Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 1,223.60 | 1,224.20 | 1,223.60 | 1,221.60 | 1,221.60 | 5,830 |
25 Apr 2024 | 1,208.80 | 1,208.80 | 1,208.80 | 1,198.50 | 1,198.50 | 4 |
24 Apr 2024 | 1,222.40 | 1,222.40 | 1,222.40 | 1,222.40 | 1,222.40 | - |
23 Apr 2024 | 1,201.20 | 1,209.20 | 1,195.80 | 1,209.20 | 1,209.20 | 38 |
22 Apr 2024 | 1,169.60 | 1,169.60 | 1,169.60 | 1,175.40 | 1,175.40 | 34 |
19 Apr 2024 | 1,141.80 | 1,148.80 | 1,140.20 | 1,148.80 | 1,148.80 | 507 |
18 Apr 2024 | 1,152.60 | 1,152.60 | 1,152.60 | 1,152.60 | 1,152.60 | - |
17 Apr 2024 | 1,141.00 | 1,141.00 | 1,141.00 | 1,144.00 | 1,144.00 | 1,500 |
16 Apr 2024 | 1,142.40 | 1,142.40 | 1,142.40 | 1,147.40 | 1,147.40 | 4,008 |
15 Apr 2024 | 1,161.80 | 1,161.80 | 1,161.80 | 1,161.80 | 1,161.80 | - |
12 Apr 2024 | 1,171.70 | 1,171.70 | 1,171.70 | 1,171.70 | 1,171.70 | - |
11 Apr 2024 | 1,180.70 | 1,180.70 | 1,180.70 | 1,180.70 | 1,180.70 | - |
10 Apr 2024 | 1,194.60 | 1,194.80 | 1,177.80 | 1,179.80 | 1,179.80 | 1,695 |
09 Apr 2024 | 1,176.10 | 1,176.10 | 1,176.10 | 1,176.10 | 1,176.10 | - |
08 Apr 2024 | 1,179.40 | 1,179.40 | 1,179.20 | 1,179.50 | 1,179.50 | 8 |
05 Apr 2024 | 1,175.40 | 1,176.00 | 1,174.00 | 1,175.00 | 1,175.00 | 43 |
04 Apr 2024 | 1,189.00 | 1,189.00 | 1,189.00 | 1,189.00 | 1,189.00 | - |
03 Apr 2024 | 1,180.00 | 1,185.40 | 1,179.40 | 1,185.40 | 1,185.40 | 58 |
02 Apr 2024 | 1,187.40 | 1,187.40 | 1,187.40 | 1,185.20 | 1,185.20 | 55 |
28 Mar 2024 | 1,177.00 | 1,177.00 | 1,177.00 | 1,177.00 | 1,177.00 | - |
27 Mar 2024 | 1,169.80 | 1,174.00 | 1,165.80 | 1,165.80 | 1,165.80 | 698 |
26 Mar 2024 | 1,173.40 | 1,173.40 | 1,173.40 | 1,173.40 | 1,173.40 | - |
25 Mar 2024 | 1,171.40 | 1,171.80 | 1,162.20 | 1,162.20 | 1,162.20 | 114 |
22 Mar 2024 | 1,171.00 | 1,171.00 | 1,171.00 | 1,171.00 | 1,171.00 | - |
21 Mar 2024 | 1,179.00 | 1,179.00 | 1,179.00 | 1,179.00 | 1,179.00 | - |
20 Mar 2024 | 1,165.20 | 1,165.20 | 1,165.20 | 1,165.20 | 1,165.20 | - |
19 Mar 2024 | 1,160.40 | 1,160.40 | 1,158.80 | 1,158.80 | 1,158.80 | 166 |
18 Mar 2024 | 1,161.00 | 1,161.00 | 1,161.00 | 1,161.00 | 1,161.00 | - |
15 Mar 2024 | 1,155.50 | 1,155.50 | 1,155.50 | 1,155.50 | 1,155.50 | - |
14 Mar 2024 | 1,159.50 | 1,159.50 | 1,159.50 | 1,159.50 | 1,159.50 | - |
13 Mar 2024 | 1,168.60 | 1,168.60 | 1,168.60 | 1,179.80 | 1,179.80 | 199 |
12 Mar 2024 | 1,161.80 | 1,161.80 | 1,161.80 | 1,161.80 | 1,161.80 | - |
11 Mar 2024 | 1,126.80 | 1,126.80 | 1,126.80 | 1,137.10 | 1,137.10 | 3 |
08 Mar 2024 | 1,117.00 | 1,117.00 | 1,117.00 | 1,117.00 | 1,117.00 | - |
07 Mar 2024 | 1,123.40 | 1,123.40 | 1,123.40 | 1,123.40 | 1,123.40 | - |
06 Mar 2024 | 1,135.10 | 1,135.10 | 1,135.10 | 1,135.10 | 1,135.10 | - |
05 Mar 2024 | 1,113.40 | 1,117.60 | 1,111.20 | 1,111.20 | 1,111.20 | 1,189 |
04 Mar 2024 | 1,131.00 | 1,131.00 | 1,131.00 | 1,131.00 | 1,131.00 | - |
01 Mar 2024 | 1,155.30 | 1,155.30 | 1,155.30 | 1,155.30 | 1,155.30 | - |
29 Feb 2024 | 1,137.60 | 1,137.60 | 1,137.60 | 1,134.30 | 1,134.30 | 3 |
28 Feb 2024 | 1,138.20 | 1,138.20 | 1,138.20 | 1,138.20 | 1,138.20 | - |
27 Feb 2024 | 1,156.00 | 1,159.60 | 1,156.00 | 1,159.60 | 1,159.60 | 27 |
26 Feb 2024 | 1,146.00 | 1,146.00 | 1,146.00 | 1,146.00 | 1,146.00 | - |
23 Feb 2024 | 1,151.20 | 1,151.20 | 1,151.20 | 1,151.20 | 1,151.20 | - |
22 Feb 2024 | 1,159.20 | 1,164.60 | 1,149.60 | 1,149.40 | 1,149.40 | 158 |
21 Feb 2024 | 1,144.60 | 1,144.60 | 1,144.60 | 1,144.60 | 1,144.60 | - |
20 Feb 2024 | 1,136.20 | 1,136.20 | 1,136.20 | 1,136.20 | 1,136.20 | - |
19 Feb 2024 | 1,161.50 | 1,161.50 | 1,161.50 | 1,161.50 | 1,161.50 | - |
16 Feb 2024 | 1,169.60 | 1,169.60 | 1,169.60 | 1,169.60 | 1,169.60 | - |
15 Feb 2024 | 1,153.60 | 1,153.60 | 1,153.60 | 1,155.60 | 1,155.60 | 32 |
14 Feb 2024 | 1,132.60 | 1,132.60 | 1,126.80 | 1,137.50 | 1,137.50 | 1,268 |
13 Feb 2024 | 1,146.20 | 1,146.20 | 1,122.00 | 1,122.70 | 1,122.70 | 9,315 |
12 Feb 2024 | 1,165.40 | 1,165.40 | 1,165.40 | 1,165.40 | 1,165.40 | - |
09 Feb 2024 | 1,141.20 | 1,141.20 | 1,141.20 | 1,141.20 | 1,141.20 | - |
08 Feb 2024 | 1,139.00 | 1,139.00 | 1,138.00 | 1,138.00 | 1,138.00 | 2 |
07 Feb 2024 | 1,123.80 | 1,123.80 | 1,123.80 | 1,131.00 | 1,131.00 | 7 |
06 Feb 2024 | 1,137.60 | 1,137.60 | 1,137.60 | 1,139.90 | 1,139.90 | 79 |
05 Feb 2024 | 1,109.00 | 1,109.00 | 1,109.00 | 1,109.00 | 1,109.00 | - |
02 Feb 2024 | 1,095.60 | 1,095.60 | 1,095.60 | 1,095.60 | 1,095.60 | - |
01 Feb 2024 | 1,092.20 | 1,094.80 | 1,084.00 | 1,084.00 | 1,084.00 | 6 |
31 Jan 2024 | 1,089.00 | 1,089.00 | 1,078.20 | 1,086.80 | 1,086.80 | 10,080 |
30 Jan 2024 | 1,095.80 | 1,095.80 | 1,095.80 | 1,094.90 | 1,094.90 | 217 |
29 Jan 2024 | 1,100.50 | 1,100.50 | 1,100.50 | 1,100.50 | 1,100.50 | - |
26 Jan 2024 | 1,104.80 | 1,112.60 | 1,104.80 | 1,125.00 | 1,125.00 | 10 |
25 Jan 2024 | 1,123.40 | 1,123.40 | 1,123.40 | 1,125.20 | 1,125.20 | 7 |
24 Jan 2024 | 1,130.40 | 1,130.40 | 1,128.00 | 1,131.80 | 1,131.80 | 64 |
23 Jan 2024 | 1,104.00 | 1,104.00 | 1,104.00 | 1,104.00 | 1,104.00 | - |
22 Jan 2024 | 1,064.20 | 1,064.20 | 1,064.20 | 1,073.50 | 1,073.50 | 53 |
19 Jan 2024 | 1,070.40 | 1,070.40 | 1,070.40 | 1,070.40 | 1,070.40 | - |
18 Jan 2024 | 1,081.20 | 1,081.20 | 1,081.20 | 1,081.20 | 1,081.20 | - |
17 Jan 2024 | 1,071.20 | 1,071.20 | 1,068.40 | 1,064.10 | 1,064.10 | 2 |
16 Jan 2024 | 1,099.40 | 1,099.40 | 1,099.40 | 1,099.40 | 1,099.40 | 100 |
15 Jan 2024 | 1,112.00 | 1,112.00 | 1,112.00 | 1,112.00 | 1,112.00 | - |
12 Jan 2024 | 1,128.40 | 1,128.40 | 1,128.40 | 1,128.40 | 1,128.40 | - |
11 Jan 2024 | 1,116.00 | 1,116.00 | 1,116.00 | 1,116.00 | 1,116.00 | - |
10 Jan 2024 | 1,116.00 | 1,116.00 | 1,116.00 | 1,112.00 | 1,112.00 | 1 |
09 Jan 2024 | 1,112.00 | 1,112.00 | 1,112.00 | 1,112.00 | 1,112.00 | 927 |
08 Jan 2024 | 1,104.20 | 1,104.20 | 1,104.20 | 1,112.60 | 1,112.60 | 1 |
05 Jan 2024 | 1,117.40 | 1,117.40 | 1,117.40 | 1,119.10 | 1,119.10 | 36 |
04 Jan 2024 | 1,130.70 | 1,130.70 | 1,130.70 | 1,130.70 | 1,130.70 | - |
03 Jan 2024 | 1,131.40 | 1,131.40 | 1,128.00 | 1,132.10 | 1,132.10 | 36 |
02 Jan 2024 | 1,148.60 | 1,148.60 | 1,137.40 | 1,132.10 | 1,132.10 | 17 |
29 Dec 2023 | 1,148.70 | 1,148.70 | 1,148.70 | 1,148.70 | 1,148.70 | - |
28 Dec 2023 | 1,147.40 | 1,147.40 | 1,147.40 | 1,149.80 | 1,149.80 | 154 |
27 Dec 2023 | 1,131.40 | 1,131.40 | 1,124.60 | 1,124.40 | 1,124.40 | 34 |
22 Dec 2023 | 1,101.40 | 1,101.40 | 1,101.40 | 1,100.30 | 1,100.30 | 90 |
21 Dec 2023 | 1,160.20 | 1,160.20 | 1,160.20 | 1,159.70 | 1,159.70 | 1 |
20 Dec 2023 | 1,166.40 | 1,166.40 | 1,166.40 | 1,163.70 | 1,163.70 | 1 |
19 Dec 2023 | 1,152.40 | 1,166.00 | 1,152.40 | 1,164.10 | 1,164.10 | 9 |
18 Dec 2023 | 1,157.20 | 1,157.20 | 1,157.20 | 1,148.90 | 1,148.90 | 239 |
15 Dec 2023 | 1,159.40 | 1,171.60 | 1,159.40 | 1,169.10 | 1,169.10 | 8 |
14 Dec 2023 | 1,150.40 | 1,153.40 | 1,150.40 | 1,155.00 | 1,155.00 | 74 |
13 Dec 2023 | 1,141.50 | 1,141.50 | 1,141.50 | 1,141.50 | 1,141.50 | - |
12 Dec 2023 | 1,146.80 | 1,163.80 | 1,141.80 | 1,145.10 | 1,145.10 | 5 |
11 Dec 2023 | 1,141.90 | 1,141.90 | 1,141.90 | 1,141.90 | 1,141.90 | - |
08 Dec 2023 | 1,147.20 | 1,149.20 | 1,147.20 | 1,141.90 | 1,141.90 | 2 |
07 Dec 2023 | 1,136.10 | 1,136.10 | 1,136.10 | 1,136.10 | 1,136.10 | - |
06 Dec 2023 | 1,143.00 | 1,143.00 | 1,143.00 | 1,143.00 | 1,143.00 | - |
05 Dec 2023 | 1,128.40 | 1,128.40 | 1,128.40 | 1,128.10 | 1,128.10 | 31 |
04 Dec 2023 | 1,136.80 | 1,136.80 | 1,136.80 | 1,136.10 | 1,136.10 | 209 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |