Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | - | - | - | - | - | - |
06 May 2024 | - | - | - | - | - | - |
03 May 2024 | 1,922.92 | 1,922.92 | 1,922.92 | 1,922.92 | 1,922.92 | - |
02 May 2024 | 1,914.29 | 1,914.29 | 1,914.29 | 1,914.29 | 1,914.29 | - |
30 Apr 2024 | 1,924.94 | 1,924.94 | 1,924.94 | 1,924.94 | 1,924.94 | - |
29 Apr 2024 | 1,934.00 | 1,934.00 | 1,934.00 | 1,934.00 | 1,934.00 | - |
26 Apr 2024 | 1,936.47 | 1,936.47 | 1,936.47 | 1,936.47 | 1,936.47 | - |
25 Apr 2024 | 1,915.33 | 1,915.33 | 1,915.33 | 1,915.33 | 1,915.33 | - |
24 Apr 2024 | 1,926.12 | 1,926.12 | 1,926.12 | 1,926.12 | 1,926.12 | - |
23 Apr 2024 | 1,925.80 | 1,925.80 | 1,925.80 | 1,925.80 | 1,925.80 | - |
22 Apr 2024 | 1,904.14 | 1,904.14 | 1,904.14 | 1,904.14 | 1,904.14 | - |
19 Apr 2024 | 1,891.59 | 1,891.59 | 1,891.59 | 1,891.59 | 1,891.59 | - |
18 Apr 2024 | 1,899.09 | 1,899.09 | 1,899.09 | 1,899.09 | 1,899.09 | - |
17 Apr 2024 | 1,895.18 | 1,895.18 | 1,895.18 | 1,895.18 | 1,895.18 | - |
16 Apr 2024 | 1,897.25 | 1,897.25 | 1,897.25 | 1,897.25 | 1,897.25 | - |
15 Apr 2024 | 1,920.68 | 1,920.68 | 1,920.68 | 1,920.68 | 1,920.68 | - |
12 Apr 2024 | 1,913.96 | 1,913.96 | 1,913.96 | 1,913.96 | 1,913.96 | - |
11 Apr 2024 | 1,914.56 | 1,914.56 | 1,914.56 | 1,914.56 | 1,914.56 | - |
10 Apr 2024 | 1,914.54 | 1,914.54 | 1,914.54 | 1,914.54 | 1,914.54 | - |
09 Apr 2024 | 1,910.40 | 1,910.40 | 1,910.40 | 1,910.40 | 1,910.40 | - |
08 Apr 2024 | 1,922.57 | 1,922.57 | 1,922.57 | 1,922.57 | 1,922.57 | - |
05 Apr 2024 | 1,912.91 | 1,912.91 | 1,912.91 | 1,912.91 | 1,912.91 | - |
04 Apr 2024 | 1,926.88 | 1,926.88 | 1,926.88 | 1,926.88 | 1,926.88 | - |
03 Apr 2024 | 1,924.31 | 1,924.31 | 1,924.31 | 1,924.31 | 1,924.31 | - |
02 Apr 2024 | 1,920.49 | 1,920.49 | 1,920.49 | 1,920.49 | 1,920.49 | - |
28 Mar 2024 | 1,936.72 | 1,936.72 | 1,936.72 | 1,936.72 | 1,936.72 | - |
27 Mar 2024 | 1,936.07 | 1,936.07 | 1,936.07 | 1,936.07 | 1,936.07 | - |
26 Mar 2024 | 1,934.01 | 1,934.01 | 1,934.01 | 1,934.01 | 1,934.01 | - |
25 Mar 2024 | 1,930.95 | 1,930.95 | 1,930.95 | 1,930.95 | 1,930.95 | - |
22 Mar 2024 | 1,932.95 | 1,932.95 | 1,932.95 | 1,932.95 | 1,932.95 | - |
21 Mar 2024 | 1,932.31 | 1,932.31 | 1,932.31 | 1,932.31 | 1,932.31 | - |
20 Mar 2024 | 1,915.06 | 1,915.06 | 1,915.06 | 1,915.06 | 1,915.06 | - |
19 Mar 2024 | 1,911.51 | 1,911.51 | 1,911.51 | 1,911.51 | 1,911.51 | - |
18 Mar 2024 | 1,906.36 | 1,906.36 | 1,906.36 | 1,906.36 | 1,906.36 | - |
15 Mar 2024 | 1,906.42 | 1,906.42 | 1,906.42 | 1,906.42 | 1,906.42 | - |
14 Mar 2024 | 1,916.27 | 1,916.27 | 1,916.27 | 1,916.27 | 1,916.27 | - |
13 Mar 2024 | 1,919.17 | 1,919.17 | 1,919.17 | 1,919.17 | 1,919.17 | - |
12 Mar 2024 | 1,916.50 | 1,916.50 | 1,916.50 | 1,916.50 | 1,916.50 | - |
11 Mar 2024 | 1,901.19 | 1,901.19 | 1,901.19 | 1,901.19 | 1,901.19 | - |
08 Mar 2024 | 1,909.11 | 1,909.11 | 1,909.11 | 1,909.11 | 1,909.11 | - |
07 Mar 2024 | 1,911.33 | 1,911.33 | 1,911.33 | 1,911.33 | 1,911.33 | - |
06 Mar 2024 | 1,887.60 | 1,887.60 | 1,887.60 | 1,887.60 | 1,887.60 | - |
05 Mar 2024 | 1,877.76 | 1,877.76 | 1,877.76 | 1,877.76 | 1,877.76 | - |
04 Mar 2024 | 1,885.01 | 1,885.01 | 1,885.01 | 1,885.01 | 1,885.01 | - |
01 Mar 2024 | 1,880.68 | 1,880.68 | 1,880.68 | 1,880.68 | 1,880.68 | - |
29 Feb 2024 | 1,863.78 | 1,863.78 | 1,863.78 | 1,863.78 | 1,863.78 | - |
28 Feb 2024 | 1,873.82 | 1,873.82 | 1,873.82 | 1,873.82 | 1,873.82 | - |
27 Feb 2024 | 1,876.65 | 1,876.65 | 1,876.65 | 1,876.65 | 1,876.65 | - |
26 Feb 2024 | 1,874.14 | 1,874.14 | 1,874.14 | 1,874.14 | 1,874.14 | - |
23 Feb 2024 | 1,879.67 | 1,879.67 | 1,879.67 | 1,879.67 | 1,879.67 | - |
22 Feb 2024 | 1,868.58 | 1,868.58 | 1,868.58 | 1,868.58 | 1,868.58 | - |
21 Feb 2024 | 1,846.49 | 1,846.49 | 1,846.49 | 1,846.49 | 1,846.49 | - |
20 Feb 2024 | 1,845.58 | 1,845.58 | 1,845.58 | 1,845.58 | 1,845.58 | - |
19 Feb 2024 | 1,846.73 | 1,846.73 | 1,846.73 | 1,846.73 | 1,846.73 | - |
16 Feb 2024 | 1,845.76 | 1,845.76 | 1,845.76 | 1,845.76 | 1,845.76 | - |
15 Feb 2024 | 1,838.11 | 1,838.11 | 1,838.11 | 1,838.11 | 1,838.11 | - |
14 Feb 2024 | 1,828.26 | 1,828.26 | 1,828.26 | 1,828.26 | 1,828.26 | - |
13 Feb 2024 | 1,819.98 | 1,819.98 | 1,819.98 | 1,819.98 | 1,819.98 | - |
12 Feb 2024 | 1,837.01 | 1,837.01 | 1,837.01 | 1,837.01 | 1,837.01 | - |
09 Feb 2024 | 1,830.25 | 1,830.25 | 1,830.25 | 1,830.25 | 1,830.25 | - |
08 Feb 2024 | 1,826.91 | 1,826.91 | 1,826.91 | 1,826.91 | 1,826.91 | - |
07 Feb 2024 | 1,826.99 | 1,826.99 | 1,826.99 | 1,826.99 | 1,826.99 | - |
06 Feb 2024 | 1,829.91 | 1,829.91 | 1,829.91 | 1,829.91 | 1,829.91 | - |
05 Feb 2024 | 1,818.36 | 1,818.36 | 1,818.36 | 1,818.36 | 1,818.36 | - |
02 Feb 2024 | 1,816.52 | 1,816.52 | 1,816.52 | 1,816.52 | 1,816.52 | - |
01 Feb 2024 | 1,821.12 | 1,821.12 | 1,821.12 | 1,821.12 | 1,821.12 | - |
31 Jan 2024 | 1,825.98 | 1,825.98 | 1,825.98 | 1,825.98 | 1,825.98 | - |
30 Jan 2024 | 1,826.24 | 1,826.24 | 1,826.24 | 1,826.24 | 1,826.24 | - |
29 Jan 2024 | 1,823.41 | 1,823.41 | 1,823.41 | 1,823.41 | 1,823.41 | - |
26 Jan 2024 | 1,820.02 | 1,820.02 | 1,820.02 | 1,820.02 | 1,820.02 | - |
25 Jan 2024 | 1,796.77 | 1,796.77 | 1,796.77 | 1,796.77 | 1,796.77 | - |
24 Jan 2024 | 1,797.06 | 1,797.06 | 1,797.06 | 1,797.06 | 1,797.06 | - |
23 Jan 2024 | 1,777.08 | 1,777.08 | 1,777.08 | 1,777.08 | 1,777.08 | - |
22 Jan 2024 | 1,784.20 | 1,784.20 | 1,784.20 | 1,784.20 | 1,784.20 | - |
19 Jan 2024 | 1,772.15 | 1,772.15 | 1,772.15 | 1,772.15 | 1,772.15 | - |
18 Jan 2024 | 1,772.78 | 1,772.78 | 1,772.78 | 1,772.78 | 1,772.78 | - |
17 Jan 2024 | 1,761.83 | 1,761.83 | 1,761.83 | 1,761.83 | 1,761.83 | - |
16 Jan 2024 | 1,780.39 | 1,780.39 | 1,780.39 | 1,780.39 | 1,780.39 | - |
15 Jan 2024 | 1,784.73 | 1,784.73 | 1,784.73 | 1,784.73 | 1,784.73 | - |
12 Jan 2024 | 1,793.20 | 1,793.20 | 1,793.20 | 1,793.20 | 1,793.20 | - |
11 Jan 2024 | 1,779.76 | 1,779.76 | 1,779.76 | 1,779.76 | 1,779.76 | - |
10 Jan 2024 | 1,788.20 | 1,788.20 | 1,788.20 | 1,788.20 | 1,788.20 | - |
09 Jan 2024 | 1,786.21 | 1,786.21 | 1,786.21 | 1,786.21 | 1,786.21 | - |
08 Jan 2024 | 1,790.07 | 1,790.07 | 1,790.07 | 1,790.07 | 1,790.07 | - |
05 Jan 2024 | 1,782.83 | 1,782.83 | 1,782.83 | 1,782.83 | 1,782.83 | - |
04 Jan 2024 | 1,791.34 | 1,791.34 | 1,791.34 | 1,791.34 | 1,791.34 | - |
03 Jan 2024 | 1,781.59 | 1,781.59 | 1,781.59 | 1,781.59 | 1,781.59 | - |
02 Jan 2024 | 1,795.25 | 1,795.25 | 1,795.25 | 1,795.25 | 1,795.25 | - |
29 Dec 2023 | 1,800.92 | 1,800.92 | 1,800.92 | 1,800.92 | 1,800.92 | - |
28 Dec 2023 | 1,796.27 | 1,796.27 | 1,796.27 | 1,796.27 | 1,796.27 | - |
27 Dec 2023 | 1,800.88 | 1,800.88 | 1,800.88 | 1,800.88 | 1,800.88 | - |
22 Dec 2023 | 1,796.44 | 1,796.44 | 1,796.44 | 1,796.44 | 1,796.44 | - |
21 Dec 2023 | 1,795.03 | 1,795.03 | 1,795.03 | 1,795.03 | 1,795.03 | - |
20 Dec 2023 | 1,796.84 | 1,796.84 | 1,796.84 | 1,796.84 | 1,796.84 | - |
19 Dec 2023 | 1,793.95 | 1,793.95 | 1,793.95 | 1,793.95 | 1,793.95 | - |
18 Dec 2023 | 1,789.89 | 1,789.89 | 1,789.89 | 1,789.89 | 1,789.89 | - |
15 Dec 2023 | 1,794.32 | 1,794.32 | 1,794.32 | 1,794.32 | 1,794.32 | - |
14 Dec 2023 | 1,793.69 | 1,793.69 | 1,793.69 | 1,793.69 | 1,793.69 | - |
13 Dec 2023 | 1,783.55 | 1,783.55 | 1,783.55 | 1,783.55 | 1,783.55 | - |
12 Dec 2023 | 1,783.89 | 1,783.89 | 1,783.89 | 1,783.89 | 1,783.89 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |