Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | - | - | - | - | - | - |
16 May 2024 | 993.27 | 993.27 | 993.27 | 993.27 | 993.27 | - |
15 May 2024 | 996.69 | 996.69 | 996.69 | 996.69 | 996.69 | - |
14 May 2024 | 992.09 | 992.09 | 992.09 | 992.09 | 992.09 | - |
13 May 2024 | 990.93 | 990.93 | 990.93 | 990.93 | 990.93 | - |
10 May 2024 | 992.72 | 992.72 | 992.72 | 992.72 | 992.72 | - |
09 May 2024 | 996.01 | 996.01 | 996.01 | 996.01 | 996.01 | - |
08 May 2024 | 1,000.44 | 1,000.44 | 1,000.44 | 1,000.44 | 1,000.44 | - |
07 May 2024 | 1,000.86 | 1,000.86 | 1,000.86 | 1,000.86 | 1,000.86 | - |
06 May 2024 | - | - | - | - | - | - |
03 May 2024 | 1,008.23 | 1,008.23 | 1,008.23 | 1,008.23 | 1,008.23 | - |
02 May 2024 | 1,009.37 | 1,009.37 | 1,009.37 | 1,009.37 | 1,009.37 | - |
01 May 2024 | 1,011.58 | 1,011.58 | 1,011.58 | 1,011.58 | 1,011.58 | - |
30 Apr 2024 | 1,004.71 | 1,004.71 | 1,004.71 | 1,004.71 | 1,004.71 | - |
29 Apr 2024 | 998.85 | 998.85 | 998.85 | 998.85 | 998.85 | - |
26 Apr 2024 | 999.24 | 999.24 | 999.24 | 999.24 | 999.24 | - |
25 Apr 2024 | 1,000.21 | 1,000.21 | 1,000.21 | 1,000.21 | 1,000.21 | - |
24 Apr 2024 | 998.83 | 998.83 | 998.83 | 998.83 | 998.83 | - |
23 Apr 2024 | 997.96 | 997.96 | 997.96 | 997.96 | 997.96 | - |
22 Apr 2024 | 1,002.10 | 1,002.10 | 1,002.10 | 1,002.10 | 1,002.10 | - |
19 Apr 2024 | 986.97 | 986.97 | 986.97 | 986.97 | 986.97 | - |
18 Apr 2024 | 988.00 | 988.00 | 988.00 | 988.00 | 988.00 | - |
17 Apr 2024 | 984.43 | 984.43 | 984.43 | 984.43 | 984.43 | - |
16 Apr 2024 | 983.24 | 983.24 | 983.24 | 983.24 | 983.24 | - |
15 Apr 2024 | 982.71 | 982.71 | 982.71 | 982.71 | 982.71 | - |
12 Apr 2024 | 999.06 | 999.06 | 999.06 | 999.06 | 999.06 | - |
11 Apr 2024 | 1,013.32 | 1,013.32 | 1,013.32 | 1,013.32 | 1,013.32 | - |
10 Apr 2024 | 1,018.87 | 1,018.87 | 1,018.87 | 1,018.87 | 1,018.87 | - |
09 Apr 2024 | 1,030.05 | 1,030.05 | 1,030.05 | 1,030.05 | 1,030.05 | - |
08 Apr 2024 | 1,026.36 | 1,026.36 | 1,026.36 | 1,026.36 | 1,026.36 | - |
05 Apr 2024 | 1,025.59 | 1,025.59 | 1,025.59 | 1,025.59 | 1,025.59 | - |
04 Apr 2024 | 1,021.76 | 1,021.76 | 1,021.76 | 1,021.76 | 1,021.76 | - |
03 Apr 2024 | 1,038.25 | 1,038.25 | 1,038.25 | 1,038.25 | 1,038.25 | - |
02 Apr 2024 | 1,035.16 | 1,035.16 | 1,035.16 | 1,035.16 | 1,035.16 | - |
01 Apr 2024 | - | - | - | - | - | - |
28 Mar 2024 | 1,068.01 | 1,068.01 | 1,068.01 | 1,068.01 | 1,068.01 | - |
27 Mar 2024 | 1,065.52 | 1,065.52 | 1,065.52 | 1,065.52 | 1,065.52 | - |
26 Mar 2024 | 1,059.39 | 1,059.39 | 1,059.39 | 1,059.39 | 1,059.39 | - |
25 Mar 2024 | 1,060.20 | 1,060.20 | 1,060.20 | 1,060.20 | 1,060.20 | - |
22 Mar 2024 | 1,063.12 | 1,063.12 | 1,063.12 | 1,063.12 | 1,063.12 | - |
21 Mar 2024 | 1,062.19 | 1,062.19 | 1,062.19 | 1,062.19 | 1,062.19 | - |
20 Mar 2024 | 1,060.38 | 1,060.38 | 1,060.38 | 1,060.38 | 1,060.38 | - |
19 Mar 2024 | 1,054.57 | 1,054.57 | 1,054.57 | 1,054.57 | 1,054.57 | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | 1,044.15 | 1,044.15 | 1,044.15 | 1,044.15 | 1,044.15 | - |
14 Mar 2024 | 1,051.40 | 1,051.40 | 1,051.40 | 1,051.40 | 1,051.40 | - |
13 Mar 2024 | 1,064.33 | 1,064.33 | 1,064.33 | 1,064.33 | 1,064.33 | - |
12 Mar 2024 | 1,068.37 | 1,068.37 | 1,068.37 | 1,068.37 | 1,068.37 | - |
11 Mar 2024 | 1,066.81 | 1,066.81 | 1,066.81 | 1,066.81 | 1,066.81 | - |
08 Mar 2024 | 1,067.56 | 1,067.56 | 1,067.56 | 1,067.56 | 1,067.56 | - |
07 Mar 2024 | 1,066.13 | 1,066.13 | 1,066.13 | 1,066.13 | 1,066.13 | - |
06 Mar 2024 | 1,064.61 | 1,064.61 | 1,064.61 | 1,064.61 | 1,064.61 | - |
05 Mar 2024 | 1,060.51 | 1,060.51 | 1,060.51 | 1,060.51 | 1,060.51 | - |
04 Mar 2024 | 1,056.39 | 1,056.39 | 1,056.39 | 1,056.39 | 1,056.39 | - |
01 Mar 2024 | 1,057.27 | 1,057.27 | 1,057.27 | 1,057.27 | 1,057.27 | - |
29 Feb 2024 | 1,051.89 | 1,051.89 | 1,051.89 | 1,051.89 | 1,051.89 | - |
28 Feb 2024 | 1,050.23 | 1,050.23 | 1,050.23 | 1,050.23 | 1,050.23 | - |
27 Feb 2024 | 1,051.67 | 1,051.67 | 1,051.67 | 1,051.67 | 1,051.67 | - |
26 Feb 2024 | 1,051.22 | 1,051.22 | 1,051.22 | 1,051.22 | 1,051.22 | - |
23 Feb 2024 | 1,053.99 | 1,053.99 | 1,053.99 | 1,053.99 | 1,053.99 | - |
22 Feb 2024 | 1,051.85 | 1,051.85 | 1,051.85 | 1,051.85 | 1,051.85 | - |
21 Feb 2024 | 1,048.89 | 1,048.89 | 1,048.89 | 1,048.89 | 1,048.89 | - |
20 Feb 2024 | 1,050.76 | 1,050.76 | 1,050.76 | 1,050.76 | 1,050.76 | - |
16 Feb 2024 | 1,050.12 | 1,050.12 | 1,050.12 | 1,050.12 | 1,050.12 | - |
15 Feb 2024 | 1,055.56 | 1,055.56 | 1,055.56 | 1,055.56 | 1,055.56 | - |
14 Feb 2024 | 1,048.22 | 1,048.22 | 1,048.22 | 1,048.22 | 1,048.22 | - |
13 Feb 2024 | 1,046.58 | 1,046.58 | 1,046.58 | 1,046.58 | 1,046.58 | - |
12 Feb 2024 | 1,057.02 | 1,057.02 | 1,057.02 | 1,057.02 | 1,057.02 | - |
09 Feb 2024 | 1,060.08 | 1,060.08 | 1,060.08 | 1,060.08 | 1,060.08 | - |
08 Feb 2024 | 1,064.38 | 1,064.38 | 1,064.38 | 1,064.38 | 1,064.38 | - |
07 Feb 2024 | 1,068.72 | 1,068.72 | 1,068.72 | 1,068.72 | 1,068.72 | - |
06 Feb 2024 | 1,069.08 | 1,069.08 | 1,069.08 | 1,069.08 | 1,069.08 | - |
05 Feb 2024 | - | - | - | - | - | - |
02 Feb 2024 | 1,079.47 | 1,079.47 | 1,079.47 | 1,079.47 | 1,079.47 | - |
01 Feb 2024 | 1,095.27 | 1,095.27 | 1,095.27 | 1,095.27 | 1,095.27 | - |
31 Jan 2024 | 1,082.60 | 1,082.60 | 1,082.60 | 1,082.60 | 1,082.60 | - |
30 Jan 2024 | 1,078.71 | 1,078.71 | 1,078.71 | 1,078.71 | 1,078.71 | - |
29 Jan 2024 | 1,079.86 | 1,079.86 | 1,079.86 | 1,079.86 | 1,079.86 | - |
26 Jan 2024 | 1,074.86 | 1,074.86 | 1,074.86 | 1,074.86 | 1,074.86 | - |
25 Jan 2024 | 1,072.90 | 1,072.90 | 1,072.90 | 1,072.90 | 1,072.90 | - |
24 Jan 2024 | 1,068.13 | 1,068.13 | 1,068.13 | 1,068.13 | 1,068.13 | - |
23 Jan 2024 | 1,075.51 | 1,075.51 | 1,075.51 | 1,075.51 | 1,075.51 | - |
22 Jan 2024 | 1,071.53 | 1,071.53 | 1,071.53 | 1,071.53 | 1,071.53 | - |
19 Jan 2024 | 1,063.99 | 1,063.99 | 1,063.99 | 1,063.99 | 1,063.99 | - |
18 Jan 2024 | 1,060.93 | 1,060.93 | 1,060.93 | 1,060.93 | 1,060.93 | - |
17 Jan 2024 | 1,057.67 | 1,057.67 | 1,057.67 | 1,057.67 | 1,057.67 | - |
16 Jan 2024 | 1,077.36 | 1,077.36 | 1,077.36 | 1,077.36 | 1,077.36 | - |
12 Jan 2024 | 1,095.56 | 1,095.56 | 1,095.56 | 1,095.56 | 1,095.56 | - |
11 Jan 2024 | 1,085.10 | 1,085.10 | 1,085.10 | 1,085.10 | 1,085.10 | - |
10 Jan 2024 | 1,083.92 | 1,083.92 | 1,083.92 | 1,083.92 | 1,083.92 | - |
09 Jan 2024 | 1,077.37 | 1,077.37 | 1,077.37 | 1,077.37 | 1,077.37 | - |
08 Jan 2024 | 1,076.96 | 1,076.96 | 1,076.96 | 1,076.96 | 1,076.96 | - |
05 Jan 2024 | 1,062.28 | 1,062.28 | 1,062.28 | 1,062.28 | 1,062.28 | - |
04 Jan 2024 | 1,061.00 | 1,061.00 | 1,061.00 | 1,061.00 | 1,061.00 | - |
03 Jan 2024 | 1,067.29 | 1,067.29 | 1,067.29 | 1,067.29 | 1,067.29 | - |
02 Jan 2024 | 1,074.60 | 1,074.60 | 1,074.60 | 1,074.60 | 1,074.60 | - |
29 Dec 2023 | 1,082.80 | 1,082.80 | 1,082.80 | 1,082.80 | 1,082.80 | - |
28 Dec 2023 | 1,095.54 | 1,095.54 | 1,095.54 | 1,095.54 | 1,095.54 | - |
27 Dec 2023 | - | - | - | - | - | - |
26 Dec 2023 | - | - | - | - | - | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |