Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 4,365.46 | 4,365.46 | 4,365.46 | 4,365.46 | 4,365.46 | - |
08 May 2024 | 4,354.76 | 4,354.76 | 4,354.76 | 4,354.76 | 4,354.76 | - |
07 May 2024 | 4,379.31 | 4,379.31 | 4,379.31 | 4,379.31 | 4,379.31 | - |
06 May 2024 | 4,370.01 | 4,370.01 | 4,370.01 | 4,370.01 | 4,370.01 | - |
03 May 2024 | 4,378.14 | 4,378.14 | 4,378.14 | 4,378.14 | 4,378.14 | - |
02 May 2024 | 4,306.55 | 4,306.55 | 4,306.55 | 4,306.55 | 4,306.55 | - |
01 May 2024 | 4,253.01 | 4,253.01 | 4,253.01 | 4,253.01 | 4,253.01 | - |
30 Apr 2024 | 4,162.33 | 4,162.33 | 4,162.33 | 4,162.33 | 4,162.33 | - |
29 Apr 2024 | 4,205.41 | 4,205.41 | 4,205.41 | 4,205.41 | 4,205.41 | - |
26 Apr 2024 | 4,134.46 | 4,134.46 | 4,134.46 | 4,134.46 | 4,134.46 | - |
25 Apr 2024 | 4,097.61 | 4,097.61 | 4,097.61 | 4,097.61 | 4,097.61 | - |
24 Apr 2024 | 4,149.26 | 4,149.26 | 4,149.26 | 4,149.26 | 4,149.26 | - |
23 Apr 2024 | 4,159.85 | 4,159.85 | 4,159.85 | 4,159.85 | 4,159.85 | - |
22 Apr 2024 | 4,106.86 | 4,106.86 | 4,106.86 | 4,106.86 | 4,106.86 | - |
19 Apr 2024 | 4,064.37 | 4,064.37 | 4,064.37 | 4,064.37 | 4,064.37 | - |
18 Apr 2024 | 4,056.30 | 4,056.30 | 4,056.30 | 4,056.30 | 4,056.30 | - |
17 Apr 2024 | 4,096.56 | 4,096.56 | 4,096.56 | 4,096.56 | 4,096.56 | - |
16 Apr 2024 | 4,120.40 | 4,120.40 | 4,120.40 | 4,120.40 | 4,120.40 | - |
15 Apr 2024 | 4,148.25 | 4,148.25 | 4,148.25 | 4,148.25 | 4,148.25 | - |
12 Apr 2024 | 4,195.13 | 4,195.13 | 4,195.13 | 4,195.13 | 4,195.13 | - |
11 Apr 2024 | 4,287.06 | 4,287.06 | 4,287.06 | 4,287.06 | 4,287.06 | - |
10 Apr 2024 | 4,261.74 | 4,261.74 | 4,261.74 | 4,261.74 | 4,261.74 | - |
09 Apr 2024 | 4,329.72 | 4,329.72 | 4,329.72 | 4,329.72 | 4,329.72 | - |
08 Apr 2024 | 4,282.99 | 4,282.99 | 4,282.99 | 4,282.99 | 4,282.99 | - |
05 Apr 2024 | 4,277.03 | 4,277.03 | 4,277.03 | 4,277.03 | 4,277.03 | - |
04 Apr 2024 | 4,250.85 | 4,250.85 | 4,250.85 | 4,250.85 | 4,250.85 | - |
03 Apr 2024 | 4,306.05 | 4,306.05 | 4,306.05 | 4,306.05 | 4,306.05 | - |
02 Apr 2024 | 4,312.10 | 4,312.10 | 4,312.10 | 4,312.10 | 4,312.10 | - |
01 Apr 2024 | 4,407.95 | 4,407.95 | 4,407.95 | 4,407.95 | 4,407.95 | - |
28 Mar 2024 | 4,429.97 | 4,429.97 | 4,429.97 | 4,429.97 | 4,429.97 | - |
27 Mar 2024 | 4,446.02 | 4,446.02 | 4,446.02 | 4,446.02 | 4,446.02 | - |
26 Mar 2024 | 4,379.06 | 4,379.06 | 4,379.06 | 4,379.06 | 4,379.06 | - |
25 Mar 2024 | 4,382.69 | 4,382.69 | 4,382.69 | 4,382.69 | 4,382.69 | - |
22 Mar 2024 | 4,383.80 | 4,383.80 | 4,383.80 | 4,383.80 | 4,383.80 | - |
21 Mar 2024 | 4,415.96 | 4,415.96 | 4,415.96 | 4,415.96 | 4,415.96 | - |
20 Mar 2024 | 4,395.00 | 4,395.00 | 4,395.00 | 4,395.00 | 4,395.00 | - |
19 Mar 2024 | 4,372.42 | 4,372.42 | 4,372.42 | 4,372.42 | 4,372.42 | - |
18 Mar 2024 | 4,337.34 | 4,337.34 | 4,337.34 | 4,337.34 | 4,337.34 | - |
15 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | 4,356.36 | 4,356.36 | 4,356.36 | 4,356.36 | 4,356.36 | - |
13 Mar 2024 | 4,446.16 | 4,446.16 | 4,446.16 | 4,446.16 | 4,446.16 | - |
12 Mar 2024 | 4,434.49 | 4,434.49 | 4,434.49 | 4,434.49 | 4,434.49 | - |
11 Mar 2024 | 4,454.93 | 4,454.93 | 4,454.93 | 4,454.93 | 4,454.93 | - |
08 Mar 2024 | - | - | - | - | - | - |
07 Mar 2024 | 4,443.23 | 4,443.23 | 4,443.23 | 4,443.23 | 4,443.23 | - |
06 Mar 2024 | 4,443.08 | 4,443.08 | 4,443.08 | 4,443.08 | 4,443.08 | - |
05 Mar 2024 | - | - | - | - | - | - |
04 Mar 2024 | 4,465.04 | 4,465.04 | 4,465.04 | 4,465.04 | 4,465.04 | - |
01 Mar 2024 | 4,515.22 | 4,515.22 | 4,515.22 | 4,515.22 | 4,515.22 | - |
29 Feb 2024 | 4,428.56 | 4,428.56 | 4,428.56 | 4,428.56 | 4,428.56 | - |
28 Feb 2024 | 4,522.24 | 4,522.24 | 4,522.24 | 4,522.24 | 4,522.24 | - |
27 Feb 2024 | 4,590.28 | 4,590.28 | 4,590.28 | 4,590.28 | 4,590.28 | - |
26 Feb 2024 | - | - | - | - | - | - |
23 Feb 2024 | 4,490.57 | 4,490.57 | 4,490.57 | 4,490.57 | 4,490.57 | - |
22 Feb 2024 | 4,455.98 | 4,455.98 | 4,455.98 | 4,455.98 | 4,455.98 | - |
21 Feb 2024 | 4,395.61 | 4,395.61 | 4,395.61 | 4,395.61 | 4,395.61 | - |
20 Feb 2024 | 4,385.03 | 4,385.03 | 4,385.03 | 4,385.03 | 4,385.03 | - |
16 Feb 2024 | 4,411.65 | 4,411.65 | 4,411.65 | 4,411.65 | 4,411.65 | - |
15 Feb 2024 | 4,431.44 | 4,431.44 | 4,431.44 | 4,431.44 | 4,431.44 | - |
14 Feb 2024 | - | - | - | - | - | - |
13 Feb 2024 | 4,307.13 | 4,307.13 | 4,307.13 | 4,307.13 | 4,307.13 | - |
12 Feb 2024 | 4,418.92 | 4,418.92 | 4,418.92 | 4,418.92 | 4,418.92 | - |
09 Feb 2024 | 4,376.86 | 4,376.86 | 4,376.86 | 4,376.86 | 4,376.86 | - |
08 Feb 2024 | 4,356.38 | 4,356.38 | 4,356.38 | 4,356.38 | 4,356.38 | - |
07 Feb 2024 | 4,353.23 | 4,353.23 | 4,353.23 | 4,353.23 | 4,353.23 | - |
06 Feb 2024 | 4,433.33 | 4,433.33 | 4,433.33 | 4,433.33 | 4,433.33 | - |
05 Feb 2024 | 4,387.81 | 4,387.81 | 4,387.81 | 4,387.81 | 4,387.81 | - |
02 Feb 2024 | 4,386.92 | 4,386.92 | 4,386.92 | 4,386.92 | 4,386.92 | - |
01 Feb 2024 | 4,441.03 | 4,441.03 | 4,441.03 | 4,441.03 | 4,441.03 | - |
31 Jan 2024 | 4,385.06 | 4,385.06 | 4,385.06 | 4,385.06 | 4,385.06 | - |
30 Jan 2024 | - | - | - | - | - | - |
29 Jan 2024 | 4,481.81 | 4,481.81 | 4,481.81 | 4,481.81 | 4,481.81 | - |
26 Jan 2024 | 4,408.21 | 4,408.21 | 4,408.21 | 4,408.21 | 4,408.21 | - |
25 Jan 2024 | - | - | - | - | - | - |
24 Jan 2024 | 4,392.80 | 4,392.80 | 4,392.80 | 4,392.80 | 4,392.80 | - |
23 Jan 2024 | 4,439.91 | 4,439.91 | 4,439.91 | 4,439.91 | 4,439.91 | - |
22 Jan 2024 | 4,413.75 | 4,413.75 | 4,413.75 | 4,413.75 | 4,413.75 | - |
19 Jan 2024 | 4,396.76 | 4,396.76 | 4,396.76 | 4,396.76 | 4,396.76 | - |
18 Jan 2024 | 4,378.29 | 4,378.29 | 4,378.29 | 4,378.29 | 4,378.29 | - |
17 Jan 2024 | 4,406.04 | 4,406.04 | 4,406.04 | 4,406.04 | 4,406.04 | - |
16 Jan 2024 | 4,432.24 | 4,432.24 | 4,432.24 | 4,432.24 | 4,432.24 | - |
12 Jan 2024 | 4,472.71 | 4,472.71 | 4,472.71 | 4,472.71 | 4,472.71 | - |
11 Jan 2024 | 4,462.24 | 4,462.24 | 4,462.24 | 4,462.24 | 4,462.24 | - |
10 Jan 2024 | 4,502.14 | 4,502.14 | 4,502.14 | 4,502.14 | 4,502.14 | - |
09 Jan 2024 | 4,527.71 | 4,527.71 | 4,527.71 | 4,527.71 | 4,527.71 | - |
08 Jan 2024 | 4,531.64 | 4,531.64 | 4,531.64 | 4,531.64 | 4,531.64 | - |
05 Jan 2024 | 4,426.40 | 4,426.40 | 4,426.40 | 4,426.40 | 4,426.40 | - |
04 Jan 2024 | 4,437.50 | 4,437.50 | 4,437.50 | 4,437.50 | 4,437.50 | - |
03 Jan 2024 | 4,409.29 | 4,409.29 | 4,409.29 | 4,409.29 | 4,409.29 | - |
02 Jan 2024 | - | - | - | - | - | - |
29 Dec 2023 | 4,370.58 | 4,370.58 | 4,370.58 | 4,370.58 | 4,370.58 | - |
28 Dec 2023 | 4,407.59 | 4,407.59 | 4,407.59 | 4,407.59 | 4,407.59 | - |
27 Dec 2023 | 4,407.49 | 4,407.49 | 4,407.49 | 4,407.49 | 4,407.49 | - |
26 Dec 2023 | 4,342.03 | 4,342.03 | 4,342.03 | 4,342.03 | 4,342.03 | - |
22 Dec 2023 | 4,291.74 | 4,291.74 | 4,291.74 | 4,291.74 | 4,291.74 | - |
21 Dec 2023 | 4,189.73 | 4,189.73 | 4,189.73 | 4,189.73 | 4,189.73 | - |
20 Dec 2023 | 4,123.07 | 4,123.07 | 4,123.07 | 4,123.07 | 4,123.07 | - |
19 Dec 2023 | 4,246.35 | 4,246.35 | 4,246.35 | 4,246.35 | 4,246.35 | - |
18 Dec 2023 | 4,183.34 | 4,183.34 | 4,183.34 | 4,183.34 | 4,183.34 | - |
15 Dec 2023 | 4,214.77 | 4,214.77 | 4,214.77 | 4,214.77 | 4,214.77 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |