Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
13 May 2024 | - | - | - | - | - | - |
08 May 2024 | 950.50 | 950.50 | 950.50 | 950.50 | 950.50 | - |
07 May 2024 | 948.72 | 948.72 | 948.72 | 948.72 | 948.72 | - |
06 May 2024 | - | - | - | - | - | - |
03 May 2024 | 958.40 | 958.40 | 958.40 | 958.40 | 958.40 | - |
02 May 2024 | 963.19 | 963.19 | 963.19 | 963.19 | 963.19 | - |
30 Apr 2024 | 952.99 | 952.99 | 952.99 | 952.99 | 952.99 | - |
29 Apr 2024 | 950.69 | 950.69 | 950.69 | 950.69 | 950.69 | - |
26 Apr 2024 | 951.63 | 951.63 | 951.63 | 951.63 | 951.63 | - |
25 Apr 2024 | 952.66 | 952.66 | 952.66 | 952.66 | 952.66 | - |
24 Apr 2024 | 949.32 | 949.32 | 949.32 | 949.32 | 949.32 | - |
23 Apr 2024 | 948.73 | 948.73 | 948.73 | 948.73 | 948.73 | - |
22 Apr 2024 | 954.20 | 954.20 | 954.20 | 954.20 | 954.20 | - |
19 Apr 2024 | 938.90 | 938.90 | 938.90 | 938.90 | 938.90 | - |
18 Apr 2024 | 940.40 | 940.40 | 940.40 | 940.40 | 940.40 | - |
17 Apr 2024 | 940.12 | 940.12 | 940.12 | 940.12 | 940.12 | - |
16 Apr 2024 | 936.96 | 936.96 | 936.96 | 936.96 | 936.96 | - |
15 Apr 2024 | 937.28 | 937.28 | 937.28 | 937.28 | 937.28 | - |
12 Apr 2024 | 948.73 | 948.73 | 948.73 | 948.73 | 948.73 | - |
11 Apr 2024 | 966.74 | 966.74 | 966.74 | 966.74 | 966.74 | - |
10 Apr 2024 | 968.97 | 968.97 | 968.97 | 968.97 | 968.97 | - |
09 Apr 2024 | 981.84 | 981.84 | 981.84 | 981.84 | 981.84 | - |
08 Apr 2024 | 978.50 | 978.50 | 978.50 | 978.50 | 978.50 | - |
05 Apr 2024 | 977.62 | 977.62 | 977.62 | 977.62 | 977.62 | - |
04 Apr 2024 | 975.96 | 975.96 | 975.96 | 975.96 | 975.96 | - |
03 Apr 2024 | 993.07 | 993.07 | 993.07 | 993.07 | 993.07 | - |
02 Apr 2024 | 985.22 | 985.22 | 985.22 | 985.22 | 985.22 | - |
28 Mar 2024 | 1,017.34 | 1,017.34 | 1,017.34 | 1,017.34 | 1,017.34 | - |
27 Mar 2024 | 1,016.72 | 1,016.72 | 1,016.72 | 1,016.72 | 1,016.72 | - |
26 Mar 2024 | 1,010.33 | 1,010.33 | 1,010.33 | 1,010.33 | 1,010.33 | - |
25 Mar 2024 | 1,011.09 | 1,011.09 | 1,011.09 | 1,011.09 | 1,011.09 | - |
22 Mar 2024 | 1,014.05 | 1,014.05 | 1,014.05 | 1,014.05 | 1,014.05 | - |
21 Mar 2024 | 1,015.11 | 1,015.11 | 1,015.11 | 1,015.11 | 1,015.11 | - |
20 Mar 2024 | 1,016.99 | 1,016.99 | 1,016.99 | 1,016.99 | 1,016.99 | - |
19 Mar 2024 | 1,006.25 | 1,006.25 | 1,006.25 | 1,006.25 | 1,006.25 | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | 995.89 | 995.89 | 995.89 | 995.89 | 995.89 | - |
14 Mar 2024 | 1,002.74 | 1,002.74 | 1,002.74 | 1,002.74 | 1,002.74 | - |
13 Mar 2024 | 1,015.09 | 1,015.09 | 1,015.09 | 1,015.09 | 1,015.09 | - |
12 Mar 2024 | 1,019.61 | 1,019.61 | 1,019.61 | 1,019.61 | 1,019.61 | - |
11 Mar 2024 | 1,018.11 | 1,018.11 | 1,018.11 | 1,018.11 | 1,018.11 | - |
08 Mar 2024 | 1,016.44 | 1,016.44 | 1,016.44 | 1,016.44 | 1,016.44 | - |
07 Mar 2024 | 1,019.45 | 1,019.45 | 1,019.45 | 1,019.45 | 1,019.45 | - |
06 Mar 2024 | 1,016.01 | 1,016.01 | 1,016.01 | 1,016.01 | 1,016.01 | - |
05 Mar 2024 | 1,011.91 | 1,011.91 | 1,011.91 | 1,011.91 | 1,011.91 | - |
04 Mar 2024 | 1,008.79 | 1,008.79 | 1,008.79 | 1,008.79 | 1,008.79 | - |
01 Mar 2024 | 1,011.94 | 1,011.94 | 1,011.94 | 1,011.94 | 1,011.94 | - |
29 Feb 2024 | 1,000.29 | 1,000.29 | 1,000.29 | 1,000.29 | 1,000.29 | - |
28 Feb 2024 | 1,004.16 | 1,004.16 | 1,004.16 | 1,004.16 | 1,004.16 | - |
27 Feb 2024 | 1,004.18 | 1,004.18 | 1,004.18 | 1,004.18 | 1,004.18 | - |
26 Feb 2024 | 1,003.98 | 1,003.98 | 1,003.98 | 1,003.98 | 1,003.98 | - |
23 Feb 2024 | 1,006.88 | 1,006.88 | 1,006.88 | 1,006.88 | 1,006.88 | - |
22 Feb 2024 | 1,006.10 | 1,006.10 | 1,006.10 | 1,006.10 | 1,006.10 | - |
21 Feb 2024 | 1,003.65 | 1,003.65 | 1,003.65 | 1,003.65 | 1,003.65 | - |
20 Feb 2024 | 1,002.52 | 1,002.52 | 1,002.52 | 1,002.52 | 1,002.52 | - |
19 Feb 2024 | 1,004.22 | 1,004.22 | 1,004.22 | 1,004.22 | 1,004.22 | - |
16 Feb 2024 | 1,003.56 | 1,003.56 | 1,003.56 | 1,003.56 | 1,003.56 | - |
15 Feb 2024 | 1,009.52 | 1,009.52 | 1,009.52 | 1,009.52 | 1,009.52 | - |
14 Feb 2024 | 1,003.34 | 1,003.34 | 1,003.34 | 1,003.34 | 1,003.34 | - |
13 Feb 2024 | 999.51 | 999.51 | 999.51 | 999.51 | 999.51 | - |
12 Feb 2024 | 1,010.66 | 1,010.66 | 1,010.66 | 1,010.66 | 1,010.66 | - |
09 Feb 2024 | 1,012.83 | 1,012.83 | 1,012.83 | 1,012.83 | 1,012.83 | - |
08 Feb 2024 | 1,017.56 | 1,017.56 | 1,017.56 | 1,017.56 | 1,017.56 | - |
07 Feb 2024 | 1,018.63 | 1,018.63 | 1,018.63 | 1,018.63 | 1,018.63 | - |
06 Feb 2024 | 1,021.90 | 1,021.90 | 1,021.90 | 1,021.90 | 1,021.90 | - |
05 Feb 2024 | - | - | - | - | - | - |
02 Feb 2024 | 1,030.15 | 1,030.15 | 1,030.15 | 1,030.15 | 1,030.15 | - |
01 Feb 2024 | 1,050.25 | 1,050.25 | 1,050.25 | 1,050.25 | 1,050.25 | - |
31 Jan 2024 | 1,031.15 | 1,031.15 | 1,031.15 | 1,031.15 | 1,031.15 | - |
30 Jan 2024 | 1,032.54 | 1,032.54 | 1,032.54 | 1,032.54 | 1,032.54 | - |
29 Jan 2024 | 1,033.02 | 1,033.02 | 1,033.02 | 1,033.02 | 1,033.02 | - |
26 Jan 2024 | 1,025.99 | 1,025.99 | 1,025.99 | 1,025.99 | 1,025.99 | - |
25 Jan 2024 | 1,026.22 | 1,026.22 | 1,026.22 | 1,026.22 | 1,026.22 | - |
24 Jan 2024 | 1,021.07 | 1,021.07 | 1,021.07 | 1,021.07 | 1,021.07 | - |
23 Jan 2024 | 1,029.57 | 1,029.57 | 1,029.57 | 1,029.57 | 1,029.57 | - |
22 Jan 2024 | 1,025.55 | 1,025.55 | 1,025.55 | 1,025.55 | 1,025.55 | - |
19 Jan 2024 | 1,017.66 | 1,017.66 | 1,017.66 | 1,017.66 | 1,017.66 | - |
18 Jan 2024 | 1,014.60 | 1,014.60 | 1,014.60 | 1,014.60 | 1,014.60 | - |
17 Jan 2024 | 1,014.84 | 1,014.84 | 1,014.84 | 1,014.84 | 1,014.84 | - |
16 Jan 2024 | 1,028.98 | 1,028.98 | 1,028.98 | 1,028.98 | 1,028.98 | - |
15 Jan 2024 | 1,049.60 | 1,049.60 | 1,049.60 | 1,049.60 | 1,049.60 | - |
12 Jan 2024 | 1,044.76 | 1,044.76 | 1,044.76 | 1,044.76 | 1,044.76 | - |
11 Jan 2024 | 1,040.06 | 1,040.06 | 1,040.06 | 1,040.06 | 1,040.06 | - |
10 Jan 2024 | 1,035.81 | 1,035.81 | 1,035.81 | 1,035.81 | 1,035.81 | - |
09 Jan 2024 | 1,029.56 | 1,029.56 | 1,029.56 | 1,029.56 | 1,029.56 | - |
08 Jan 2024 | 1,027.97 | 1,027.97 | 1,027.97 | 1,027.97 | 1,027.97 | - |
05 Jan 2024 | 1,012.41 | 1,012.41 | 1,012.41 | 1,012.41 | 1,012.41 | - |
04 Jan 2024 | 1,012.60 | 1,012.60 | 1,012.60 | 1,012.60 | 1,012.60 | - |
03 Jan 2024 | 1,022.60 | 1,022.60 | 1,022.60 | 1,022.60 | 1,022.60 | - |
29 Dec 2023 | 1,034.27 | 1,034.27 | 1,034.27 | 1,034.27 | 1,034.27 | - |
28 Dec 2023 | 1,037.54 | 1,037.54 | 1,037.54 | 1,037.54 | 1,037.54 | - |
27 Dec 2023 | - | - | - | - | - | - |
22 Dec 2023 | 1,021.75 | 1,021.75 | 1,021.75 | 1,021.75 | 1,021.75 | - |
21 Dec 2023 | 1,023.05 | 1,023.05 | 1,023.05 | 1,023.05 | 1,023.05 | - |
20 Dec 2023 | 1,013.29 | 1,013.29 | 1,013.29 | 1,013.29 | 1,013.29 | - |
19 Dec 2023 | 1,016.83 | 1,016.83 | 1,016.83 | 1,016.83 | 1,016.83 | - |
18 Dec 2023 | 1,014.96 | 1,014.96 | 1,014.96 | 1,014.96 | 1,014.96 | - |
15 Dec 2023 | 1,018.91 | 1,018.91 | 1,018.91 | 1,018.91 | 1,018.91 | - |
14 Dec 2023 | 1,028.01 | 1,028.01 | 1,028.01 | 1,028.01 | 1,028.01 | - |
13 Dec 2023 | 1,026.69 | 1,026.69 | 1,026.69 | 1,026.69 | 1,026.69 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |