Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 1,310.41 | 1,310.41 | 1,310.41 | 1,310.41 | 1,310.41 | - |
29 Apr 2024 | 1,320.88 | 1,320.88 | 1,320.88 | 1,320.88 | 1,320.88 | - |
26 Apr 2024 | 1,320.09 | 1,320.09 | 1,320.09 | 1,320.09 | 1,320.09 | - |
25 Apr 2024 | 1,305.33 | 1,305.33 | 1,305.33 | 1,305.33 | 1,305.33 | - |
24 Apr 2024 | 1,312.09 | 1,312.09 | 1,312.09 | 1,312.09 | 1,312.09 | - |
23 Apr 2024 | 1,312.76 | 1,312.76 | 1,312.76 | 1,312.76 | 1,312.76 | - |
22 Apr 2024 | 1,302.88 | 1,302.88 | 1,302.88 | 1,302.88 | 1,302.88 | - |
19 Apr 2024 | 1,297.88 | 1,297.88 | 1,297.88 | 1,297.88 | 1,297.88 | - |
18 Apr 2024 | 1,306.01 | 1,306.01 | 1,306.01 | 1,306.01 | 1,306.01 | - |
17 Apr 2024 | 1,307.07 | 1,307.07 | 1,307.07 | 1,307.07 | 1,307.07 | - |
16 Apr 2024 | 1,310.90 | 1,310.90 | 1,310.90 | 1,310.90 | 1,310.90 | - |
15 Apr 2024 | 1,318.38 | 1,318.38 | 1,318.38 | 1,318.38 | 1,318.38 | - |
12 Apr 2024 | 1,327.09 | 1,327.09 | 1,327.09 | 1,327.09 | 1,327.09 | - |
11 Apr 2024 | 1,328.21 | 1,328.21 | 1,328.21 | 1,328.21 | 1,328.21 | - |
10 Apr 2024 | 1,325.85 | 1,325.85 | 1,325.85 | 1,325.85 | 1,325.85 | - |
09 Apr 2024 | 1,330.30 | 1,330.30 | 1,330.30 | 1,330.30 | 1,330.30 | - |
08 Apr 2024 | 1,330.26 | 1,330.26 | 1,330.26 | 1,330.26 | 1,330.26 | - |
05 Apr 2024 | 1,328.96 | 1,328.96 | 1,328.96 | 1,328.96 | 1,328.96 | - |
04 Apr 2024 | 1,327.44 | 1,327.44 | 1,327.44 | 1,327.44 | 1,327.44 | - |
03 Apr 2024 | 1,330.54 | 1,330.54 | 1,330.54 | 1,330.54 | 1,330.54 | - |
02 Apr 2024 | 1,329.87 | 1,329.87 | 1,329.87 | 1,329.87 | 1,329.87 | - |
28 Mar 2024 | 1,338.18 | 1,338.18 | 1,338.18 | 1,338.18 | 1,338.18 | - |
27 Mar 2024 | 1,335.75 | 1,335.75 | 1,335.75 | 1,335.75 | 1,335.75 | - |
26 Mar 2024 | 1,333.79 | 1,333.79 | 1,333.79 | 1,333.79 | 1,333.79 | - |
25 Mar 2024 | 1,332.84 | 1,332.84 | 1,332.84 | 1,332.84 | 1,332.84 | - |
22 Mar 2024 | 1,338.68 | 1,338.68 | 1,338.68 | 1,338.68 | 1,338.68 | - |
21 Mar 2024 | 1,337.70 | 1,337.70 | 1,337.70 | 1,337.70 | 1,337.70 | - |
20 Mar 2024 | 1,327.68 | 1,327.68 | 1,327.68 | 1,327.68 | 1,327.68 | - |
19 Mar 2024 | 1,325.75 | 1,325.75 | 1,325.75 | 1,325.75 | 1,325.75 | - |
18 Mar 2024 | 1,322.83 | 1,322.83 | 1,322.83 | 1,322.83 | 1,322.83 | - |
15 Mar 2024 | 1,318.24 | 1,318.24 | 1,318.24 | 1,318.24 | 1,318.24 | - |
14 Mar 2024 | 1,325.26 | 1,325.26 | 1,325.26 | 1,325.26 | 1,325.26 | - |
13 Mar 2024 | 1,326.72 | 1,326.72 | 1,326.72 | 1,326.72 | 1,326.72 | - |
12 Mar 2024 | 1,328.65 | 1,328.65 | 1,328.65 | 1,328.65 | 1,328.65 | - |
11 Mar 2024 | 1,320.11 | 1,320.11 | 1,320.11 | 1,320.11 | 1,320.11 | - |
08 Mar 2024 | 1,324.75 | 1,324.75 | 1,324.75 | 1,324.75 | 1,324.75 | - |
07 Mar 2024 | 1,327.19 | 1,327.19 | 1,327.19 | 1,327.19 | 1,327.19 | - |
06 Mar 2024 | 1,317.58 | 1,317.58 | 1,317.58 | 1,317.58 | 1,317.58 | - |
05 Mar 2024 | 1,310.29 | 1,310.29 | 1,310.29 | 1,310.29 | 1,310.29 | - |
04 Mar 2024 | 1,316.85 | 1,316.85 | 1,316.85 | 1,316.85 | 1,316.85 | - |
01 Mar 2024 | 1,314.53 | 1,314.53 | 1,314.53 | 1,314.53 | 1,314.53 | - |
29 Feb 2024 | 1,305.72 | 1,305.72 | 1,305.72 | 1,305.72 | 1,305.72 | - |
28 Feb 2024 | 1,302.53 | 1,302.53 | 1,302.53 | 1,302.53 | 1,302.53 | - |
27 Feb 2024 | 1,305.80 | 1,305.80 | 1,305.80 | 1,305.80 | 1,305.80 | - |
26 Feb 2024 | 1,306.12 | 1,306.12 | 1,306.12 | 1,306.12 | 1,306.12 | - |
23 Feb 2024 | 1,310.44 | 1,310.44 | 1,310.44 | 1,310.44 | 1,310.44 | - |
22 Feb 2024 | 1,305.67 | 1,305.67 | 1,305.67 | 1,305.67 | 1,305.67 | - |
21 Feb 2024 | 1,288.66 | 1,288.66 | 1,288.66 | 1,288.66 | 1,288.66 | - |
20 Feb 2024 | 1,292.50 | 1,292.50 | 1,292.50 | 1,292.50 | 1,292.50 | - |
19 Feb 2024 | 1,298.23 | 1,298.23 | 1,298.23 | 1,298.23 | 1,298.23 | - |
16 Feb 2024 | 1,298.14 | 1,298.14 | 1,298.14 | 1,298.14 | 1,298.14 | - |
15 Feb 2024 | 1,300.76 | 1,300.76 | 1,300.76 | 1,300.76 | 1,300.76 | - |
14 Feb 2024 | 1,299.54 | 1,299.54 | 1,299.54 | 1,299.54 | 1,299.54 | - |
13 Feb 2024 | 1,290.22 | 1,290.22 | 1,290.22 | 1,290.22 | 1,290.22 | - |
12 Feb 2024 | 1,300.93 | 1,300.93 | 1,300.93 | 1,300.93 | 1,300.93 | - |
09 Feb 2024 | 1,301.37 | 1,301.37 | 1,301.37 | 1,301.37 | 1,301.37 | - |
08 Feb 2024 | 1,296.57 | 1,296.57 | 1,296.57 | 1,296.57 | 1,296.57 | - |
07 Feb 2024 | 1,295.97 | 1,295.97 | 1,295.97 | 1,295.97 | 1,295.97 | - |
06 Feb 2024 | 1,292.49 | 1,292.49 | 1,292.49 | 1,292.49 | 1,292.49 | - |
05 Feb 2024 | 1,289.71 | 1,289.71 | 1,289.71 | 1,289.71 | 1,289.71 | - |
02 Feb 2024 | 1,291.75 | 1,291.75 | 1,291.75 | 1,291.75 | 1,291.75 | - |
01 Feb 2024 | 1,289.27 | 1,289.27 | 1,289.27 | 1,289.27 | 1,289.27 | - |
31 Jan 2024 | 1,286.37 | 1,286.37 | 1,286.37 | 1,286.37 | 1,286.37 | - |
30 Jan 2024 | 1,288.92 | 1,288.92 | 1,288.92 | 1,288.92 | 1,288.92 | - |
29 Jan 2024 | 1,288.89 | 1,288.89 | 1,288.89 | 1,288.89 | 1,288.89 | - |
26 Jan 2024 | 1,280.58 | 1,280.58 | 1,280.58 | 1,280.58 | 1,280.58 | - |
25 Jan 2024 | 1,278.06 | 1,278.06 | 1,278.06 | 1,278.06 | 1,278.06 | - |
24 Jan 2024 | 1,271.86 | 1,271.86 | 1,271.86 | 1,271.86 | 1,271.86 | - |
23 Jan 2024 | 1,264.65 | 1,264.65 | 1,264.65 | 1,264.65 | 1,264.65 | - |
22 Jan 2024 | 1,264.72 | 1,264.72 | 1,264.72 | 1,264.72 | 1,264.72 | - |
19 Jan 2024 | 1,259.30 | 1,259.30 | 1,259.30 | 1,259.30 | 1,259.30 | - |
18 Jan 2024 | 1,254.54 | 1,254.54 | 1,254.54 | 1,254.54 | 1,254.54 | - |
17 Jan 2024 | 1,247.75 | 1,247.75 | 1,247.75 | 1,247.75 | 1,247.75 | - |
16 Jan 2024 | 1,257.63 | 1,257.63 | 1,257.63 | 1,257.63 | 1,257.63 | - |
15 Jan 2024 | 1,263.29 | 1,263.29 | 1,263.29 | 1,263.29 | 1,263.29 | - |
12 Jan 2024 | 1,264.83 | 1,264.83 | 1,264.83 | 1,264.83 | 1,264.83 | - |
11 Jan 2024 | 1,260.30 | 1,260.30 | 1,260.30 | 1,260.30 | 1,260.30 | - |
10 Jan 2024 | 1,256.59 | 1,256.59 | 1,256.59 | 1,256.59 | 1,256.59 | - |
09 Jan 2024 | 1,253.36 | 1,253.36 | 1,253.36 | 1,253.36 | 1,253.36 | - |
08 Jan 2024 | 1,252.33 | 1,252.33 | 1,252.33 | 1,252.33 | 1,252.33 | - |
05 Jan 2024 | 1,243.83 | 1,243.83 | 1,243.83 | 1,243.83 | 1,243.83 | - |
04 Jan 2024 | 1,245.63 | 1,245.63 | 1,245.63 | 1,245.63 | 1,245.63 | - |
03 Jan 2024 | 1,249.62 | 1,249.62 | 1,249.62 | 1,249.62 | 1,249.62 | - |
02 Jan 2024 | 1,260.10 | 1,260.10 | 1,260.10 | 1,260.10 | 1,260.10 | - |
29 Dec 2023 | 1,268.08 | 1,268.08 | 1,268.08 | 1,268.08 | 1,268.08 | - |
28 Dec 2023 | 1,270.07 | 1,270.07 | 1,270.07 | 1,270.07 | 1,270.07 | - |
27 Dec 2023 | 1,270.15 | 1,270.15 | 1,270.15 | 1,270.15 | 1,270.15 | - |
22 Dec 2023 | 1,265.39 | 1,265.39 | 1,265.39 | 1,265.39 | 1,265.39 | - |
21 Dec 2023 | 1,266.88 | 1,266.88 | 1,266.88 | 1,266.88 | 1,266.88 | - |
20 Dec 2023 | 1,265.07 | 1,265.07 | 1,265.07 | 1,265.07 | 1,265.07 | - |
19 Dec 2023 | 1,266.49 | 1,266.49 | 1,266.49 | 1,266.49 | 1,266.49 | - |
18 Dec 2023 | 1,263.13 | 1,263.13 | 1,263.13 | 1,263.13 | 1,263.13 | - |
15 Dec 2023 | 1,264.37 | 1,264.37 | 1,264.37 | 1,264.37 | 1,264.37 | - |
14 Dec 2023 | 1,257.31 | 1,257.31 | 1,257.31 | 1,257.31 | 1,257.31 | - |
13 Dec 2023 | 1,249.75 | 1,249.75 | 1,249.75 | 1,249.75 | 1,249.75 | - |
12 Dec 2023 | 1,241.45 | 1,241.45 | 1,241.45 | 1,241.45 | 1,241.45 | - |
11 Dec 2023 | 1,239.83 | 1,239.83 | 1,239.83 | 1,239.83 | 1,239.83 | - |
08 Dec 2023 | 1,237.23 | 1,237.23 | 1,237.23 | 1,237.23 | 1,237.23 | - |
07 Dec 2023 | 1,237.08 | 1,237.08 | 1,237.08 | 1,237.08 | 1,237.08 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |