Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 1,353.40 | 1,353.40 | 1,353.40 | 1,353.40 | 1,353.40 | - |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 1,342.40 | 1,342.40 | 1,342.40 | 1,342.40 | 1,342.40 | - |
29 Apr 2024 | 1,356.30 | 1,356.30 | 1,356.30 | 1,356.30 | 1,356.30 | - |
26 Apr 2024 | 1,361.30 | 1,361.30 | 1,361.30 | 1,361.30 | 1,361.30 | - |
25 Apr 2024 | 1,344.90 | 1,344.90 | 1,344.90 | 1,344.90 | 1,344.90 | - |
24 Apr 2024 | 1,358.60 | 1,358.60 | 1,358.60 | 1,358.60 | 1,358.60 | - |
23 Apr 2024 | 1,358.50 | 1,358.50 | 1,358.50 | 1,358.50 | 1,358.50 | - |
22 Apr 2024 | 1,351.80 | 1,351.80 | 1,351.80 | 1,351.80 | 1,351.80 | - |
19 Apr 2024 | 1,329.60 | 1,329.60 | 1,329.60 | 1,329.60 | 1,329.60 | - |
18 Apr 2024 | 1,340.40 | 1,340.40 | 1,340.40 | 1,340.40 | 1,340.40 | - |
17 Apr 2024 | 1,340.60 | 1,340.60 | 1,340.60 | 1,340.60 | 1,340.60 | - |
16 Apr 2024 | 1,349.20 | 1,349.20 | 1,349.20 | 1,349.20 | 1,349.20 | - |
15 Apr 2024 | 1,356.60 | 1,356.60 | 1,356.60 | 1,356.60 | 1,356.60 | - |
12 Apr 2024 | 1,372.50 | 1,372.50 | 1,372.50 | 1,372.50 | 1,372.50 | - |
11 Apr 2024 | 1,379.80 | 1,379.80 | 1,379.80 | 1,379.80 | 1,379.80 | - |
10 Apr 2024 | 1,369.00 | 1,369.00 | 1,369.00 | 1,369.00 | 1,369.00 | - |
09 Apr 2024 | 1,370.60 | 1,370.60 | 1,370.60 | 1,370.60 | 1,370.60 | - |
08 Apr 2024 | 1,372.20 | 1,372.20 | 1,372.20 | 1,372.20 | 1,372.20 | - |
05 Apr 2024 | 1,373.20 | 1,373.20 | 1,373.20 | 1,373.20 | 1,373.20 | - |
04 Apr 2024 | 1,360.10 | 1,360.10 | 1,360.10 | 1,360.10 | 1,360.10 | - |
03 Apr 2024 | 1,375.60 | 1,375.60 | 1,375.60 | 1,375.60 | 1,375.60 | - |
02 Apr 2024 | 1,378.30 | 1,378.30 | 1,378.30 | 1,378.30 | 1,378.30 | - |
28 Mar 2024 | 1,385.70 | 1,385.70 | 1,385.70 | 1,385.70 | 1,385.70 | - |
27 Mar 2024 | 1,386.00 | 1,386.00 | 1,386.00 | 1,386.00 | 1,386.00 | - |
26 Mar 2024 | 1,377.30 | 1,377.30 | 1,377.30 | 1,377.30 | 1,377.30 | - |
25 Mar 2024 | 1,377.80 | 1,377.80 | 1,377.80 | 1,377.80 | 1,377.80 | - |
22 Mar 2024 | 1,386.10 | 1,386.10 | 1,386.10 | 1,386.10 | 1,386.10 | - |
21 Mar 2024 | 1,381.50 | 1,381.50 | 1,381.50 | 1,381.50 | 1,381.50 | - |
20 Mar 2024 | 1,368.30 | 1,368.30 | 1,368.30 | 1,368.30 | 1,368.30 | - |
19 Mar 2024 | 1,358.80 | 1,358.80 | 1,358.80 | 1,358.80 | 1,358.80 | - |
18 Mar 2024 | 1,351.80 | 1,351.80 | 1,351.80 | 1,351.80 | 1,351.80 | - |
15 Mar 2024 | 1,343.60 | 1,343.60 | 1,343.60 | 1,343.60 | 1,343.60 | - |
14 Mar 2024 | 1,351.20 | 1,351.20 | 1,351.20 | 1,351.20 | 1,351.20 | - |
13 Mar 2024 | 1,351.50 | 1,351.50 | 1,351.50 | 1,351.50 | 1,351.50 | - |
12 Mar 2024 | 1,354.40 | 1,354.40 | 1,354.40 | 1,354.40 | 1,354.40 | - |
11 Mar 2024 | 1,338.80 | 1,338.80 | 1,338.80 | 1,338.80 | 1,338.80 | - |
08 Mar 2024 | 1,336.80 | 1,336.80 | 1,336.80 | 1,336.80 | 1,336.80 | - |
07 Mar 2024 | 1,351.50 | 1,351.50 | 1,351.50 | 1,351.50 | 1,351.50 | - |
06 Mar 2024 | 1,341.40 | 1,341.40 | 1,341.40 | 1,341.40 | 1,341.40 | - |
05 Mar 2024 | 1,334.70 | 1,334.70 | 1,334.70 | 1,334.70 | 1,334.70 | - |
04 Mar 2024 | 1,349.30 | 1,349.30 | 1,349.30 | 1,349.30 | 1,349.30 | - |
01 Mar 2024 | 1,354.80 | 1,354.80 | 1,354.80 | 1,354.80 | 1,354.80 | - |
29 Feb 2024 | 1,343.60 | 1,343.60 | 1,343.60 | 1,343.60 | 1,343.60 | - |
28 Feb 2024 | 1,336.70 | 1,336.70 | 1,336.70 | 1,336.70 | 1,336.70 | - |
27 Feb 2024 | 1,337.30 | 1,337.30 | 1,337.30 | 1,337.30 | 1,337.30 | - |
26 Feb 2024 | 1,334.40 | 1,334.40 | 1,334.40 | 1,334.40 | 1,334.40 | - |
23 Feb 2024 | 1,338.00 | 1,338.00 | 1,338.00 | 1,338.00 | 1,338.00 | - |
22 Feb 2024 | 1,342.50 | 1,342.50 | 1,342.50 | 1,342.50 | 1,342.50 | - |
21 Feb 2024 | 1,317.80 | 1,317.80 | 1,317.80 | 1,317.80 | 1,317.80 | - |
20 Feb 2024 | 1,314.30 | 1,314.30 | 1,314.30 | 1,314.30 | 1,314.30 | - |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 1,327.20 | 1,327.20 | 1,327.20 | 1,327.20 | 1,327.20 | - |
15 Feb 2024 | 1,329.20 | 1,329.20 | 1,329.20 | 1,329.20 | 1,329.20 | - |
14 Feb 2024 | 1,323.70 | 1,323.70 | 1,323.70 | 1,323.70 | 1,323.70 | - |
13 Feb 2024 | 1,307.00 | 1,307.00 | 1,307.00 | 1,307.00 | 1,307.00 | - |
12 Feb 2024 | 1,322.10 | 1,322.10 | 1,322.10 | 1,322.10 | 1,322.10 | - |
09 Feb 2024 | 1,321.20 | 1,321.20 | 1,321.20 | 1,321.20 | 1,321.20 | - |
08 Feb 2024 | 1,316.50 | 1,316.50 | 1,316.50 | 1,316.50 | 1,316.50 | - |
07 Feb 2024 | 1,313.30 | 1,313.30 | 1,313.30 | 1,313.30 | 1,313.30 | - |
06 Feb 2024 | 1,309.80 | 1,309.80 | 1,309.80 | 1,309.80 | 1,309.80 | - |
05 Feb 2024 | 1,311.30 | 1,311.30 | 1,311.30 | 1,311.30 | 1,311.30 | - |
02 Feb 2024 | 1,302.50 | 1,302.50 | 1,302.50 | 1,302.50 | 1,302.50 | - |
01 Feb 2024 | 1,290.10 | 1,290.10 | 1,290.10 | 1,290.10 | 1,290.10 | - |
31 Jan 2024 | 1,276.20 | 1,276.20 | 1,276.20 | 1,276.20 | 1,276.20 | - |
30 Jan 2024 | 1,296.40 | 1,296.40 | 1,296.40 | 1,296.40 | 1,296.40 | - |
29 Jan 2024 | 1,295.70 | 1,295.70 | 1,295.70 | 1,295.70 | 1,295.70 | - |
26 Jan 2024 | 1,282.70 | 1,282.70 | 1,282.70 | 1,282.70 | 1,282.70 | - |
25 Jan 2024 | 1,283.80 | 1,283.80 | 1,283.80 | 1,283.80 | 1,283.80 | - |
24 Jan 2024 | 1,275.30 | 1,275.30 | 1,275.30 | 1,275.30 | 1,275.30 | - |
23 Jan 2024 | 1,278.90 | 1,278.90 | 1,278.90 | 1,278.90 | 1,278.90 | - |
22 Jan 2024 | 1,273.30 | 1,273.30 | 1,273.30 | 1,273.30 | 1,273.30 | - |
19 Jan 2024 | 1,271.20 | 1,271.20 | 1,271.20 | 1,271.20 | 1,271.20 | - |
18 Jan 2024 | 1,257.80 | 1,257.80 | 1,257.80 | 1,257.80 | 1,257.80 | - |
17 Jan 2024 | 1,249.10 | 1,249.10 | 1,249.10 | 1,249.10 | 1,249.10 | - |
16 Jan 2024 | 1,259.80 | 1,259.80 | 1,259.80 | 1,259.80 | 1,259.80 | - |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 1,256.90 | 1,256.90 | 1,256.90 | 1,256.90 | 1,256.90 | - |
11 Jan 2024 | 1,258.00 | 1,258.00 | 1,258.00 | 1,258.00 | 1,258.00 | - |
10 Jan 2024 | 1,256.70 | 1,256.70 | 1,256.70 | 1,256.70 | 1,256.70 | - |
09 Jan 2024 | 1,253.20 | 1,253.20 | 1,253.20 | 1,253.20 | 1,253.20 | - |
08 Jan 2024 | 1,250.60 | 1,250.60 | 1,250.60 | 1,250.60 | 1,250.60 | - |
05 Jan 2024 | 1,235.90 | 1,235.90 | 1,235.90 | 1,235.90 | 1,235.90 | - |
04 Jan 2024 | 1,238.20 | 1,238.20 | 1,238.20 | 1,238.20 | 1,238.20 | - |
03 Jan 2024 | 1,245.40 | 1,245.40 | 1,245.40 | 1,245.40 | 1,245.40 | - |
02 Jan 2024 | 1,258.90 | 1,258.90 | 1,258.90 | 1,258.90 | 1,258.90 | - |
29 Dec 2023 | - | - | - | - | - | - |
28 Dec 2023 | 1,259.10 | 1,259.10 | 1,259.10 | 1,259.10 | 1,259.10 | - |
27 Dec 2023 | 1,256.00 | 1,256.00 | 1,256.00 | 1,256.00 | 1,256.00 | - |
22 Dec 2023 | - | - | - | - | - | - |
21 Dec 2023 | 1,257.50 | 1,257.50 | 1,257.50 | 1,257.50 | 1,257.50 | - |
20 Dec 2023 | 1,246.60 | 1,246.60 | 1,246.60 | 1,246.60 | 1,246.60 | - |
19 Dec 2023 | 1,252.00 | 1,252.00 | 1,252.00 | 1,252.00 | 1,252.00 | - |
18 Dec 2023 | 1,252.50 | 1,252.50 | 1,252.50 | 1,252.50 | 1,252.50 | - |
15 Dec 2023 | 1,245.10 | 1,245.10 | 1,245.10 | 1,245.10 | 1,245.10 | - |
14 Dec 2023 | 1,239.70 | 1,239.70 | 1,239.70 | 1,239.70 | 1,239.70 | - |
13 Dec 2023 | 1,251.10 | 1,251.10 | 1,251.10 | 1,251.10 | 1,251.10 | - |
12 Dec 2023 | 1,234.20 | 1,234.20 | 1,234.20 | 1,234.20 | 1,234.20 | - |
11 Dec 2023 | 1,230.30 | 1,230.30 | 1,230.30 | 1,230.30 | 1,230.30 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |