Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | - | - | - | - | - | - |
07 May 2024 | 1,492.52 | 1,492.52 | 1,492.52 | 1,492.52 | 1,492.52 | - |
06 May 2024 | 1,492.38 | 1,492.38 | 1,492.38 | 1,492.38 | 1,492.38 | - |
03 May 2024 | 1,480.59 | 1,480.59 | 1,480.59 | 1,480.59 | 1,480.59 | - |
02 May 2024 | 1,461.40 | 1,461.40 | 1,461.40 | 1,461.40 | 1,461.40 | - |
30 Apr 2024 | 1,451.93 | 1,451.93 | 1,451.93 | 1,451.93 | 1,451.93 | - |
29 Apr 2024 | 1,476.51 | 1,476.51 | 1,476.51 | 1,476.51 | 1,476.51 | - |
26 Apr 2024 | 1,474.84 | 1,474.84 | 1,474.84 | 1,474.84 | 1,474.84 | - |
25 Apr 2024 | 1,459.74 | 1,459.74 | 1,459.74 | 1,459.74 | 1,459.74 | - |
24 Apr 2024 | 1,475.45 | 1,475.45 | 1,475.45 | 1,475.45 | 1,475.45 | - |
23 Apr 2024 | 1,476.47 | 1,476.47 | 1,476.47 | 1,476.47 | 1,476.47 | - |
22 Apr 2024 | 1,462.63 | 1,462.63 | 1,462.63 | 1,462.63 | 1,462.63 | - |
19 Apr 2024 | 1,452.88 | 1,452.88 | 1,452.88 | 1,452.88 | 1,452.88 | - |
18 Apr 2024 | 1,452.33 | 1,452.33 | 1,452.33 | 1,452.33 | 1,452.33 | - |
17 Apr 2024 | 1,455.27 | 1,455.27 | 1,455.27 | 1,455.27 | 1,455.27 | - |
16 Apr 2024 | 1,460.44 | 1,460.44 | 1,460.44 | 1,460.44 | 1,460.44 | - |
15 Apr 2024 | 1,459.83 | 1,459.83 | 1,459.83 | 1,459.83 | 1,459.83 | - |
12 Apr 2024 | 1,472.53 | 1,472.53 | 1,472.53 | 1,472.53 | 1,472.53 | - |
11 Apr 2024 | 1,495.92 | 1,495.92 | 1,495.92 | 1,495.92 | 1,495.92 | - |
10 Apr 2024 | 1,490.94 | 1,490.94 | 1,490.94 | 1,490.94 | 1,490.94 | - |
09 Apr 2024 | 1,507.82 | 1,507.82 | 1,507.82 | 1,507.82 | 1,507.82 | - |
08 Apr 2024 | 1,504.51 | 1,504.51 | 1,504.51 | 1,504.51 | 1,504.51 | - |
05 Apr 2024 | 1,505.03 | 1,505.03 | 1,505.03 | 1,505.03 | 1,505.03 | - |
04 Apr 2024 | 1,491.50 | 1,491.50 | 1,491.50 | 1,491.50 | 1,491.50 | - |
03 Apr 2024 | 1,517.04 | 1,517.04 | 1,517.04 | 1,517.04 | 1,517.04 | - |
02 Apr 2024 | 1,515.93 | 1,515.93 | 1,515.93 | 1,515.93 | 1,515.93 | - |
28 Mar 2024 | 1,537.18 | 1,537.18 | 1,537.18 | 1,537.18 | 1,537.18 | - |
27 Mar 2024 | 1,535.56 | 1,535.56 | 1,535.56 | 1,535.56 | 1,535.56 | - |
26 Mar 2024 | 1,519.36 | 1,519.36 | 1,519.36 | 1,519.36 | 1,519.36 | - |
25 Mar 2024 | 1,517.95 | 1,517.95 | 1,517.95 | 1,517.95 | 1,517.95 | - |
22 Mar 2024 | 1,521.23 | 1,521.23 | 1,521.23 | 1,521.23 | 1,521.23 | - |
21 Mar 2024 | 1,533.69 | 1,533.69 | 1,533.69 | 1,533.69 | 1,533.69 | - |
20 Mar 2024 | 1,517.95 | 1,517.95 | 1,517.95 | 1,517.95 | 1,517.95 | - |
19 Mar 2024 | 1,502.45 | 1,502.45 | 1,502.45 | 1,502.45 | 1,502.45 | - |
18 Mar 2024 | 1,495.09 | 1,495.09 | 1,495.09 | 1,495.09 | 1,495.09 | - |
15 Mar 2024 | 1,487.82 | 1,487.82 | 1,487.82 | 1,487.82 | 1,487.82 | - |
14 Mar 2024 | 1,498.93 | 1,498.93 | 1,498.93 | 1,498.93 | 1,498.93 | - |
13 Mar 2024 | 1,507.56 | 1,507.56 | 1,507.56 | 1,507.56 | 1,507.56 | - |
12 Mar 2024 | 1,506.55 | 1,506.55 | 1,506.55 | 1,506.55 | 1,506.55 | - |
11 Mar 2024 | 1,491.37 | 1,491.37 | 1,491.37 | 1,491.37 | 1,491.37 | - |
08 Mar 2024 | 1,490.41 | 1,490.41 | 1,490.41 | 1,490.41 | 1,490.41 | - |
07 Mar 2024 | 1,494.18 | 1,494.18 | 1,494.18 | 1,494.18 | 1,494.18 | - |
06 Mar 2024 | 1,486.45 | 1,486.45 | 1,486.45 | 1,486.45 | 1,486.45 | - |
05 Mar 2024 | 1,482.56 | 1,482.56 | 1,482.56 | 1,482.56 | 1,482.56 | - |
04 Mar 2024 | 1,498.78 | 1,498.78 | 1,498.78 | 1,498.78 | 1,498.78 | - |
01 Mar 2024 | 1,500.46 | 1,500.46 | 1,500.46 | 1,500.46 | 1,500.46 | - |
29 Feb 2024 | 1,487.02 | 1,487.02 | 1,487.02 | 1,487.02 | 1,487.02 | - |
28 Feb 2024 | 1,476.43 | 1,476.43 | 1,476.43 | 1,476.43 | 1,476.43 | - |
27 Feb 2024 | 1,479.46 | 1,479.46 | 1,479.46 | 1,479.46 | 1,479.46 | - |
26 Feb 2024 | 1,477.83 | 1,477.83 | 1,477.83 | 1,477.83 | 1,477.83 | - |
23 Feb 2024 | 1,483.10 | 1,483.10 | 1,483.10 | 1,483.10 | 1,483.10 | - |
22 Feb 2024 | - | - | - | - | - | - |
21 Feb 2024 | 1,450.01 | 1,450.01 | 1,450.01 | 1,450.01 | 1,450.01 | - |
20 Feb 2024 | 1,448.65 | 1,448.65 | 1,448.65 | 1,448.65 | 1,448.65 | - |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 1,457.02 | 1,457.02 | 1,457.02 | 1,457.02 | 1,457.02 | - |
15 Feb 2024 | 1,466.68 | 1,466.68 | 1,466.68 | 1,466.68 | 1,466.68 | - |
14 Feb 2024 | 1,457.44 | 1,457.44 | 1,457.44 | 1,457.44 | 1,457.44 | - |
13 Feb 2024 | 1,448.14 | 1,448.14 | 1,448.14 | 1,448.14 | 1,448.14 | - |
12 Feb 2024 | 1,472.23 | 1,472.23 | 1,472.23 | 1,472.23 | 1,472.23 | - |
09 Feb 2024 | 1,468.05 | 1,468.05 | 1,468.05 | 1,468.05 | 1,468.05 | - |
08 Feb 2024 | 1,466.46 | 1,466.46 | 1,466.46 | 1,466.46 | 1,466.46 | - |
07 Feb 2024 | 1,462.87 | 1,462.87 | 1,462.87 | 1,462.87 | 1,462.87 | - |
06 Feb 2024 | 1,454.60 | 1,454.60 | 1,454.60 | 1,454.60 | 1,454.60 | - |
05 Feb 2024 | 1,453.11 | 1,453.11 | 1,453.11 | 1,453.11 | 1,453.11 | - |
02 Feb 2024 | 1,462.42 | 1,462.42 | 1,462.42 | 1,462.42 | 1,462.42 | - |
01 Feb 2024 | 1,452.74 | 1,452.74 | 1,452.74 | 1,452.74 | 1,452.74 | - |
31 Jan 2024 | 1,437.05 | 1,437.05 | 1,437.05 | 1,437.05 | 1,437.05 | - |
30 Jan 2024 | 1,458.06 | 1,458.06 | 1,458.06 | 1,458.06 | 1,458.06 | - |
29 Jan 2024 | 1,457.97 | 1,457.97 | 1,457.97 | 1,457.97 | 1,457.97 | - |
26 Jan 2024 | 1,446.65 | 1,446.65 | 1,446.65 | 1,446.65 | 1,446.65 | - |
25 Jan 2024 | - | - | - | - | - | - |
24 Jan 2024 | 1,436.68 | 1,436.68 | 1,436.68 | 1,436.68 | 1,436.68 | - |
23 Jan 2024 | 1,437.86 | 1,437.86 | 1,437.86 | 1,437.86 | 1,437.86 | - |
22 Jan 2024 | 1,439.65 | 1,439.65 | 1,439.65 | 1,439.65 | 1,439.65 | - |
19 Jan 2024 | 1,437.37 | 1,437.37 | 1,437.37 | 1,437.37 | 1,437.37 | - |
18 Jan 2024 | 1,414.64 | 1,414.64 | 1,414.64 | 1,414.64 | 1,414.64 | - |
17 Jan 2024 | 1,403.07 | 1,403.07 | 1,403.07 | 1,403.07 | 1,403.07 | - |
16 Jan 2024 | 1,410.15 | 1,410.15 | 1,410.15 | 1,410.15 | 1,410.15 | - |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 1,413.08 | 1,413.08 | 1,413.08 | 1,413.08 | 1,413.08 | - |
11 Jan 2024 | 1,416.98 | 1,416.98 | 1,416.98 | 1,416.98 | 1,416.98 | - |
10 Jan 2024 | 1,414.90 | 1,414.90 | 1,414.90 | 1,414.90 | 1,414.90 | - |
09 Jan 2024 | 1,410.79 | 1,410.79 | 1,410.79 | 1,410.79 | 1,410.79 | - |
08 Jan 2024 | 1,414.99 | 1,414.99 | 1,414.99 | 1,414.99 | 1,414.99 | - |
05 Jan 2024 | - | - | - | - | - | - |
04 Jan 2024 | - | - | - | - | - | - |
03 Jan 2024 | - | - | - | - | - | - |
29 Dec 2023 | 1,416.48 | 1,416.48 | 1,416.48 | 1,416.48 | 1,416.48 | - |
28 Dec 2023 | 1,419.75 | 1,419.75 | 1,419.75 | 1,419.75 | 1,419.75 | - |
27 Dec 2023 | 1,418.13 | 1,418.13 | 1,418.13 | 1,418.13 | 1,418.13 | - |
22 Dec 2023 | 1,407.67 | 1,407.67 | 1,407.67 | 1,407.67 | 1,407.67 | - |
21 Dec 2023 | 1,409.26 | 1,409.26 | 1,409.26 | 1,409.26 | 1,409.26 | - |
20 Dec 2023 | 1,394.05 | 1,394.05 | 1,394.05 | 1,394.05 | 1,394.05 | - |
19 Dec 2023 | 1,413.40 | 1,413.40 | 1,413.40 | 1,413.40 | 1,413.40 | - |
18 Dec 2023 | 1,403.15 | 1,403.15 | 1,403.15 | 1,403.15 | 1,403.15 | - |
15 Dec 2023 | 1,400.89 | 1,400.89 | 1,400.89 | 1,400.89 | 1,400.89 | - |
14 Dec 2023 | 1,398.45 | 1,398.45 | 1,398.45 | 1,398.45 | 1,398.45 | - |
13 Dec 2023 | 1,390.19 | 1,390.19 | 1,390.19 | 1,390.19 | 1,390.19 | - |
12 Dec 2023 | 1,371.96 | 1,371.96 | 1,371.96 | 1,371.96 | 1,371.96 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |