Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 994.94 | 994.94 | 994.94 | 994.94 | 994.94 | - |
30 Apr 2024 | 985.61 | 985.61 | 985.61 | 985.61 | 985.61 | - |
29 Apr 2024 | 981.95 | 981.95 | 981.95 | 981.95 | 981.95 | - |
26 Apr 2024 | 983.78 | 983.78 | 983.78 | 983.78 | 983.78 | - |
25 Apr 2024 | 983.65 | 983.65 | 983.65 | 983.65 | 983.65 | - |
24 Apr 2024 | 981.61 | 981.61 | 981.61 | 981.61 | 981.61 | - |
23 Apr 2024 | 980.80 | 980.80 | 980.80 | 980.80 | 980.80 | - |
22 Apr 2024 | 985.97 | 985.97 | 985.97 | 985.97 | 985.97 | - |
19 Apr 2024 | 968.08 | 968.08 | 968.08 | 968.08 | 968.08 | - |
18 Apr 2024 | 969.96 | 969.96 | 969.96 | 969.96 | 969.96 | - |
17 Apr 2024 | 970.38 | 970.38 | 970.38 | 970.38 | 970.38 | - |
16 Apr 2024 | 966.30 | 966.30 | 966.30 | 966.30 | 966.30 | - |
15 Apr 2024 | 965.74 | 965.74 | 965.74 | 965.74 | 965.74 | - |
12 Apr 2024 | 982.73 | 982.73 | 982.73 | 982.73 | 982.73 | - |
11 Apr 2024 | 997.25 | 997.25 | 997.25 | 997.25 | 997.25 | - |
10 Apr 2024 | 999.20 | 999.20 | 999.20 | 999.20 | 999.20 | - |
09 Apr 2024 | 1,010.50 | 1,010.50 | 1,010.50 | 1,010.50 | 1,010.50 | - |
08 Apr 2024 | 1,007.70 | 1,007.70 | 1,007.70 | 1,007.70 | 1,007.70 | - |
05 Apr 2024 | 1,008.23 | 1,008.23 | 1,008.23 | 1,008.23 | 1,008.23 | - |
04 Apr 2024 | 1,001.15 | 1,001.15 | 1,001.15 | 1,001.15 | 1,001.15 | - |
03 Apr 2024 | 1,020.36 | 1,020.36 | 1,020.36 | 1,020.36 | 1,020.36 | - |
02 Apr 2024 | 1,016.64 | 1,016.64 | 1,016.64 | 1,016.64 | 1,016.64 | - |
28 Mar 2024 | 1,047.64 | 1,047.64 | 1,047.64 | 1,047.64 | 1,047.64 | - |
27 Mar 2024 | 1,046.18 | 1,046.18 | 1,046.18 | 1,046.18 | 1,046.18 | - |
26 Mar 2024 | 1,040.46 | 1,040.46 | 1,040.46 | 1,040.46 | 1,040.46 | - |
25 Mar 2024 | 1,040.62 | 1,040.62 | 1,040.62 | 1,040.62 | 1,040.62 | - |
22 Mar 2024 | 1,042.87 | 1,042.87 | 1,042.87 | 1,042.87 | 1,042.87 | - |
21 Mar 2024 | 1,042.57 | 1,042.57 | 1,042.57 | 1,042.57 | 1,042.57 | - |
20 Mar 2024 | 1,045.98 | 1,045.98 | 1,045.98 | 1,045.98 | 1,045.98 | - |
19 Mar 2024 | 1,035.41 | 1,035.41 | 1,035.41 | 1,035.41 | 1,035.41 | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | 1,024.77 | 1,024.77 | 1,024.77 | 1,024.77 | 1,024.77 | - |
14 Mar 2024 | 1,031.44 | 1,031.44 | 1,031.44 | 1,031.44 | 1,031.44 | - |
13 Mar 2024 | 1,044.56 | 1,044.56 | 1,044.56 | 1,044.56 | 1,044.56 | - |
12 Mar 2024 | 1,048.77 | 1,048.77 | 1,048.77 | 1,048.77 | 1,048.77 | - |
11 Mar 2024 | 1,046.30 | 1,046.30 | 1,046.30 | 1,046.30 | 1,046.30 | - |
08 Mar 2024 | 1,045.37 | 1,045.37 | 1,045.37 | 1,045.37 | 1,045.37 | - |
07 Mar 2024 | 1,047.28 | 1,047.28 | 1,047.28 | 1,047.28 | 1,047.28 | - |
06 Mar 2024 | 1,043.77 | 1,043.77 | 1,043.77 | 1,043.77 | 1,043.77 | - |
05 Mar 2024 | 1,039.57 | 1,039.57 | 1,039.57 | 1,039.57 | 1,039.57 | - |
04 Mar 2024 | 1,036.52 | 1,036.52 | 1,036.52 | 1,036.52 | 1,036.52 | - |
01 Mar 2024 | 1,038.82 | 1,038.82 | 1,038.82 | 1,038.82 | 1,038.82 | - |
29 Feb 2024 | 1,031.73 | 1,031.73 | 1,031.73 | 1,031.73 | 1,031.73 | - |
28 Feb 2024 | 1,031.62 | 1,031.62 | 1,031.62 | 1,031.62 | 1,031.62 | - |
27 Feb 2024 | 1,032.75 | 1,032.75 | 1,032.75 | 1,032.75 | 1,032.75 | - |
26 Feb 2024 | 1,032.12 | 1,032.12 | 1,032.12 | 1,032.12 | 1,032.12 | - |
23 Feb 2024 | 1,035.70 | 1,035.70 | 1,035.70 | 1,035.70 | 1,035.70 | - |
22 Feb 2024 | 1,034.54 | 1,034.54 | 1,034.54 | 1,034.54 | 1,034.54 | - |
21 Feb 2024 | 1,031.75 | 1,031.75 | 1,031.75 | 1,031.75 | 1,031.75 | - |
20 Feb 2024 | 1,031.00 | 1,031.00 | 1,031.00 | 1,031.00 | 1,031.00 | - |
19 Feb 2024 | 1,032.42 | 1,032.42 | 1,032.42 | 1,032.42 | 1,032.42 | - |
16 Feb 2024 | 1,032.89 | 1,032.89 | 1,032.89 | 1,032.89 | 1,032.89 | - |
15 Feb 2024 | 1,038.45 | 1,038.45 | 1,038.45 | 1,038.45 | 1,038.45 | - |
14 Feb 2024 | 1,031.76 | 1,031.76 | 1,031.76 | 1,031.76 | 1,031.76 | - |
13 Feb 2024 | 1,028.25 | 1,028.25 | 1,028.25 | 1,028.25 | 1,028.25 | - |
12 Feb 2024 | 1,039.50 | 1,039.50 | 1,039.50 | 1,039.50 | 1,039.50 | - |
09 Feb 2024 | 1,041.79 | 1,041.79 | 1,041.79 | 1,041.79 | 1,041.79 | - |
08 Feb 2024 | 1,047.78 | 1,047.78 | 1,047.78 | 1,047.78 | 1,047.78 | - |
07 Feb 2024 | 1,052.30 | 1,052.30 | 1,052.30 | 1,052.30 | 1,052.30 | - |
06 Feb 2024 | 1,052.09 | 1,052.09 | 1,052.09 | 1,052.09 | 1,052.09 | - |
05 Feb 2024 | - | - | - | - | - | - |
02 Feb 2024 | 1,060.28 | 1,060.28 | 1,060.28 | 1,060.28 | 1,060.28 | - |
01 Feb 2024 | 1,080.02 | 1,080.02 | 1,080.02 | 1,080.02 | 1,080.02 | - |
31 Jan 2024 | 1,061.65 | 1,061.65 | 1,061.65 | 1,061.65 | 1,061.65 | - |
30 Jan 2024 | 1,060.84 | 1,060.84 | 1,060.84 | 1,060.84 | 1,060.84 | - |
29 Jan 2024 | 1,063.40 | 1,063.40 | 1,063.40 | 1,063.40 | 1,063.40 | - |
26 Jan 2024 | 1,055.54 | 1,055.54 | 1,055.54 | 1,055.54 | 1,055.54 | - |
25 Jan 2024 | 1,054.93 | 1,054.93 | 1,054.93 | 1,054.93 | 1,054.93 | - |
24 Jan 2024 | 1,047.80 | 1,047.80 | 1,047.80 | 1,047.80 | 1,047.80 | - |
23 Jan 2024 | 1,058.09 | 1,058.09 | 1,058.09 | 1,058.09 | 1,058.09 | - |
22 Jan 2024 | 1,052.36 | 1,052.36 | 1,052.36 | 1,052.36 | 1,052.36 | - |
19 Jan 2024 | 1,045.88 | 1,045.88 | 1,045.88 | 1,045.88 | 1,045.88 | - |
18 Jan 2024 | 1,043.28 | 1,043.28 | 1,043.28 | 1,043.28 | 1,043.28 | - |
17 Jan 2024 | 1,041.41 | 1,041.41 | 1,041.41 | 1,041.41 | 1,041.41 | - |
16 Jan 2024 | 1,058.15 | 1,058.15 | 1,058.15 | 1,058.15 | 1,058.15 | - |
15 Jan 2024 | 1,075.60 | 1,075.60 | 1,075.60 | 1,075.60 | 1,075.60 | - |
12 Jan 2024 | 1,074.32 | 1,074.32 | 1,074.32 | 1,074.32 | 1,074.32 | - |
11 Jan 2024 | 1,068.04 | 1,068.04 | 1,068.04 | 1,068.04 | 1,068.04 | - |
10 Jan 2024 | 1,063.97 | 1,063.97 | 1,063.97 | 1,063.97 | 1,063.97 | - |
09 Jan 2024 | 1,058.58 | 1,058.58 | 1,058.58 | 1,058.58 | 1,058.58 | - |
08 Jan 2024 | 1,056.08 | 1,056.08 | 1,056.08 | 1,056.08 | 1,056.08 | - |
05 Jan 2024 | 1,039.64 | 1,039.64 | 1,039.64 | 1,039.64 | 1,039.64 | - |
04 Jan 2024 | 1,040.80 | 1,040.80 | 1,040.80 | 1,040.80 | 1,040.80 | - |
03 Jan 2024 | 1,049.21 | 1,049.21 | 1,049.21 | 1,049.21 | 1,049.21 | - |
02 Jan 2024 | 1,055.23 | 1,055.23 | 1,055.23 | 1,055.23 | 1,055.23 | - |
29 Dec 2023 | 1,061.20 | 1,061.20 | 1,061.20 | 1,061.20 | 1,061.20 | - |
28 Dec 2023 | 1,070.04 | 1,070.04 | 1,070.04 | 1,070.04 | 1,070.04 | - |
27 Dec 2023 | - | - | - | - | - | - |
22 Dec 2023 | 1,047.68 | 1,047.68 | 1,047.68 | 1,047.68 | 1,047.68 | - |
21 Dec 2023 | 1,049.32 | 1,049.32 | 1,049.32 | 1,049.32 | 1,049.32 | - |
20 Dec 2023 | 1,037.24 | 1,037.24 | 1,037.24 | 1,037.24 | 1,037.24 | - |
19 Dec 2023 | 1,041.69 | 1,041.69 | 1,041.69 | 1,041.69 | 1,041.69 | - |
18 Dec 2023 | 1,039.96 | 1,039.96 | 1,039.96 | 1,039.96 | 1,039.96 | - |
15 Dec 2023 | 1,045.58 | 1,045.58 | 1,045.58 | 1,045.58 | 1,045.58 | - |
14 Dec 2023 | 1,051.63 | 1,051.63 | 1,051.63 | 1,051.63 | 1,051.63 | - |
13 Dec 2023 | 1,052.11 | 1,052.11 | 1,052.11 | 1,052.11 | 1,052.11 | - |
12 Dec 2023 | 1,033.38 | 1,033.38 | 1,033.38 | 1,033.38 | 1,033.38 | - |
11 Dec 2023 | 1,026.94 | 1,026.94 | 1,026.94 | 1,026.94 | 1,026.94 | - |
08 Dec 2023 | 1,023.55 | 1,023.55 | 1,023.55 | 1,023.55 | 1,023.55 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |