Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | - | - | - | - | - | - |
16 May 2024 | - | - | - | - | - | - |
15 May 2024 | 1,327.74 | 1,327.74 | 1,327.74 | 1,327.74 | 1,327.74 | - |
14 May 2024 | 1,331.32 | 1,331.32 | 1,331.32 | 1,331.32 | 1,331.32 | - |
13 May 2024 | 1,328.44 | 1,328.44 | 1,328.44 | 1,328.44 | 1,328.44 | - |
10 May 2024 | 1,334.40 | 1,334.40 | 1,334.40 | 1,334.40 | 1,334.40 | - |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | 1,318.79 | 1,318.79 | 1,318.79 | 1,318.79 | 1,318.79 | - |
07 May 2024 | 1,308.82 | 1,308.82 | 1,308.82 | 1,308.82 | 1,308.82 | - |
03 May 2024 | 1,291.03 | 1,291.03 | 1,291.03 | 1,291.03 | 1,291.03 | - |
02 May 2024 | 1,283.76 | 1,283.76 | 1,283.76 | 1,283.76 | 1,283.76 | - |
30 Apr 2024 | 1,297.99 | 1,297.99 | 1,297.99 | 1,297.99 | 1,297.99 | - |
29 Apr 2024 | 1,291.02 | 1,291.02 | 1,291.02 | 1,291.02 | 1,291.02 | - |
26 Apr 2024 | 1,286.66 | 1,286.66 | 1,286.66 | 1,286.66 | 1,286.66 | - |
25 Apr 2024 | 1,274.58 | 1,274.58 | 1,274.58 | 1,274.58 | 1,274.58 | - |
24 Apr 2024 | 1,273.81 | 1,273.81 | 1,273.81 | 1,273.81 | 1,273.81 | - |
23 Apr 2024 | 1,249.22 | 1,249.22 | 1,249.22 | 1,249.22 | 1,249.22 | - |
22 Apr 2024 | 1,245.02 | 1,245.02 | 1,245.02 | 1,245.02 | 1,245.02 | - |
19 Apr 2024 | 1,243.70 | 1,243.70 | 1,243.70 | 1,243.70 | 1,243.70 | - |
18 Apr 2024 | 1,253.31 | 1,253.31 | 1,253.31 | 1,253.31 | 1,253.31 | - |
17 Apr 2024 | 1,259.29 | 1,259.29 | 1,259.29 | 1,259.29 | 1,259.29 | - |
16 Apr 2024 | 1,259.76 | 1,259.76 | 1,259.76 | 1,259.76 | 1,259.76 | - |
15 Apr 2024 | 1,275.02 | 1,275.02 | 1,275.02 | 1,275.02 | 1,275.02 | - |
12 Apr 2024 | 1,292.33 | 1,292.33 | 1,292.33 | 1,292.33 | 1,292.33 | - |
11 Apr 2024 | 1,278.68 | 1,278.68 | 1,278.68 | 1,278.68 | 1,278.68 | - |
10 Apr 2024 | 1,276.56 | 1,276.56 | 1,276.56 | 1,276.56 | 1,276.56 | - |
09 Apr 2024 | 1,277.75 | 1,277.75 | 1,277.75 | 1,277.75 | 1,277.75 | - |
08 Apr 2024 | 1,272.13 | 1,272.13 | 1,272.13 | 1,272.13 | 1,272.13 | - |
05 Apr 2024 | 1,267.66 | 1,267.66 | 1,267.66 | 1,267.66 | 1,267.66 | - |
04 Apr 2024 | 1,260.97 | 1,260.97 | 1,260.97 | 1,260.97 | 1,260.97 | - |
03 Apr 2024 | 1,261.03 | 1,261.03 | 1,261.03 | 1,261.03 | 1,261.03 | - |
02 Apr 2024 | 1,266.90 | 1,266.90 | 1,266.90 | 1,266.90 | 1,266.90 | - |
28 Mar 2024 | - | - | - | - | - | - |
27 Mar 2024 | 1,267.72 | 1,267.72 | 1,267.72 | 1,267.72 | 1,267.72 | - |
26 Mar 2024 | 1,257.99 | 1,257.99 | 1,257.99 | 1,257.99 | 1,257.99 | - |
25 Mar 2024 | 1,253.40 | 1,253.40 | 1,253.40 | 1,253.40 | 1,253.40 | - |
22 Mar 2024 | 1,253.40 | 1,253.40 | 1,253.40 | 1,253.40 | 1,253.40 | - |
21 Mar 2024 | 1,242.39 | 1,242.39 | 1,242.39 | 1,242.39 | 1,242.39 | - |
20 Mar 2024 | 1,237.76 | 1,237.76 | 1,237.76 | 1,237.76 | 1,237.76 | - |
19 Mar 2024 | 1,233.80 | 1,233.80 | 1,233.80 | 1,233.80 | 1,233.80 | - |
18 Mar 2024 | 1,233.86 | 1,233.86 | 1,233.86 | 1,233.86 | 1,233.86 | - |
15 Mar 2024 | 1,226.90 | 1,226.90 | 1,226.90 | 1,226.90 | 1,226.90 | - |
14 Mar 2024 | 1,221.54 | 1,221.54 | 1,221.54 | 1,221.54 | 1,221.54 | - |
13 Mar 2024 | 1,219.48 | 1,219.48 | 1,219.48 | 1,219.48 | 1,219.48 | - |
12 Mar 2024 | 1,216.66 | 1,216.66 | 1,216.66 | 1,216.66 | 1,216.66 | - |
11 Mar 2024 | 1,204.39 | 1,204.39 | 1,204.39 | 1,204.39 | 1,204.39 | - |
08 Mar 2024 | 1,216.49 | 1,216.49 | 1,216.49 | 1,216.49 | 1,216.49 | - |
07 Mar 2024 | 1,221.72 | 1,221.72 | 1,221.72 | 1,221.72 | 1,221.72 | - |
06 Mar 2024 | 1,214.73 | 1,214.73 | 1,214.73 | 1,214.73 | 1,214.73 | - |
05 Mar 2024 | 1,213.87 | 1,213.87 | 1,213.87 | 1,213.87 | 1,213.87 | - |
04 Mar 2024 | 1,215.28 | 1,215.28 | 1,215.28 | 1,215.28 | 1,215.28 | - |
01 Mar 2024 | 1,218.47 | 1,218.47 | 1,218.47 | 1,218.47 | 1,218.47 | - |
29 Feb 2024 | 1,205.74 | 1,205.74 | 1,205.74 | 1,205.74 | 1,205.74 | - |
28 Feb 2024 | 1,188.24 | 1,188.24 | 1,188.24 | 1,188.24 | 1,188.24 | - |
27 Feb 2024 | 1,189.30 | 1,189.30 | 1,189.30 | 1,189.30 | 1,189.30 | - |
26 Feb 2024 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | - |
23 Feb 2024 | 1,181.51 | 1,181.51 | 1,181.51 | 1,181.51 | 1,181.51 | - |
22 Feb 2024 | 1,187.25 | 1,187.25 | 1,187.25 | 1,187.25 | 1,187.25 | - |
21 Feb 2024 | 1,177.36 | 1,177.36 | 1,177.36 | 1,177.36 | 1,177.36 | - |
20 Feb 2024 | 1,179.40 | 1,179.40 | 1,179.40 | 1,179.40 | 1,179.40 | - |
19 Feb 2024 | 1,191.38 | 1,191.38 | 1,191.38 | 1,191.38 | 1,191.38 | - |
16 Feb 2024 | 1,190.01 | 1,190.01 | 1,190.01 | 1,190.01 | 1,190.01 | - |
15 Feb 2024 | 1,183.08 | 1,183.08 | 1,183.08 | 1,183.08 | 1,183.08 | - |
14 Feb 2024 | 1,176.26 | 1,176.26 | 1,176.26 | 1,176.26 | 1,176.26 | - |
13 Feb 2024 | 1,169.34 | 1,169.34 | 1,169.34 | 1,169.34 | 1,169.34 | - |
12 Feb 2024 | 1,176.43 | 1,176.43 | 1,176.43 | 1,176.43 | 1,176.43 | - |
09 Feb 2024 | 1,163.51 | 1,163.51 | 1,163.51 | 1,163.51 | 1,163.51 | - |
08 Feb 2024 | 1,154.45 | 1,154.45 | 1,154.45 | 1,154.45 | 1,154.45 | - |
07 Feb 2024 | 1,154.72 | 1,154.72 | 1,154.72 | 1,154.72 | 1,154.72 | - |
06 Feb 2024 | 1,156.14 | 1,156.14 | 1,156.14 | 1,156.14 | 1,156.14 | - |
05 Feb 2024 | 1,158.08 | 1,158.08 | 1,158.08 | 1,158.08 | 1,158.08 | - |
02 Feb 2024 | 1,168.02 | 1,168.02 | 1,168.02 | 1,168.02 | 1,168.02 | - |
01 Feb 2024 | 1,171.56 | 1,171.56 | 1,171.56 | 1,171.56 | 1,171.56 | - |
31 Jan 2024 | 1,173.02 | 1,173.02 | 1,173.02 | 1,173.02 | 1,173.02 | - |
30 Jan 2024 | 1,175.79 | 1,175.79 | 1,175.79 | 1,175.79 | 1,175.79 | - |
29 Jan 2024 | 1,184.50 | 1,184.50 | 1,184.50 | 1,184.50 | 1,184.50 | - |
26 Jan 2024 | 1,187.76 | 1,187.76 | 1,187.76 | 1,187.76 | 1,187.76 | - |
25 Jan 2024 | - | - | - | - | - | - |
24 Jan 2024 | 1,181.67 | 1,181.67 | 1,181.67 | 1,181.67 | 1,181.67 | - |
23 Jan 2024 | 1,180.64 | 1,180.64 | 1,180.64 | 1,180.64 | 1,180.64 | - |
22 Jan 2024 | 1,176.92 | 1,176.92 | 1,176.92 | 1,176.92 | 1,176.92 | - |
19 Jan 2024 | 1,174.84 | 1,174.84 | 1,174.84 | 1,174.84 | 1,174.84 | - |
18 Jan 2024 | 1,173.50 | 1,173.50 | 1,173.50 | 1,173.50 | 1,173.50 | - |
17 Jan 2024 | 1,161.15 | 1,161.15 | 1,161.15 | 1,161.15 | 1,161.15 | - |
16 Jan 2024 | 1,171.18 | 1,171.18 | 1,171.18 | 1,171.18 | 1,171.18 | - |
15 Jan 2024 | 1,163.52 | 1,163.52 | 1,163.52 | 1,163.52 | 1,163.52 | - |
12 Jan 2024 | 1,170.74 | 1,170.74 | 1,170.74 | 1,170.74 | 1,170.74 | - |
11 Jan 2024 | 1,164.11 | 1,164.11 | 1,164.11 | 1,164.11 | 1,164.11 | - |
10 Jan 2024 | 1,165.12 | 1,165.12 | 1,165.12 | 1,165.12 | 1,165.12 | - |
09 Jan 2024 | 1,167.39 | 1,167.39 | 1,167.39 | 1,167.39 | 1,167.39 | - |
08 Jan 2024 | 1,172.42 | 1,172.42 | 1,172.42 | 1,172.42 | 1,172.42 | - |
05 Jan 2024 | - | - | - | - | - | - |
04 Jan 2024 | - | - | - | - | - | - |
03 Jan 2024 | - | - | - | - | - | - |
02 Jan 2024 | - | - | - | - | - | - |
29 Dec 2023 | 1,178.51 | 1,178.51 | 1,178.51 | 1,178.51 | 1,178.51 | - |
28 Dec 2023 | 1,184.65 | 1,184.65 | 1,184.65 | 1,184.65 | 1,184.65 | - |
27 Dec 2023 | 1,181.86 | 1,181.86 | 1,181.86 | 1,181.86 | 1,181.86 | - |
22 Dec 2023 | 1,168.32 | 1,168.32 | 1,168.32 | 1,168.32 | 1,168.32 | - |
21 Dec 2023 | 1,173.12 | 1,173.12 | 1,173.12 | 1,173.12 | 1,173.12 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |