Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 1,035.92 | 1,035.92 | 1,035.92 | 1,035.92 | 1,035.92 | - |
29 Apr 2024 | 1,035.69 | 1,035.69 | 1,035.69 | 1,035.69 | 1,035.69 | - |
26 Apr 2024 | 1,035.56 | 1,035.56 | 1,035.56 | 1,035.56 | 1,035.56 | - |
25 Apr 2024 | 1,035.22 | 1,035.22 | 1,035.22 | 1,035.22 | 1,035.22 | - |
24 Apr 2024 | 1,035.11 | 1,035.11 | 1,035.11 | 1,035.11 | 1,035.11 | - |
23 Apr 2024 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | - |
22 Apr 2024 | 1,034.89 | 1,034.89 | 1,034.89 | 1,034.89 | 1,034.89 | - |
19 Apr 2024 | 1,034.77 | 1,034.77 | 1,034.77 | 1,034.77 | 1,034.77 | - |
18 Apr 2024 | 1,034.43 | 1,034.43 | 1,034.43 | 1,034.43 | 1,034.43 | - |
17 Apr 2024 | 1,034.31 | 1,034.31 | 1,034.31 | 1,034.31 | 1,034.31 | - |
16 Apr 2024 | 1,034.20 | 1,034.20 | 1,034.20 | 1,034.20 | 1,034.20 | - |
15 Apr 2024 | 1,034.09 | 1,034.09 | 1,034.09 | 1,034.09 | 1,034.09 | - |
12 Apr 2024 | 1,033.97 | 1,033.97 | 1,033.97 | 1,033.97 | 1,033.97 | - |
11 Apr 2024 | 1,033.63 | 1,033.63 | 1,033.63 | 1,033.63 | 1,033.63 | - |
10 Apr 2024 | 1,033.51 | 1,033.51 | 1,033.51 | 1,033.51 | 1,033.51 | - |
09 Apr 2024 | 1,033.40 | 1,033.40 | 1,033.40 | 1,033.40 | 1,033.40 | - |
08 Apr 2024 | 1,033.28 | 1,033.28 | 1,033.28 | 1,033.28 | 1,033.28 | - |
05 Apr 2024 | 1,033.16 | 1,033.16 | 1,033.16 | 1,033.16 | 1,033.16 | - |
04 Apr 2024 | 1,032.82 | 1,032.82 | 1,032.82 | 1,032.82 | 1,032.82 | - |
03 Apr 2024 | 1,032.70 | 1,032.70 | 1,032.70 | 1,032.70 | 1,032.70 | - |
02 Apr 2024 | 1,032.59 | 1,032.59 | 1,032.59 | 1,032.59 | 1,032.59 | - |
28 Mar 2024 | 1,032.42 | 1,032.42 | 1,032.42 | 1,032.42 | 1,032.42 | - |
27 Mar 2024 | 1,031.87 | 1,031.87 | 1,031.87 | 1,031.87 | 1,031.87 | - |
26 Mar 2024 | 1,031.76 | 1,031.76 | 1,031.76 | 1,031.76 | 1,031.76 | - |
25 Mar 2024 | 1,031.65 | 1,031.65 | 1,031.65 | 1,031.65 | 1,031.65 | - |
22 Mar 2024 | 1,031.53 | 1,031.53 | 1,031.53 | 1,031.53 | 1,031.53 | - |
21 Mar 2024 | 1,031.19 | 1,031.19 | 1,031.19 | 1,031.19 | 1,031.19 | - |
20 Mar 2024 | 1,031.07 | 1,031.07 | 1,031.07 | 1,031.07 | 1,031.07 | - |
19 Mar 2024 | 1,030.95 | 1,030.95 | 1,030.95 | 1,030.95 | 1,030.95 | - |
18 Mar 2024 | 1,030.84 | 1,030.84 | 1,030.84 | 1,030.84 | 1,030.84 | - |
15 Mar 2024 | 1,030.73 | 1,030.73 | 1,030.73 | 1,030.73 | 1,030.73 | - |
14 Mar 2024 | 1,030.39 | 1,030.39 | 1,030.39 | 1,030.39 | 1,030.39 | - |
13 Mar 2024 | 1,030.27 | 1,030.27 | 1,030.27 | 1,030.27 | 1,030.27 | - |
12 Mar 2024 | 1,030.16 | 1,030.16 | 1,030.16 | 1,030.16 | 1,030.16 | - |
11 Mar 2024 | 1,030.05 | 1,030.05 | 1,030.05 | 1,030.05 | 1,030.05 | - |
08 Mar 2024 | 1,029.94 | 1,029.94 | 1,029.94 | 1,029.94 | 1,029.94 | - |
07 Mar 2024 | 1,029.58 | 1,029.58 | 1,029.58 | 1,029.58 | 1,029.58 | - |
06 Mar 2024 | 1,029.47 | 1,029.47 | 1,029.47 | 1,029.47 | 1,029.47 | - |
05 Mar 2024 | 1,029.36 | 1,029.36 | 1,029.36 | 1,029.36 | 1,029.36 | - |
04 Mar 2024 | 1,029.26 | 1,029.26 | 1,029.26 | 1,029.26 | 1,029.26 | - |
01 Mar 2024 | 1,029.13 | 1,029.13 | 1,029.13 | 1,029.13 | 1,029.13 | - |
29 Feb 2024 | 1,028.79 | 1,028.79 | 1,028.79 | 1,028.79 | 1,028.79 | - |
28 Feb 2024 | 1,028.68 | 1,028.68 | 1,028.68 | 1,028.68 | 1,028.68 | - |
27 Feb 2024 | 1,028.57 | 1,028.57 | 1,028.57 | 1,028.57 | 1,028.57 | - |
26 Feb 2024 | 1,028.45 | 1,028.45 | 1,028.45 | 1,028.45 | 1,028.45 | - |
23 Feb 2024 | 1,028.33 | 1,028.33 | 1,028.33 | 1,028.33 | 1,028.33 | - |
22 Feb 2024 | 1,028.00 | 1,028.00 | 1,028.00 | 1,028.00 | 1,028.00 | - |
21 Feb 2024 | 1,027.89 | 1,027.89 | 1,027.89 | 1,027.89 | 1,027.89 | - |
20 Feb 2024 | 1,027.78 | 1,027.78 | 1,027.78 | 1,027.78 | 1,027.78 | - |
19 Feb 2024 | 1,027.66 | 1,027.66 | 1,027.66 | 1,027.66 | 1,027.66 | - |
16 Feb 2024 | 1,027.54 | 1,027.54 | 1,027.54 | 1,027.54 | 1,027.54 | - |
15 Feb 2024 | 1,027.19 | 1,027.19 | 1,027.19 | 1,027.19 | 1,027.19 | - |
14 Feb 2024 | 1,027.09 | 1,027.09 | 1,027.09 | 1,027.09 | 1,027.09 | - |
13 Feb 2024 | 1,026.97 | 1,026.97 | 1,026.97 | 1,026.97 | 1,026.97 | - |
12 Feb 2024 | 1,026.86 | 1,026.86 | 1,026.86 | 1,026.86 | 1,026.86 | - |
09 Feb 2024 | 1,026.74 | 1,026.74 | 1,026.74 | 1,026.74 | 1,026.74 | - |
08 Feb 2024 | 1,026.41 | 1,026.41 | 1,026.41 | 1,026.41 | 1,026.41 | - |
07 Feb 2024 | 1,026.30 | 1,026.30 | 1,026.30 | 1,026.30 | 1,026.30 | - |
06 Feb 2024 | 1,026.18 | 1,026.18 | 1,026.18 | 1,026.18 | 1,026.18 | - |
05 Feb 2024 | 1,026.07 | 1,026.07 | 1,026.07 | 1,026.07 | 1,026.07 | - |
02 Feb 2024 | 1,025.94 | 1,025.94 | 1,025.94 | 1,025.94 | 1,025.94 | - |
01 Feb 2024 | 1,025.61 | 1,025.61 | 1,025.61 | 1,025.61 | 1,025.61 | - |
31 Jan 2024 | 1,025.50 | 1,025.50 | 1,025.50 | 1,025.50 | 1,025.50 | - |
30 Jan 2024 | 1,025.39 | 1,025.39 | 1,025.39 | 1,025.39 | 1,025.39 | - |
29 Jan 2024 | 1,025.27 | 1,025.27 | 1,025.27 | 1,025.27 | 1,025.27 | - |
26 Jan 2024 | 1,025.15 | 1,025.15 | 1,025.15 | 1,025.15 | 1,025.15 | - |
25 Jan 2024 | 1,024.81 | 1,024.81 | 1,024.81 | 1,024.81 | 1,024.81 | - |
24 Jan 2024 | 1,024.69 | 1,024.69 | 1,024.69 | 1,024.69 | 1,024.69 | - |
23 Jan 2024 | 1,024.58 | 1,024.58 | 1,024.58 | 1,024.58 | 1,024.58 | - |
22 Jan 2024 | 1,024.47 | 1,024.47 | 1,024.47 | 1,024.47 | 1,024.47 | - |
19 Jan 2024 | 1,024.35 | 1,024.35 | 1,024.35 | 1,024.35 | 1,024.35 | - |
18 Jan 2024 | 1,024.01 | 1,024.01 | 1,024.01 | 1,024.01 | 1,024.01 | - |
17 Jan 2024 | 1,023.88 | 1,023.88 | 1,023.88 | 1,023.88 | 1,023.88 | - |
16 Jan 2024 | 1,023.77 | 1,023.77 | 1,023.77 | 1,023.77 | 1,023.77 | - |
15 Jan 2024 | 1,023.66 | 1,023.66 | 1,023.66 | 1,023.66 | 1,023.66 | - |
12 Jan 2024 | 1,023.53 | 1,023.53 | 1,023.53 | 1,023.53 | 1,023.53 | - |
11 Jan 2024 | 1,023.19 | 1,023.19 | 1,023.19 | 1,023.19 | 1,023.19 | - |
10 Jan 2024 | 1,023.09 | 1,023.09 | 1,023.09 | 1,023.09 | 1,023.09 | - |
09 Jan 2024 | 1,022.98 | 1,022.98 | 1,022.98 | 1,022.98 | 1,022.98 | - |
08 Jan 2024 | 1,022.86 | 1,022.86 | 1,022.86 | 1,022.86 | 1,022.86 | - |
05 Jan 2024 | 1,022.75 | 1,022.75 | 1,022.75 | 1,022.75 | 1,022.75 | - |
04 Jan 2024 | 1,022.40 | 1,022.40 | 1,022.40 | 1,022.40 | 1,022.40 | - |
03 Jan 2024 | 1,022.28 | 1,022.28 | 1,022.28 | 1,022.28 | 1,022.28 | - |
02 Jan 2024 | 1,022.16 | 1,022.16 | 1,022.16 | 1,022.16 | 1,022.16 | - |
29 Dec 2023 | 1,022.02 | 1,022.02 | 1,022.02 | 1,022.02 | 1,022.02 | - |
28 Dec 2023 | 1,021.59 | 1,021.59 | 1,021.59 | 1,021.59 | 1,021.59 | - |
27 Dec 2023 | 1,021.47 | 1,021.47 | 1,021.47 | 1,021.47 | 1,021.47 | - |
22 Dec 2023 | 1,021.34 | 1,021.34 | 1,021.34 | 1,021.34 | 1,021.34 | - |
21 Dec 2023 | 1,020.80 | 1,020.80 | 1,020.80 | 1,020.80 | 1,020.80 | - |
20 Dec 2023 | 1,020.69 | 1,020.69 | 1,020.69 | 1,020.69 | 1,020.69 | - |
19 Dec 2023 | 1,020.57 | 1,020.57 | 1,020.57 | 1,020.57 | 1,020.57 | - |
18 Dec 2023 | 1,020.46 | 1,020.46 | 1,020.46 | 1,020.46 | 1,020.46 | - |
15 Dec 2023 | 1,020.33 | 1,020.33 | 1,020.33 | 1,020.33 | 1,020.33 | - |
14 Dec 2023 | 1,020.01 | 1,020.01 | 1,020.01 | 1,020.01 | 1,020.01 | - |
13 Dec 2023 | 1,019.90 | 1,019.90 | 1,019.90 | 1,019.90 | 1,019.90 | - |
12 Dec 2023 | 1,019.79 | 1,019.79 | 1,019.79 | 1,019.79 | 1,019.79 | - |
11 Dec 2023 | 1,019.68 | 1,019.68 | 1,019.68 | 1,019.68 | 1,019.68 | - |
08 Dec 2023 | 1,019.56 | 1,019.56 | 1,019.56 | 1,019.56 | 1,019.56 | - |
07 Dec 2023 | 1,019.23 | 1,019.23 | 1,019.23 | 1,019.23 | 1,019.23 | - |
06 Dec 2023 | 1,019.12 | 1,019.12 | 1,019.12 | 1,019.12 | 1,019.12 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |