Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | - | - | - | - | - | - |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | - | - | - | - | - | - |
16 May 2024 | - | - | - | - | - | - |
15 May 2024 | 1,318.24 | 1,318.24 | 1,318.24 | 1,318.24 | 1,318.24 | - |
14 May 2024 | 1,325.18 | 1,325.18 | 1,325.18 | 1,325.18 | 1,325.18 | - |
13 May 2024 | 1,325.86 | 1,325.86 | 1,325.86 | 1,325.86 | 1,325.86 | - |
10 May 2024 | 1,325.14 | 1,325.14 | 1,325.14 | 1,325.14 | 1,325.14 | - |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | 1,305.79 | 1,305.79 | 1,305.79 | 1,305.79 | 1,305.79 | - |
07 May 2024 | 1,300.18 | 1,300.18 | 1,300.18 | 1,300.18 | 1,300.18 | - |
03 May 2024 | 1,281.33 | 1,281.33 | 1,281.33 | 1,281.33 | 1,281.33 | - |
02 May 2024 | 1,276.11 | 1,276.11 | 1,276.11 | 1,276.11 | 1,276.11 | - |
30 Apr 2024 | 1,278.65 | 1,278.65 | 1,278.65 | 1,278.65 | 1,278.65 | - |
29 Apr 2024 | 1,274.86 | 1,274.86 | 1,274.86 | 1,274.86 | 1,274.86 | - |
26 Apr 2024 | 1,272.55 | 1,272.55 | 1,272.55 | 1,272.55 | 1,272.55 | - |
25 Apr 2024 | 1,267.30 | 1,267.30 | 1,267.30 | 1,267.30 | 1,267.30 | - |
24 Apr 2024 | 1,261.64 | 1,261.64 | 1,261.64 | 1,261.64 | 1,261.64 | - |
23 Apr 2024 | 1,251.01 | 1,251.01 | 1,251.01 | 1,251.01 | 1,251.01 | - |
22 Apr 2024 | 1,251.14 | 1,251.14 | 1,251.14 | 1,251.14 | 1,251.14 | - |
19 Apr 2024 | 1,251.15 | 1,251.15 | 1,251.15 | 1,251.15 | 1,251.15 | - |
18 Apr 2024 | 1,250.55 | 1,250.55 | 1,250.55 | 1,250.55 | 1,250.55 | - |
17 Apr 2024 | 1,254.41 | 1,254.41 | 1,254.41 | 1,254.41 | 1,254.41 | - |
16 Apr 2024 | 1,249.99 | 1,249.99 | 1,249.99 | 1,249.99 | 1,249.99 | - |
15 Apr 2024 | 1,264.61 | 1,264.61 | 1,264.61 | 1,264.61 | 1,264.61 | - |
12 Apr 2024 | 1,275.57 | 1,275.57 | 1,275.57 | 1,275.57 | 1,275.57 | - |
11 Apr 2024 | 1,257.42 | 1,257.42 | 1,257.42 | 1,257.42 | 1,257.42 | - |
10 Apr 2024 | 1,255.74 | 1,255.74 | 1,255.74 | 1,255.74 | 1,255.74 | - |
09 Apr 2024 | 1,250.39 | 1,250.39 | 1,250.39 | 1,250.39 | 1,250.39 | - |
08 Apr 2024 | 1,248.22 | 1,248.22 | 1,248.22 | 1,248.22 | 1,248.22 | - |
05 Apr 2024 | 1,251.51 | 1,251.51 | 1,251.51 | 1,251.51 | 1,251.51 | - |
04 Apr 2024 | 1,248.85 | 1,248.85 | 1,248.85 | 1,248.85 | 1,248.85 | - |
03 Apr 2024 | 1,249.16 | 1,249.16 | 1,249.16 | 1,249.16 | 1,249.16 | - |
02 Apr 2024 | 1,240.82 | 1,240.82 | 1,240.82 | 1,240.82 | 1,240.82 | - |
28 Mar 2024 | - | - | - | - | - | - |
27 Mar 2024 | 1,222.92 | 1,222.92 | 1,222.92 | 1,222.92 | 1,222.92 | - |
26 Mar 2024 | 1,217.98 | 1,217.98 | 1,217.98 | 1,217.98 | 1,217.98 | - |
25 Mar 2024 | 1,220.68 | 1,220.68 | 1,220.68 | 1,220.68 | 1,220.68 | - |
22 Mar 2024 | 1,215.45 | 1,215.45 | 1,215.45 | 1,215.45 | 1,215.45 | - |
21 Mar 2024 | 1,211.60 | 1,211.60 | 1,211.60 | 1,211.60 | 1,211.60 | - |
20 Mar 2024 | 1,205.22 | 1,205.22 | 1,205.22 | 1,205.22 | 1,205.22 | - |
19 Mar 2024 | 1,208.22 | 1,208.22 | 1,208.22 | 1,208.22 | 1,208.22 | - |
18 Mar 2024 | 1,203.20 | 1,203.20 | 1,203.20 | 1,203.20 | 1,203.20 | - |
15 Mar 2024 | 1,198.59 | 1,198.59 | 1,198.59 | 1,198.59 | 1,198.59 | - |
14 Mar 2024 | 1,195.26 | 1,195.26 | 1,195.26 | 1,195.26 | 1,195.26 | - |
13 Mar 2024 | 1,195.61 | 1,195.61 | 1,195.61 | 1,195.61 | 1,195.61 | - |
12 Mar 2024 | 1,185.52 | 1,185.52 | 1,185.52 | 1,185.52 | 1,185.52 | - |
11 Mar 2024 | 1,177.83 | 1,177.83 | 1,177.83 | 1,177.83 | 1,177.83 | - |
08 Mar 2024 | 1,188.37 | 1,188.37 | 1,188.37 | 1,188.37 | 1,188.37 | - |
07 Mar 2024 | 1,183.29 | 1,183.29 | 1,183.29 | 1,183.29 | 1,183.29 | - |
06 Mar 2024 | 1,186.52 | 1,186.52 | 1,186.52 | 1,186.52 | 1,186.52 | - |
05 Mar 2024 | 1,191.18 | 1,191.18 | 1,191.18 | 1,191.18 | 1,191.18 | - |
04 Mar 2024 | 1,186.71 | 1,186.71 | 1,186.71 | 1,186.71 | 1,186.71 | - |
01 Mar 2024 | 1,191.64 | 1,191.64 | 1,191.64 | 1,191.64 | 1,191.64 | - |
29 Feb 2024 | 1,181.19 | 1,181.19 | 1,181.19 | 1,181.19 | 1,181.19 | - |
28 Feb 2024 | 1,180.35 | 1,180.35 | 1,180.35 | 1,180.35 | 1,180.35 | - |
27 Feb 2024 | 1,170.71 | 1,170.71 | 1,170.71 | 1,170.71 | 1,170.71 | - |
26 Feb 2024 | 1,172.92 | 1,172.92 | 1,172.92 | 1,172.92 | 1,172.92 | - |
23 Feb 2024 | 1,174.58 | 1,174.58 | 1,174.58 | 1,174.58 | 1,174.58 | - |
22 Feb 2024 | 1,174.62 | 1,174.62 | 1,174.62 | 1,174.62 | 1,174.62 | - |
21 Feb 2024 | 1,172.79 | 1,172.79 | 1,172.79 | 1,172.79 | 1,172.79 | - |
20 Feb 2024 | 1,175.66 | 1,175.66 | 1,175.66 | 1,175.66 | 1,175.66 | - |
19 Feb 2024 | 1,180.98 | 1,180.98 | 1,180.98 | 1,180.98 | 1,180.98 | - |
16 Feb 2024 | 1,180.13 | 1,180.13 | 1,180.13 | 1,180.13 | 1,180.13 | - |
15 Feb 2024 | 1,168.97 | 1,168.97 | 1,168.97 | 1,168.97 | 1,168.97 | - |
14 Feb 2024 | 1,174.90 | 1,174.90 | 1,174.90 | 1,174.90 | 1,174.90 | - |
13 Feb 2024 | 1,168.40 | 1,168.40 | 1,168.40 | 1,168.40 | 1,168.40 | - |
12 Feb 2024 | 1,176.04 | 1,176.04 | 1,176.04 | 1,176.04 | 1,176.04 | - |
09 Feb 2024 | 1,168.54 | 1,168.54 | 1,168.54 | 1,168.54 | 1,168.54 | - |
08 Feb 2024 | 1,169.98 | 1,169.98 | 1,169.98 | 1,169.98 | 1,169.98 | - |
07 Feb 2024 | 1,178.18 | 1,178.18 | 1,178.18 | 1,178.18 | 1,178.18 | - |
06 Feb 2024 | 1,207.61 | 1,207.61 | 1,207.61 | 1,207.61 | 1,207.61 | - |
05 Feb 2024 | 1,195.60 | 1,195.60 | 1,195.60 | 1,195.60 | 1,195.60 | - |
02 Feb 2024 | 1,199.20 | 1,199.20 | 1,199.20 | 1,199.20 | 1,199.20 | - |
01 Feb 2024 | 1,204.75 | 1,204.75 | 1,204.75 | 1,204.75 | 1,204.75 | - |
31 Jan 2024 | 1,200.69 | 1,200.69 | 1,200.69 | 1,200.69 | 1,200.69 | - |
30 Jan 2024 | 1,205.57 | 1,205.57 | 1,205.57 | 1,205.57 | 1,205.57 | - |
29 Jan 2024 | 1,210.24 | 1,210.24 | 1,210.24 | 1,210.24 | 1,210.24 | - |
26 Jan 2024 | 1,212.94 | 1,212.94 | 1,212.94 | 1,212.94 | 1,212.94 | - |
25 Jan 2024 | - | - | - | - | - | - |
24 Jan 2024 | 1,213.08 | 1,213.08 | 1,213.08 | 1,213.08 | 1,213.08 | - |
23 Jan 2024 | 1,209.85 | 1,209.85 | 1,209.85 | 1,209.85 | 1,209.85 | - |
22 Jan 2024 | 1,205.42 | 1,205.42 | 1,205.42 | 1,205.42 | 1,205.42 | - |
19 Jan 2024 | 1,205.91 | 1,205.91 | 1,205.91 | 1,205.91 | 1,205.91 | - |
18 Jan 2024 | 1,200.75 | 1,200.75 | 1,200.75 | 1,200.75 | 1,200.75 | - |
17 Jan 2024 | 1,196.30 | 1,196.30 | 1,196.30 | 1,196.30 | 1,196.30 | - |
16 Jan 2024 | 1,206.44 | 1,206.44 | 1,206.44 | 1,206.44 | 1,206.44 | - |
15 Jan 2024 | 1,207.12 | 1,207.12 | 1,207.12 | 1,207.12 | 1,207.12 | - |
12 Jan 2024 | 1,219.00 | 1,219.00 | 1,219.00 | 1,219.00 | 1,219.00 | - |
11 Jan 2024 | 1,207.53 | 1,207.53 | 1,207.53 | 1,207.53 | 1,207.53 | - |
10 Jan 2024 | 1,217.91 | 1,217.91 | 1,217.91 | 1,217.91 | 1,217.91 | - |
09 Jan 2024 | 1,223.52 | 1,223.52 | 1,223.52 | 1,223.52 | 1,223.52 | - |
08 Jan 2024 | 1,221.42 | 1,221.42 | 1,221.42 | 1,221.42 | 1,221.42 | - |
05 Jan 2024 | - | - | - | - | - | - |
04 Jan 2024 | - | - | - | - | - | - |
03 Jan 2024 | - | - | - | - | - | - |
02 Jan 2024 | - | - | - | - | - | - |
29 Dec 2023 | 1,213.35 | 1,213.35 | 1,213.35 | 1,213.35 | 1,213.35 | - |
28 Dec 2023 | 1,210.11 | 1,210.11 | 1,210.11 | 1,210.11 | 1,210.11 | - |
27 Dec 2023 | 1,212.62 | 1,212.62 | 1,212.62 | 1,212.62 | 1,212.62 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |