Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | - | - | - | - | - | - |
25 Apr 2024 | 1,057.73 | 1,057.73 | 1,057.73 | 1,057.73 | 1,057.73 | - |
24 Apr 2024 | 1,062.53 | 1,062.53 | 1,062.53 | 1,062.53 | 1,062.53 | - |
23 Apr 2024 | 1,052.06 | 1,052.06 | 1,052.06 | 1,052.06 | 1,052.06 | - |
22 Apr 2024 | 1,040.25 | 1,040.25 | 1,040.25 | 1,040.25 | 1,040.25 | - |
19 Apr 2024 | 1,037.88 | 1,037.88 | 1,037.88 | 1,037.88 | 1,037.88 | - |
18 Apr 2024 | 1,048.30 | 1,048.30 | 1,048.30 | 1,048.30 | 1,048.30 | - |
17 Apr 2024 | 1,049.93 | 1,049.93 | 1,049.93 | 1,049.93 | 1,049.93 | - |
16 Apr 2024 | 1,050.66 | 1,050.66 | 1,050.66 | 1,050.66 | 1,050.66 | - |
15 Apr 2024 | 1,061.33 | 1,061.33 | 1,061.33 | 1,061.33 | 1,061.33 | - |
12 Apr 2024 | - | - | - | - | - | - |
11 Apr 2024 | 1,074.38 | 1,074.38 | 1,074.38 | 1,074.38 | 1,074.38 | - |
10 Apr 2024 | 1,076.45 | 1,076.45 | 1,076.45 | 1,076.45 | 1,076.45 | - |
09 Apr 2024 | 1,077.70 | 1,077.70 | 1,077.70 | 1,077.70 | 1,077.70 | - |
08 Apr 2024 | 1,078.67 | 1,078.67 | 1,078.67 | 1,078.67 | 1,078.67 | - |
05 Apr 2024 | 1,070.44 | 1,070.44 | 1,070.44 | 1,070.44 | 1,070.44 | - |
04 Apr 2024 | 1,076.55 | 1,076.55 | 1,076.55 | 1,076.55 | 1,076.55 | - |
03 Apr 2024 | 1,073.29 | 1,073.29 | 1,073.29 | 1,073.29 | 1,073.29 | - |
02 Apr 2024 | 1,061.79 | 1,061.79 | 1,061.79 | 1,061.79 | 1,061.79 | - |
28 Mar 2024 | 1,071.03 | 1,071.03 | 1,071.03 | 1,071.03 | 1,071.03 | - |
27 Mar 2024 | 1,062.43 | 1,062.43 | 1,062.43 | 1,062.43 | 1,062.43 | - |
26 Mar 2024 | 1,055.78 | 1,055.78 | 1,055.78 | 1,055.78 | 1,055.78 | - |
25 Mar 2024 | 1,055.91 | 1,055.91 | 1,055.91 | 1,055.91 | 1,055.91 | - |
22 Mar 2024 | - | - | - | - | - | - |
21 Mar 2024 | 1,051.88 | 1,051.88 | 1,051.88 | 1,051.88 | 1,051.88 | - |
20 Mar 2024 | 1,040.10 | 1,040.10 | 1,040.10 | 1,040.10 | 1,040.10 | - |
19 Mar 2024 | 1,040.93 | 1,040.93 | 1,040.93 | 1,040.93 | 1,040.93 | - |
18 Mar 2024 | 1,039.85 | 1,039.85 | 1,039.85 | 1,039.85 | 1,039.85 | - |
15 Mar 2024 | 1,040.73 | 1,040.73 | 1,040.73 | 1,040.73 | 1,040.73 | - |
14 Mar 2024 | 1,044.32 | 1,044.32 | 1,044.32 | 1,044.32 | 1,044.32 | - |
13 Mar 2024 | 1,052.98 | 1,052.98 | 1,052.98 | 1,052.98 | 1,052.98 | - |
12 Mar 2024 | 1,052.10 | 1,052.10 | 1,052.10 | 1,052.10 | 1,052.10 | - |
11 Mar 2024 | 1,046.58 | 1,046.58 | 1,046.58 | 1,046.58 | 1,046.58 | - |
08 Mar 2024 | 1,056.18 | 1,056.18 | 1,056.18 | 1,056.18 | 1,056.18 | - |
07 Mar 2024 | 1,057.94 | 1,057.94 | 1,057.94 | 1,057.94 | 1,057.94 | - |
06 Mar 2024 | 1,050.86 | 1,050.86 | 1,050.86 | 1,050.86 | 1,050.86 | - |
05 Mar 2024 | 1,045.60 | 1,045.60 | 1,045.60 | 1,045.60 | 1,045.60 | - |
04 Mar 2024 | 1,053.01 | 1,053.01 | 1,053.01 | 1,053.01 | 1,053.01 | - |
01 Mar 2024 | 1,051.64 | 1,051.64 | 1,051.64 | 1,051.64 | 1,051.64 | - |
29 Feb 2024 | 1,044.46 | 1,044.46 | 1,044.46 | 1,044.46 | 1,044.46 | - |
28 Feb 2024 | 1,047.35 | 1,047.35 | 1,047.35 | 1,047.35 | 1,047.35 | - |
27 Feb 2024 | 1,053.41 | 1,053.41 | 1,053.41 | 1,053.41 | 1,053.41 | - |
26 Feb 2024 | 1,047.95 | 1,047.95 | 1,047.95 | 1,047.95 | 1,047.95 | - |
23 Feb 2024 | 1,044.61 | 1,044.61 | 1,044.61 | 1,044.61 | 1,044.61 | - |
22 Feb 2024 | 1,047.67 | 1,047.67 | 1,047.67 | 1,047.67 | 1,047.67 | - |
21 Feb 2024 | 1,038.49 | 1,038.49 | 1,038.49 | 1,038.49 | 1,038.49 | - |
20 Feb 2024 | 1,037.31 | 1,037.31 | 1,037.31 | 1,037.31 | 1,037.31 | - |
19 Feb 2024 | 1,044.30 | 1,044.30 | 1,044.30 | 1,044.30 | 1,044.30 | - |
16 Feb 2024 | 1,048.11 | 1,048.11 | 1,048.11 | 1,048.11 | 1,048.11 | - |
15 Feb 2024 | 1,039.94 | 1,039.94 | 1,039.94 | 1,039.94 | 1,039.94 | - |
14 Feb 2024 | 1,039.13 | 1,039.13 | 1,039.13 | 1,039.13 | 1,039.13 | - |
13 Feb 2024 | 1,033.29 | 1,033.29 | 1,033.29 | 1,033.29 | 1,033.29 | - |
12 Feb 2024 | 1,043.27 | 1,043.27 | 1,043.27 | 1,043.27 | 1,043.27 | - |
09 Feb 2024 | 1,038.22 | 1,038.22 | 1,038.22 | 1,038.22 | 1,038.22 | - |
08 Feb 2024 | 1,041.24 | 1,041.24 | 1,041.24 | 1,041.24 | 1,041.24 | - |
07 Feb 2024 | 1,033.61 | 1,033.61 | 1,033.61 | 1,033.61 | 1,033.61 | - |
06 Feb 2024 | 1,037.67 | 1,037.67 | 1,037.67 | 1,037.67 | 1,037.67 | - |
05 Feb 2024 | 1,040.98 | 1,040.98 | 1,040.98 | 1,040.98 | 1,040.98 | - |
02 Feb 2024 | 1,040.03 | 1,040.03 | 1,040.03 | 1,040.03 | 1,040.03 | - |
01 Feb 2024 | 1,042.69 | 1,042.69 | 1,042.69 | 1,042.69 | 1,042.69 | - |
31 Jan 2024 | 1,040.62 | 1,040.62 | 1,040.62 | 1,040.62 | 1,040.62 | - |
30 Jan 2024 | 1,044.01 | 1,044.01 | 1,044.01 | 1,044.01 | 1,044.01 | - |
29 Jan 2024 | 1,039.51 | 1,039.51 | 1,039.51 | 1,039.51 | 1,039.51 | - |
26 Jan 2024 | 1,039.73 | 1,039.73 | 1,039.73 | 1,039.73 | 1,039.73 | - |
25 Jan 2024 | 1,036.39 | 1,036.39 | 1,036.39 | 1,036.39 | 1,036.39 | - |
24 Jan 2024 | 1,031.52 | 1,031.52 | 1,031.52 | 1,031.52 | 1,031.52 | - |
23 Jan 2024 | 1,030.40 | 1,030.40 | 1,030.40 | 1,030.40 | 1,030.40 | - |
22 Jan 2024 | 1,025.21 | 1,025.21 | 1,025.21 | 1,025.21 | 1,025.21 | - |
19 Jan 2024 | 1,016.72 | 1,016.72 | 1,016.72 | 1,016.72 | 1,016.72 | - |
18 Jan 2024 | 1,018.96 | 1,018.96 | 1,018.96 | 1,018.96 | 1,018.96 | - |
17 Jan 2024 | 1,011.54 | 1,011.54 | 1,011.54 | 1,011.54 | 1,011.54 | - |
16 Jan 2024 | 1,022.48 | 1,022.48 | 1,022.48 | 1,022.48 | 1,022.48 | - |
15 Jan 2024 | 1,026.28 | 1,026.28 | 1,026.28 | 1,026.28 | 1,026.28 | - |
12 Jan 2024 | 1,028.63 | 1,028.63 | 1,028.63 | 1,028.63 | 1,028.63 | - |
11 Jan 2024 | 1,019.00 | 1,019.00 | 1,019.00 | 1,019.00 | 1,019.00 | - |
10 Jan 2024 | 1,021.96 | 1,021.96 | 1,021.96 | 1,021.96 | 1,021.96 | - |
09 Jan 2024 | 1,029.04 | 1,029.04 | 1,029.04 | 1,029.04 | 1,029.04 | - |
08 Jan 2024 | 1,028.46 | 1,028.46 | 1,028.46 | 1,028.46 | 1,028.46 | - |
05 Jan 2024 | 1,023.57 | 1,023.57 | 1,023.57 | 1,023.57 | 1,023.57 | - |
04 Jan 2024 | 1,029.36 | 1,029.36 | 1,029.36 | 1,029.36 | 1,029.36 | - |
03 Jan 2024 | 1,027.42 | 1,027.42 | 1,027.42 | 1,027.42 | 1,027.42 | - |
02 Jan 2024 | 1,046.09 | 1,046.09 | 1,046.09 | 1,046.09 | 1,046.09 | - |
29 Dec 2023 | 1,055.44 | 1,055.44 | 1,055.44 | 1,055.44 | 1,055.44 | - |
28 Dec 2023 | 1,055.81 | 1,055.81 | 1,055.81 | 1,055.81 | 1,055.81 | - |
27 Dec 2023 | 1,059.32 | 1,059.32 | 1,059.32 | 1,059.32 | 1,059.32 | - |
22 Dec 2023 | 1,050.67 | 1,050.67 | 1,050.67 | 1,050.67 | 1,050.67 | - |
21 Dec 2023 | 1,046.24 | 1,046.24 | 1,046.24 | 1,046.24 | 1,046.24 | - |
20 Dec 2023 | 1,041.55 | 1,041.55 | 1,041.55 | 1,041.55 | 1,041.55 | - |
19 Dec 2023 | 1,036.00 | 1,036.00 | 1,036.00 | 1,036.00 | 1,036.00 | - |
18 Dec 2023 | 1,022.29 | 1,022.29 | 1,022.29 | 1,022.29 | 1,022.29 | - |
15 Dec 2023 | 1,024.40 | 1,024.40 | 1,024.40 | 1,024.40 | 1,024.40 | - |
14 Dec 2023 | 1,012.67 | 1,012.67 | 1,012.67 | 1,012.67 | 1,012.67 | - |
13 Dec 2023 | 991.42 | 991.42 | 991.42 | 991.42 | 991.42 | - |
12 Dec 2023 | 981.04 | 981.04 | 981.04 | 981.04 | 981.04 | - |
11 Dec 2023 | 985.17 | 985.17 | 985.17 | 985.17 | 985.17 | - |
08 Dec 2023 | 986.55 | 986.55 | 986.55 | 986.55 | 986.55 | - |
07 Dec 2023 | 978.43 | 978.43 | 978.43 | 978.43 | 978.43 | - |
06 Dec 2023 | 980.96 | 980.96 | 980.96 | 980.96 | 980.96 | - |
05 Dec 2023 | 981.01 | 981.01 | 981.01 | 981.01 | 981.01 | - |
04 Dec 2023 | 969.91 | 969.91 | 969.91 | 969.91 | 969.91 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |