Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | - | - | - | - | - | - |
29 Apr 2024 | 1,242.21 | 1,242.21 | 1,242.21 | 1,242.21 | 1,242.21 | - |
26 Apr 2024 | 1,243.72 | 1,243.72 | 1,243.72 | 1,243.72 | 1,243.72 | - |
25 Apr 2024 | 1,230.12 | 1,230.12 | 1,230.12 | 1,230.12 | 1,230.12 | - |
24 Apr 2024 | 1,237.02 | 1,237.02 | 1,237.02 | 1,237.02 | 1,237.02 | - |
23 Apr 2024 | 1,236.80 | 1,236.80 | 1,236.80 | 1,236.80 | 1,236.80 | - |
22 Apr 2024 | 1,222.86 | 1,222.86 | 1,222.86 | 1,222.86 | 1,222.86 | - |
19 Apr 2024 | 1,214.72 | 1,214.72 | 1,214.72 | 1,214.72 | 1,214.72 | - |
18 Apr 2024 | 1,219.52 | 1,219.52 | 1,219.52 | 1,219.52 | 1,219.52 | - |
17 Apr 2024 | 1,216.98 | 1,216.98 | 1,216.98 | 1,216.98 | 1,216.98 | - |
16 Apr 2024 | 1,218.29 | 1,218.29 | 1,218.29 | 1,218.29 | 1,218.29 | - |
15 Apr 2024 | 1,233.30 | 1,233.30 | 1,233.30 | 1,233.30 | 1,233.30 | - |
12 Apr 2024 | 1,228.91 | 1,228.91 | 1,228.91 | 1,228.91 | 1,228.91 | - |
11 Apr 2024 | 1,229.27 | 1,229.27 | 1,229.27 | 1,229.27 | 1,229.27 | - |
10 Apr 2024 | 1,229.24 | 1,229.24 | 1,229.24 | 1,229.24 | 1,229.24 | - |
09 Apr 2024 | 1,226.55 | 1,226.55 | 1,226.55 | 1,226.55 | 1,226.55 | - |
08 Apr 2024 | 1,234.34 | 1,234.34 | 1,234.34 | 1,234.34 | 1,234.34 | - |
05 Apr 2024 | 1,228.06 | 1,228.06 | 1,228.06 | 1,228.06 | 1,228.06 | - |
04 Apr 2024 | 1,237.01 | 1,237.01 | 1,237.01 | 1,237.01 | 1,237.01 | - |
03 Apr 2024 | 1,235.33 | 1,235.33 | 1,235.33 | 1,235.33 | 1,235.33 | - |
02 Apr 2024 | 1,232.85 | 1,232.85 | 1,232.85 | 1,232.85 | 1,232.85 | - |
28 Mar 2024 | 1,243.14 | 1,243.14 | 1,243.14 | 1,243.14 | 1,243.14 | - |
27 Mar 2024 | 1,242.70 | 1,242.70 | 1,242.70 | 1,242.70 | 1,242.70 | - |
26 Mar 2024 | 1,241.35 | 1,241.35 | 1,241.35 | 1,241.35 | 1,241.35 | - |
25 Mar 2024 | 1,239.37 | 1,239.37 | 1,239.37 | 1,239.37 | 1,239.37 | - |
22 Mar 2024 | 1,240.57 | 1,240.57 | 1,240.57 | 1,240.57 | 1,240.57 | - |
21 Mar 2024 | 1,240.13 | 1,240.13 | 1,240.13 | 1,240.13 | 1,240.13 | - |
20 Mar 2024 | 1,229.04 | 1,229.04 | 1,229.04 | 1,229.04 | 1,229.04 | - |
19 Mar 2024 | 1,226.73 | 1,226.73 | 1,226.73 | 1,226.73 | 1,226.73 | - |
18 Mar 2024 | 1,223.41 | 1,223.41 | 1,223.41 | 1,223.41 | 1,223.41 | - |
15 Mar 2024 | 1,223.37 | 1,223.37 | 1,223.37 | 1,223.37 | 1,223.37 | - |
14 Mar 2024 | 1,229.67 | 1,229.67 | 1,229.67 | 1,229.67 | 1,229.67 | - |
13 Mar 2024 | 1,231.50 | 1,231.50 | 1,231.50 | 1,231.50 | 1,231.50 | - |
12 Mar 2024 | 1,229.76 | 1,229.76 | 1,229.76 | 1,229.76 | 1,229.76 | - |
11 Mar 2024 | 1,219.92 | 1,219.92 | 1,219.92 | 1,219.92 | 1,219.92 | - |
08 Mar 2024 | 1,224.92 | 1,224.92 | 1,224.92 | 1,224.92 | 1,224.92 | - |
07 Mar 2024 | 1,226.32 | 1,226.32 | 1,226.32 | 1,226.32 | 1,226.32 | - |
06 Mar 2024 | 1,211.07 | 1,211.07 | 1,211.07 | 1,211.07 | 1,211.07 | - |
05 Mar 2024 | 1,204.73 | 1,204.73 | 1,204.73 | 1,204.73 | 1,204.73 | - |
04 Mar 2024 | 1,209.36 | 1,209.36 | 1,209.36 | 1,209.36 | 1,209.36 | - |
01 Mar 2024 | 1,206.51 | 1,206.51 | 1,206.51 | 1,206.51 | 1,206.51 | - |
29 Feb 2024 | 1,195.64 | 1,195.64 | 1,195.64 | 1,195.64 | 1,195.64 | - |
28 Feb 2024 | 1,202.05 | 1,202.05 | 1,202.05 | 1,202.05 | 1,202.05 | - |
27 Feb 2024 | 1,203.85 | 1,203.85 | 1,203.85 | 1,203.85 | 1,203.85 | - |
26 Feb 2024 | 1,202.21 | 1,202.21 | 1,202.21 | 1,202.21 | 1,202.21 | - |
23 Feb 2024 | 1,205.68 | 1,205.68 | 1,205.68 | 1,205.68 | 1,205.68 | - |
22 Feb 2024 | 1,198.54 | 1,198.54 | 1,198.54 | 1,198.54 | 1,198.54 | - |
21 Feb 2024 | 1,184.35 | 1,184.35 | 1,184.35 | 1,184.35 | 1,184.35 | - |
20 Feb 2024 | 1,183.75 | 1,183.75 | 1,183.75 | 1,183.75 | 1,183.75 | - |
19 Feb 2024 | 1,184.45 | 1,184.45 | 1,184.45 | 1,184.45 | 1,184.45 | - |
16 Feb 2024 | 1,183.76 | 1,183.76 | 1,183.76 | 1,183.76 | 1,183.76 | - |
15 Feb 2024 | 1,178.83 | 1,178.83 | 1,178.83 | 1,178.83 | 1,178.83 | - |
14 Feb 2024 | 1,172.49 | 1,172.49 | 1,172.49 | 1,172.49 | 1,172.49 | - |
13 Feb 2024 | 1,167.16 | 1,167.16 | 1,167.16 | 1,167.16 | 1,167.16 | - |
12 Feb 2024 | 1,178.05 | 1,178.05 | 1,178.05 | 1,178.05 | 1,178.05 | - |
09 Feb 2024 | 1,173.65 | 1,173.65 | 1,173.65 | 1,173.65 | 1,173.65 | - |
08 Feb 2024 | 1,171.48 | 1,171.48 | 1,171.48 | 1,171.48 | 1,171.48 | - |
07 Feb 2024 | 1,171.51 | 1,171.51 | 1,171.51 | 1,171.51 | 1,171.51 | - |
06 Feb 2024 | 1,173.36 | 1,173.36 | 1,173.36 | 1,173.36 | 1,173.36 | - |
05 Feb 2024 | 1,165.92 | 1,165.92 | 1,165.92 | 1,165.92 | 1,165.92 | - |
02 Feb 2024 | 1,164.68 | 1,164.68 | 1,164.68 | 1,164.68 | 1,164.68 | - |
01 Feb 2024 | 1,167.60 | 1,167.60 | 1,167.60 | 1,167.60 | 1,167.60 | - |
31 Jan 2024 | 1,170.69 | 1,170.69 | 1,170.69 | 1,170.69 | 1,170.69 | - |
30 Jan 2024 | 1,170.83 | 1,170.83 | 1,170.83 | 1,170.83 | 1,170.83 | - |
29 Jan 2024 | 1,169.00 | 1,169.00 | 1,169.00 | 1,169.00 | 1,169.00 | - |
26 Jan 2024 | 1,166.75 | 1,166.75 | 1,166.75 | 1,166.75 | 1,166.75 | - |
25 Jan 2024 | 1,151.83 | 1,151.83 | 1,151.83 | 1,151.83 | 1,151.83 | - |
24 Jan 2024 | 1,151.99 | 1,151.99 | 1,151.99 | 1,151.99 | 1,151.99 | - |
23 Jan 2024 | 1,139.15 | 1,139.15 | 1,139.15 | 1,139.15 | 1,139.15 | - |
22 Jan 2024 | 1,143.69 | 1,143.69 | 1,143.69 | 1,143.69 | 1,143.69 | - |
19 Jan 2024 | 1,135.90 | 1,135.90 | 1,135.90 | 1,135.90 | 1,135.90 | - |
18 Jan 2024 | 1,136.28 | 1,136.28 | 1,136.28 | 1,136.28 | 1,136.28 | - |
17 Jan 2024 | 1,129.24 | 1,129.24 | 1,129.24 | 1,129.24 | 1,129.24 | - |
16 Jan 2024 | 1,141.11 | 1,141.11 | 1,141.11 | 1,141.11 | 1,141.11 | - |
15 Jan 2024 | 1,143.87 | 1,143.87 | 1,143.87 | 1,143.87 | 1,143.87 | - |
12 Jan 2024 | 1,149.23 | 1,149.23 | 1,149.23 | 1,149.23 | 1,149.23 | - |
11 Jan 2024 | 1,140.59 | 1,140.59 | 1,140.59 | 1,140.59 | 1,140.59 | - |
10 Jan 2024 | 1,145.98 | 1,145.98 | 1,145.98 | 1,145.98 | 1,145.98 | - |
09 Jan 2024 | 1,144.68 | 1,144.68 | 1,144.68 | 1,144.68 | 1,144.68 | - |
08 Jan 2024 | 1,147.13 | 1,147.13 | 1,147.13 | 1,147.13 | 1,147.13 | - |
05 Jan 2024 | 1,142.42 | 1,142.42 | 1,142.42 | 1,142.42 | 1,142.42 | - |
04 Jan 2024 | 1,147.85 | 1,147.85 | 1,147.85 | 1,147.85 | 1,147.85 | - |
03 Jan 2024 | 1,141.58 | 1,141.58 | 1,141.58 | 1,141.58 | 1,141.58 | - |
02 Jan 2024 | 1,150.31 | 1,150.31 | 1,150.31 | 1,150.31 | 1,150.31 | - |
29 Dec 2023 | 1,153.84 | 1,153.84 | 1,153.84 | 1,153.84 | 1,153.84 | - |
28 Dec 2023 | 1,150.84 | 1,150.84 | 1,150.84 | 1,150.84 | 1,150.84 | - |
27 Dec 2023 | 1,153.77 | 1,153.77 | 1,153.77 | 1,153.77 | 1,153.77 | - |
22 Dec 2023 | 1,150.81 | 1,150.81 | 1,150.81 | 1,150.81 | 1,150.81 | - |
21 Dec 2023 | 1,149.89 | 1,149.89 | 1,149.89 | 1,149.89 | 1,149.89 | - |
20 Dec 2023 | 1,151.02 | 1,151.02 | 1,151.02 | 1,151.02 | 1,151.02 | - |
19 Dec 2023 | 1,149.14 | 1,149.14 | 1,149.14 | 1,149.14 | 1,149.14 | - |
18 Dec 2023 | 1,146.52 | 1,146.52 | 1,146.52 | 1,146.52 | 1,146.52 | - |
15 Dec 2023 | 1,149.29 | 1,149.29 | 1,149.29 | 1,149.29 | 1,149.29 | - |
14 Dec 2023 | 1,148.86 | 1,148.86 | 1,148.86 | 1,148.86 | 1,148.86 | - |
13 Dec 2023 | 1,142.34 | 1,142.34 | 1,142.34 | 1,142.34 | 1,142.34 | - |
12 Dec 2023 | 1,142.54 | 1,142.54 | 1,142.54 | 1,142.54 | 1,142.54 | - |
11 Dec 2023 | 1,142.95 | 1,142.95 | 1,142.95 | 1,142.95 | 1,142.95 | - |
08 Dec 2023 | 1,139.95 | 1,139.95 | 1,139.95 | 1,139.95 | 1,139.95 | - |
07 Dec 2023 | 1,130.11 | 1,130.11 | 1,130.11 | 1,130.11 | 1,130.11 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |