Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | - | - | - | - | - | - |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | 1,388.25 | 1,388.25 | 1,388.25 | 1,388.25 | 1,388.25 | - |
07 May 2024 | 1,398.11 | 1,398.11 | 1,398.11 | 1,398.11 | 1,398.11 | - |
06 May 2024 | 1,400.08 | 1,400.08 | 1,400.08 | 1,400.08 | 1,400.08 | - |
03 May 2024 | 1,389.67 | 1,389.67 | 1,389.67 | 1,389.67 | 1,389.67 | - |
02 May 2024 | 1,377.57 | 1,377.57 | 1,377.57 | 1,377.57 | 1,377.57 | - |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 1,369.66 | 1,369.66 | 1,369.66 | 1,369.66 | 1,369.66 | - |
29 Apr 2024 | 1,368.19 | 1,368.19 | 1,368.19 | 1,368.19 | 1,368.19 | - |
26 Apr 2024 | 1,358.26 | 1,358.26 | 1,358.26 | 1,358.26 | 1,358.26 | - |
25 Apr 2024 | 1,340.59 | 1,340.59 | 1,340.59 | 1,340.59 | 1,340.59 | - |
24 Apr 2024 | 1,350.40 | 1,350.40 | 1,350.40 | 1,350.40 | 1,350.40 | - |
23 Apr 2024 | 1,317.42 | 1,317.42 | 1,317.42 | 1,317.42 | 1,317.42 | - |
22 Apr 2024 | 1,299.29 | 1,299.29 | 1,299.29 | 1,299.29 | 1,299.29 | - |
19 Apr 2024 | 1,293.25 | 1,293.25 | 1,293.25 | 1,293.25 | 1,293.25 | - |
18 Apr 2024 | 1,320.46 | 1,320.46 | 1,320.46 | 1,320.46 | 1,320.46 | - |
17 Apr 2024 | 1,304.84 | 1,304.84 | 1,304.84 | 1,304.84 | 1,304.84 | - |
16 Apr 2024 | 1,301.06 | 1,301.06 | 1,301.06 | 1,301.06 | 1,301.06 | - |
15 Apr 2024 | 1,328.92 | 1,328.92 | 1,328.92 | 1,328.92 | 1,328.92 | - |
12 Apr 2024 | 1,347.51 | 1,347.51 | 1,347.51 | 1,347.51 | 1,347.51 | - |
11 Apr 2024 | 1,361.43 | 1,361.43 | 1,361.43 | 1,361.43 | 1,361.43 | - |
10 Apr 2024 | 1,363.90 | 1,363.90 | 1,363.90 | 1,363.90 | 1,363.90 | - |
09 Apr 2024 | 1,354.74 | 1,354.74 | 1,354.74 | 1,354.74 | 1,354.74 | - |
08 Apr 2024 | 1,349.57 | 1,349.57 | 1,349.57 | 1,349.57 | 1,349.57 | - |
05 Apr 2024 | 1,348.11 | 1,348.11 | 1,348.11 | 1,348.11 | 1,348.11 | - |
04 Apr 2024 | 1,352.38 | 1,352.38 | 1,352.38 | 1,352.38 | 1,352.38 | - |
03 Apr 2024 | 1,346.85 | 1,346.85 | 1,346.85 | 1,346.85 | 1,346.85 | - |
02 Apr 2024 | 1,360.24 | 1,360.24 | 1,360.24 | 1,360.24 | 1,360.24 | - |
01 Apr 2024 | - | - | - | - | - | - |
28 Mar 2024 | 1,342.26 | 1,342.26 | 1,342.26 | 1,342.26 | 1,342.26 | - |
27 Mar 2024 | 1,337.68 | 1,337.68 | 1,337.68 | 1,337.68 | 1,337.68 | - |
26 Mar 2024 | 1,337.72 | 1,337.72 | 1,337.72 | 1,337.72 | 1,337.72 | - |
25 Mar 2024 | 1,328.45 | 1,328.45 | 1,328.45 | 1,328.45 | 1,328.45 | - |
22 Mar 2024 | 1,335.96 | 1,335.96 | 1,335.96 | 1,335.96 | 1,335.96 | - |
21 Mar 2024 | 1,348.37 | 1,348.37 | 1,348.37 | 1,348.37 | 1,348.37 | - |
20 Mar 2024 | 1,322.99 | 1,322.99 | 1,322.99 | 1,322.99 | 1,322.99 | - |
19 Mar 2024 | 1,319.77 | 1,319.77 | 1,319.77 | 1,319.77 | 1,319.77 | - |
18 Mar 2024 | 1,329.20 | 1,329.20 | 1,329.20 | 1,329.20 | 1,329.20 | - |
15 Mar 2024 | 1,322.62 | 1,322.62 | 1,322.62 | 1,322.62 | 1,322.62 | - |
14 Mar 2024 | 1,346.08 | 1,346.08 | 1,346.08 | 1,346.08 | 1,346.08 | - |
13 Mar 2024 | 1,343.88 | 1,343.88 | 1,343.88 | 1,343.88 | 1,343.88 | - |
12 Mar 2024 | 1,352.74 | 1,352.74 | 1,352.74 | 1,352.74 | 1,352.74 | - |
11 Mar 2024 | 1,337.67 | 1,337.67 | 1,337.67 | 1,337.67 | 1,337.67 | - |
08 Mar 2024 | - | - | - | - | - | - |
07 Mar 2024 | 1,325.45 | 1,325.45 | 1,325.45 | 1,325.45 | 1,325.45 | - |
06 Mar 2024 | 1,321.71 | 1,321.71 | 1,321.71 | 1,321.71 | 1,321.71 | - |
05 Mar 2024 | 1,317.09 | 1,317.09 | 1,317.09 | 1,317.09 | 1,317.09 | - |
04 Mar 2024 | 1,327.92 | 1,327.92 | 1,327.92 | 1,327.92 | 1,327.92 | - |
01 Mar 2024 | 1,314.19 | 1,314.19 | 1,314.19 | 1,314.19 | 1,314.19 | - |
29 Feb 2024 | 1,316.10 | 1,316.10 | 1,316.10 | 1,316.10 | 1,316.10 | - |
28 Feb 2024 | 1,315.98 | 1,315.98 | 1,315.98 | 1,315.98 | 1,315.98 | - |
27 Feb 2024 | 1,324.49 | 1,324.49 | 1,324.49 | 1,324.49 | 1,324.49 | - |
26 Feb 2024 | 1,326.24 | 1,326.24 | 1,326.24 | 1,326.24 | 1,326.24 | - |
23 Feb 2024 | 1,334.82 | 1,334.82 | 1,334.82 | 1,334.82 | 1,334.82 | - |
22 Feb 2024 | 1,335.42 | 1,335.42 | 1,335.42 | 1,335.42 | 1,335.42 | - |
21 Feb 2024 | 1,325.13 | 1,325.13 | 1,325.13 | 1,325.13 | 1,325.13 | - |
20 Feb 2024 | 1,320.02 | 1,320.02 | 1,320.02 | 1,320.02 | 1,320.02 | - |
16 Feb 2024 | 1,322.50 | 1,322.50 | 1,322.50 | 1,322.50 | 1,322.50 | - |
15 Feb 2024 | 1,314.97 | 1,314.97 | 1,314.97 | 1,314.97 | 1,314.97 | - |
14 Feb 2024 | 1,305.22 | 1,305.22 | 1,305.22 | 1,305.22 | 1,305.22 | - |
13 Feb 2024 | 1,307.23 | 1,307.23 | 1,307.23 | 1,307.23 | 1,307.23 | - |
12 Feb 2024 | 1,305.09 | 1,305.09 | 1,305.09 | 1,305.09 | 1,305.09 | - |
09 Feb 2024 | - | - | - | - | - | - |
08 Feb 2024 | 1,310.30 | 1,310.30 | 1,310.30 | 1,310.30 | 1,310.30 | - |
07 Feb 2024 | - | - | - | - | - | - |
06 Feb 2024 | 1,302.98 | 1,302.98 | 1,302.98 | 1,302.98 | 1,302.98 | - |
05 Feb 2024 | 1,285.90 | 1,285.90 | 1,285.90 | 1,285.90 | 1,285.90 | - |
02 Feb 2024 | 1,294.22 | 1,294.22 | 1,294.22 | 1,294.22 | 1,294.22 | - |
01 Feb 2024 | 1,279.73 | 1,279.73 | 1,279.73 | 1,279.73 | 1,279.73 | - |
31 Jan 2024 | 1,274.61 | 1,274.61 | 1,274.61 | 1,274.61 | 1,274.61 | - |
30 Jan 2024 | 1,283.25 | 1,283.25 | 1,283.25 | 1,283.25 | 1,283.25 | - |
29 Jan 2024 | 1,298.05 | 1,298.05 | 1,298.05 | 1,298.05 | 1,298.05 | - |
26 Jan 2024 | - | - | - | - | - | - |
25 Jan 2024 | 1,289.45 | 1,289.45 | 1,289.45 | 1,289.45 | 1,289.45 | - |
24 Jan 2024 | 1,279.89 | 1,279.89 | 1,279.89 | 1,279.89 | 1,279.89 | - |
23 Jan 2024 | 1,270.16 | 1,270.16 | 1,270.16 | 1,270.16 | 1,270.16 | - |
22 Jan 2024 | 1,266.68 | 1,266.68 | 1,266.68 | 1,266.68 | 1,266.68 | - |
19 Jan 2024 | 1,273.81 | 1,273.81 | 1,273.81 | 1,273.81 | 1,273.81 | - |
18 Jan 2024 | 1,254.61 | 1,254.61 | 1,254.61 | 1,254.61 | 1,254.61 | - |
17 Jan 2024 | 1,258.00 | 1,258.00 | 1,258.00 | 1,258.00 | 1,258.00 | - |
16 Jan 2024 | 1,289.09 | 1,289.09 | 1,289.09 | 1,289.09 | 1,289.09 | - |
12 Jan 2024 | 1,307.08 | 1,307.08 | 1,307.08 | 1,307.08 | 1,307.08 | - |
11 Jan 2024 | 1,303.60 | 1,303.60 | 1,303.60 | 1,303.60 | 1,303.60 | - |
10 Jan 2024 | 1,296.08 | 1,296.08 | 1,296.08 | 1,296.08 | 1,296.08 | - |
09 Jan 2024 | 1,305.28 | 1,305.28 | 1,305.28 | 1,305.28 | 1,305.28 | - |
08 Jan 2024 | - | - | - | - | - | - |
05 Jan 2024 | - | - | - | - | - | - |
04 Jan 2024 | - | - | - | - | - | - |
03 Jan 2024 | - | - | - | - | - | - |
02 Jan 2024 | 1,336.04 | 1,336.04 | 1,336.04 | 1,336.04 | 1,336.04 | - |
29 Dec 2023 | 1,344.58 | 1,344.58 | 1,344.58 | 1,344.58 | 1,344.58 | - |
28 Dec 2023 | 1,344.44 | 1,344.44 | 1,344.44 | 1,344.44 | 1,344.44 | - |
27 Dec 2023 | 1,322.97 | 1,322.97 | 1,322.97 | 1,322.97 | 1,322.97 | - |
26 Dec 2023 | - | - | - | - | - | - |
22 Dec 2023 | 1,301.86 | 1,301.86 | 1,301.86 | 1,301.86 | 1,301.86 | - |
21 Dec 2023 | 1,302.71 | 1,302.71 | 1,302.71 | 1,302.71 | 1,302.71 | - |
20 Dec 2023 | 1,304.00 | 1,304.00 | 1,304.00 | 1,304.00 | 1,304.00 | - |
19 Dec 2023 | 1,298.74 | 1,298.74 | 1,298.74 | 1,298.74 | 1,298.74 | - |
18 Dec 2023 | 1,301.70 | 1,301.70 | 1,301.70 | 1,301.70 | 1,301.70 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |