16 Jan 2024 | 1,291.20 | 1,291.20 | 1,291.20 | 1,291.20 | 1,291.20 | - |
15 Jan 2024 | 1,292.72 | 1,292.72 | 1,292.72 | 1,292.72 | 1,292.72 | - |
12 Jan 2024 | 1,294.99 | 1,294.99 | 1,294.99 | 1,294.99 | 1,294.99 | - |
11 Jan 2024 | 1,290.46 | 1,290.46 | 1,290.46 | 1,290.46 | 1,290.46 | - |
10 Jan 2024 | 1,288.26 | 1,288.26 | 1,288.26 | 1,288.26 | 1,288.26 | - |
09 Jan 2024 | 1,289.10 | 1,289.10 | 1,289.10 | 1,289.10 | 1,289.10 | - |
08 Jan 2024 | 1,291.55 | 1,291.55 | 1,291.55 | 1,291.55 | 1,291.55 | - |
05 Jan 2024 | 1,291.47 | 1,291.47 | 1,291.47 | 1,291.47 | 1,291.47 | - |
04 Jan 2024 | 1,293.48 | 1,293.48 | 1,293.48 | 1,293.48 | 1,293.48 | - |
03 Jan 2024 | 1,298.83 | 1,298.83 | 1,298.83 | 1,298.83 | 1,298.83 | - |
02 Jan 2024 | 1,301.44 | 1,301.44 | 1,301.44 | 1,301.44 | 1,301.44 | - |
29 Dec 2023 | 1,303.69 | 1,303.69 | 1,303.69 | 1,303.69 | 1,303.69 | - |
28 Dec 2023 | 1,308.02 | 1,308.02 | 1,308.02 | 1,308.02 | 1,308.02 | - |
27 Dec 2023 | 1,308.56 | 1,308.56 | 1,308.56 | 1,308.56 | 1,308.56 | - |
22 Dec 2023 | 1,304.87 | 1,304.87 | 1,304.87 | 1,304.87 | 1,304.87 | - |
21 Dec 2023 | 1,304.11 | 1,304.11 | 1,304.11 | 1,304.11 | 1,304.11 | - |
20 Dec 2023 | 1,302.51 | 1,302.51 | 1,302.51 | 1,302.51 | 1,302.51 | - |
19 Dec 2023 | 1,299.62 | 1,299.62 | 1,299.62 | 1,299.62 | 1,299.62 | - |
18 Dec 2023 | 1,296.60 | 1,296.60 | 1,296.60 | 1,296.60 | 1,296.60 | - |
15 Dec 2023 | 1,299.03 | 1,299.03 | 1,299.03 | 1,299.03 | 1,299.03 | - |
14 Dec 2023 | 1,293.33 | 1,293.33 | 1,293.33 | 1,293.33 | 1,293.33 | - |
13 Dec 2023 | 1,284.61 | 1,284.61 | 1,284.61 | 1,284.61 | 1,284.61 | - |
12 Dec 2023 | 1,280.85 | 1,280.85 | 1,280.85 | 1,280.85 | 1,280.85 | - |
11 Dec 2023 | 1,279.34 | 1,279.34 | 1,279.34 | 1,279.34 | 1,279.34 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |