Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 0.00 | 0.00 | 0.00 | 1,577.60 | 1,577.60 | 24 |
03 May 2024 | 1,563.40 | 1,572.40 | 1,563.40 | 1,570.80 | 1,570.80 | 7,406 |
02 May 2024 | 1,560.00 | 1,560.60 | 1,559.20 | 1,561.60 | 1,561.60 | 13,008 |
01 May 2024 | 1,556.20 | 1,556.20 | 1,556.20 | 1,556.20 | 1,556.20 | - |
30 Apr 2024 | 1,559.00 | 1,559.20 | 1,556.20 | 1,554.40 | 1,554.40 | 5,803 |
29 Apr 2024 | 1,562.80 | 1,562.80 | 1,560.00 | 1,559.70 | 1,559.70 | 18 |
26 Apr 2024 | 1,562.40 | 1,562.40 | 1,562.40 | 1,562.50 | 1,562.50 | 2,757 |
25 Apr 2024 | 1,558.50 | 1,558.50 | 1,558.50 | 1,558.50 | 1,558.50 | - |
24 Apr 2024 | 1,565.40 | 1,565.40 | 1,564.20 | 1,564.90 | 1,564.90 | 29 |
23 Apr 2024 | 1,577.60 | 1,577.60 | 1,573.00 | 1,572.00 | 1,572.00 | 6,083 |
22 Apr 2024 | 1,577.40 | 1,577.40 | 1,576.40 | 1,576.40 | 1,576.40 | 11,039 |
19 Apr 2024 | 1,560.20 | 1,560.20 | 1,560.20 | 1,565.80 | 1,565.80 | 2 |
18 Apr 2024 | 1,562.50 | 1,562.60 | 1,559.80 | 1,560.40 | 1,560.40 | 2,538 |
17 Apr 2024 | 1,554.80 | 1,558.60 | 1,554.60 | 1,558.70 | 1,558.70 | 6,603 |
16 Apr 2024 | 1,558.40 | 1,558.40 | 1,553.00 | 1,556.90 | 1,556.90 | 8,502 |
15 Apr 2024 | 1,560.40 | 1,566.49 | 1,559.40 | 1,560.10 | 1,560.10 | 5,496 |
12 Apr 2024 | 1,568.20 | 1,568.20 | 1,568.20 | 1,568.20 | 1,568.20 | - |
11 Apr 2024 | 1,565.00 | 1,566.00 | 1,565.00 | 1,563.10 | 1,563.10 | 2,188 |
10 Apr 2024 | 1,570.80 | 1,570.80 | 1,565.60 | 1,568.40 | 1,568.40 | 9,215 |
09 Apr 2024 | 1,573.80 | 1,573.80 | 1,573.80 | 1,574.40 | 1,574.40 | 5,494 |
08 Apr 2024 | 1,571.40 | 1,575.00 | 1,571.40 | 1,573.90 | 1,573.90 | 2,806 |
05 Apr 2024 | 1,576.80 | 1,576.80 | 1,574.00 | 1,575.30 | 1,575.30 | 33 |
04 Apr 2024 | 1,571.80 | 1,578.40 | 1,571.80 | 1,577.40 | 1,577.40 | 18,712 |
03 Apr 2024 | 1,573.20 | 1,576.40 | 1,572.60 | 1,572.90 | 1,572.90 | 1,445 |
02 Apr 2024 | 1,569.70 | 1,571.00 | 1,569.60 | 1,568.80 | 1,568.80 | 186 |
28 Mar 2024 | 1,570.60 | 1,571.40 | 1,569.40 | 1,570.50 | 1,570.50 | 31,488 |
27 Mar 2024 | 1,571.60 | 1,572.60 | 1,571.60 | 1,573.50 | 1,573.50 | 11,565 |
26 Mar 2024 | 1,570.40 | 1,571.00 | 1,570.40 | 1,569.60 | 1,569.60 | 21,899 |
25 Mar 2024 | 1,566.40 | 1,566.40 | 1,566.40 | 1,567.20 | 1,567.20 | 18 |
22 Mar 2024 | 1,573.20 | 1,573.80 | 1,573.20 | 1,571.60 | 1,571.60 | 317 |
21 Mar 2024 | 1,558.40 | 1,567.73 | 1,558.40 | 1,567.40 | 1,567.40 | 13,171 |
20 Mar 2024 | 1,555.70 | 1,555.70 | 1,555.70 | 1,555.70 | 1,555.70 | - |
19 Mar 2024 | 1,556.50 | 1,556.50 | 1,556.50 | 1,556.50 | 1,556.50 | - |
18 Mar 2024 | 1,556.40 | 1,556.40 | 1,556.40 | 1,556.40 | 1,556.40 | - |
15 Mar 2024 | 1,557.00 | 1,557.00 | 1,557.00 | 1,557.40 | 1,557.40 | 20 |
14 Mar 2024 | 1,562.40 | 1,562.40 | 1,562.20 | 1,557.50 | 1,557.50 | 4,114 |
13 Mar 2024 | 1,562.80 | 1,565.00 | 1,562.40 | 1,563.90 | 1,563.90 | 7,949 |
12 Mar 2024 | 1,561.40 | 1,564.80 | 1,561.20 | 1,561.40 | 1,561.40 | 17,238 |
11 Mar 2024 | 1,559.20 | 1,559.80 | 1,557.40 | 1,559.30 | 1,559.30 | 27,367 |
08 Mar 2024 | 1,559.40 | 1,559.40 | 1,557.20 | 1,557.40 | 1,557.40 | 24,648 |
07 Mar 2024 | 1,556.80 | 1,557.00 | 1,556.80 | 1,559.50 | 1,559.50 | 8,590 |
06 Mar 2024 | 1,557.60 | 1,557.60 | 1,557.40 | 1,556.70 | 1,556.70 | 858 |
05 Mar 2024 | 1,556.80 | 1,556.80 | 1,556.40 | 1,555.20 | 1,555.20 | 1,001 |
04 Mar 2024 | 1,554.40 | 1,555.60 | 1,554.40 | 1,554.40 | 1,554.40 | 291 |
01 Mar 2024 | 1,554.70 | 1,554.70 | 1,554.70 | 1,554.70 | 1,554.70 | - |
29 Feb 2024 | 1,549.40 | 1,549.40 | 1,547.80 | 1,552.50 | 1,552.50 | 13,717 |
28 Feb 2024 | 1,549.00 | 1,549.00 | 1,548.40 | 1,549.60 | 1,549.60 | 6,000 |
27 Feb 2024 | 1,552.60 | 1,552.60 | 1,552.48 | 1,549.20 | 1,549.20 | 354 |
26 Feb 2024 | 1,556.10 | 1,556.10 | 1,556.10 | 1,553.10 | 1,553.10 | 12 |
23 Feb 2024 | 1,549.20 | 1,552.00 | 1,548.40 | 1,553.90 | 1,553.90 | 11,069 |
22 Feb 2024 | 1,551.80 | 1,553.60 | 1,550.60 | 1,552.90 | 1,552.90 | 18,884 |
21 Feb 2024 | 1,554.00 | 1,554.00 | 1,553.96 | 1,552.70 | 1,552.70 | 6,436 |
20 Feb 2024 | 1,556.40 | 1,556.40 | 1,552.60 | 1,554.20 | 1,554.20 | 55 |
19 Feb 2024 | 1,549.80 | 1,550.30 | 1,549.60 | 1,551.80 | 1,551.80 | 613 |
16 Feb 2024 | 1,550.80 | 1,552.60 | 1,550.80 | 1,551.80 | 1,551.80 | 36,934 |
15 Feb 2024 | 1,555.80 | 1,557.60 | 1,554.00 | 1,553.10 | 1,553.10 | 7,652 |
14 Feb 2024 | 1,551.20 | 1,551.20 | 1,551.20 | 1,551.20 | 1,551.20 | 773 |
13 Feb 2024 | 1,540.50 | 1,540.50 | 1,540.50 | 1,540.50 | 1,540.50 | - |
12 Feb 2024 | 1,547.00 | 1,547.60 | 1,547.00 | 1,548.20 | 1,548.20 | 5,625 |
09 Feb 2024 | 1,549.20 | 1,550.80 | 1,548.20 | 1,546.10 | 1,546.10 | 7,354 |
08 Feb 2024 | 1,549.20 | 1,549.20 | 1,549.20 | 1,546.90 | 1,546.90 | 18 |
07 Feb 2024 | 1,550.00 | 1,550.00 | 1,550.00 | 1,549.00 | 1,549.00 | 78 |
06 Feb 2024 | 1,551.60 | 1,554.60 | 1,551.60 | 1,553.10 | 1,553.10 | 23,068 |
05 Feb 2024 | 1,554.60 | 1,554.60 | 1,554.60 | 1,555.10 | 1,555.10 | 1 |
02 Feb 2024 | 1,558.20 | 1,558.20 | 1,558.20 | 1,555.70 | 1,555.70 | 35,781 |
01 Feb 2024 | 1,554.00 | 1,563.60 | 1,554.00 | 1,561.30 | 1,561.30 | 2,017 |
31 Jan 2024 | 1,559.60 | 1,561.60 | 1,559.40 | 1,559.60 | 1,559.60 | 1,845 |
30 Jan 2024 | 1,558.70 | 1,558.70 | 1,558.70 | 1,558.70 | 1,558.70 | - |
29 Jan 2024 | 1,555.80 | 1,555.80 | 1,554.80 | 1,555.20 | 1,555.20 | 4,383 |
26 Jan 2024 | 1,554.40 | 1,555.00 | 1,552.20 | 1,554.90 | 1,554.90 | 16,668 |
25 Jan 2024 | 1,552.30 | 1,552.30 | 1,552.30 | 1,552.30 | 1,552.30 | - |
24 Jan 2024 | 1,551.40 | 1,553.20 | 1,550.00 | 1,550.60 | 1,550.60 | 11,391 |
23 Jan 2024 | 1,549.80 | 1,549.80 | 1,549.40 | 1,549.40 | 1,549.40 | 7,164 |
22 Jan 2024 | 1,554.00 | 1,554.00 | 1,554.00 | 1,554.00 | 1,554.00 | - |
19 Jan 2024 | 1,553.60 | 1,553.60 | 1,553.60 | 1,554.70 | 1,554.70 | 6,496 |
18 Jan 2024 | 1,553.80 | 1,554.40 | 1,552.40 | 1,549.60 | 1,549.60 | 2,644 |
17 Jan 2024 | 1,554.00 | 1,554.20 | 1,553.80 | 1,548.80 | 1,548.80 | 8,198 |
16 Jan 2024 | 1,560.40 | 1,560.40 | 1,560.40 | 1,560.40 | 1,560.40 | - |
15 Jan 2024 | 1,563.40 | 1,565.00 | 1,562.06 | 1,561.80 | 1,561.80 | 1,432 |
12 Jan 2024 | 1,564.40 | 1,565.60 | 1,562.60 | 1,565.50 | 1,565.50 | 7,163 |
11 Jan 2024 | 1,561.60 | 1,563.60 | 1,559.00 | 1,562.00 | 1,562.00 | 19,136 |
10 Jan 2024 | 1,561.60 | 1,561.60 | 1,560.00 | 1,560.20 | 1,560.20 | 6,139 |
09 Jan 2024 | 1,559.00 | 1,560.80 | 1,559.00 | 1,558.30 | 1,558.30 | 158,784 |
08 Jan 2024 | 1,560.20 | 1,562.80 | 1,557.80 | 1,562.00 | 1,562.00 | 6,390 |
05 Jan 2024 | 1,561.40 | 1,561.40 | 1,559.40 | 1,560.10 | 1,560.10 | 291 |
04 Jan 2024 | 1,572.60 | 1,572.60 | 1,572.60 | 1,567.50 | 1,567.50 | 1,178 |
03 Jan 2024 | 1,572.80 | 1,576.00 | 1,572.00 | 1,572.00 | 1,572.00 | 869 |
02 Jan 2024 | 1,579.00 | 1,582.80 | 1,578.80 | 1,584.40 | 1,584.40 | 12,014 |
29 Dec 2023 | 1,592.80 | 1,592.80 | 1,591.80 | 1,593.40 | 1,593.40 | 719 |
28 Dec 2023 | 1,596.40 | 1,596.60 | 1,596.40 | 1,595.70 | 1,595.70 | 3,260 |
27 Dec 2023 | 1,594.40 | 1,597.00 | 1,594.20 | 1,595.20 | 1,595.20 | 6,799 |
22 Dec 2023 | 1,587.00 | 1,588.80 | 1,586.60 | 1,588.70 | 1,588.70 | 6,172 |
21 Dec 2023 | 1,585.80 | 1,587.80 | 1,585.80 | 1,590.10 | 1,590.10 | 5,058 |
20 Dec 2023 | 1,582.20 | 1,583.00 | 1,581.60 | 1,583.00 | 1,583.00 | 13,053 |
19 Dec 2023 | 1,569.00 | 1,571.40 | 1,569.00 | 1,570.00 | 1,570.00 | 1,324 |
18 Dec 2023 | 1,573.40 | 1,574.00 | 1,568.28 | 1,569.60 | 1,569.60 | 15,316 |
15 Dec 2023 | 1,565.20 | 1,565.60 | 1,565.20 | 1,568.20 | 1,568.20 | 3,872 |
14 Dec 2023 | 1,570.00 | 1,570.00 | 1,565.00 | 1,564.70 | 1,564.70 | 12,681 |
13 Dec 2023 | 1,556.40 | 1,556.40 | 1,556.40 | 1,556.40 | 1,556.40 | - |
12 Dec 2023 | 1,548.00 | 1,550.20 | 1,548.00 | 1,548.00 | 1,548.00 | 5,972 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |