Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | - | - | - | - | - | - |
16 May 2024 | 1,067.97 | 1,067.97 | 1,067.97 | 1,067.97 | 1,067.97 | - |
15 May 2024 | 1,067.64 | 1,067.64 | 1,067.64 | 1,067.64 | 1,067.64 | - |
14 May 2024 | 1,064.76 | 1,064.76 | 1,064.76 | 1,064.76 | 1,064.76 | - |
13 May 2024 | 1,064.01 | 1,064.01 | 1,064.01 | 1,064.01 | 1,064.01 | - |
10 May 2024 | 1,063.76 | 1,063.76 | 1,063.76 | 1,063.76 | 1,063.76 | - |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | - | - | - | - | - | - |
07 May 2024 | 1,062.85 | 1,062.85 | 1,062.85 | 1,062.85 | 1,062.85 | - |
03 May 2024 | 1,057.85 | 1,057.85 | 1,057.85 | 1,057.85 | 1,057.85 | - |
02 May 2024 | 1,054.89 | 1,054.89 | 1,054.89 | 1,054.89 | 1,054.89 | - |
30 Apr 2024 | - | - | - | - | - | - |
29 Apr 2024 | 1,055.38 | 1,055.38 | 1,055.38 | 1,055.38 | 1,055.38 | - |
26 Apr 2024 | 1,054.02 | 1,054.02 | 1,054.02 | 1,054.02 | 1,054.02 | - |
25 Apr 2024 | 1,050.42 | 1,050.42 | 1,050.42 | 1,050.42 | 1,050.42 | - |
24 Apr 2024 | 1,051.75 | 1,051.75 | 1,051.75 | 1,051.75 | 1,051.75 | - |
23 Apr 2024 | 1,050.91 | 1,050.91 | 1,050.91 | 1,050.91 | 1,050.91 | - |
22 Apr 2024 | 1,048.84 | 1,048.84 | 1,048.84 | 1,048.84 | 1,048.84 | - |
19 Apr 2024 | 1,046.80 | 1,046.80 | 1,046.80 | 1,046.80 | 1,046.80 | - |
18 Apr 2024 | 1,048.82 | 1,048.82 | 1,048.82 | 1,048.82 | 1,048.82 | - |
17 Apr 2024 | 1,048.70 | 1,048.70 | 1,048.70 | 1,048.70 | 1,048.70 | - |
16 Apr 2024 | 1,048.24 | 1,048.24 | 1,048.24 | 1,048.24 | 1,048.24 | - |
15 Apr 2024 | 1,051.74 | 1,051.74 | 1,051.74 | 1,051.74 | 1,051.74 | - |
12 Apr 2024 | 1,055.35 | 1,055.35 | 1,055.35 | 1,055.35 | 1,055.35 | - |
11 Apr 2024 | 1,055.04 | 1,055.04 | 1,055.04 | 1,055.04 | 1,055.04 | - |
10 Apr 2024 | 1,054.99 | 1,054.99 | 1,054.99 | 1,054.99 | 1,054.99 | - |
09 Apr 2024 | 1,056.44 | 1,056.44 | 1,056.44 | 1,056.44 | 1,056.44 | - |
08 Apr 2024 | 1,054.90 | 1,054.90 | 1,054.90 | 1,054.90 | 1,054.90 | - |
05 Apr 2024 | 1,055.62 | 1,055.62 | 1,055.62 | 1,055.62 | 1,055.62 | - |
04 Apr 2024 | 1,055.13 | 1,055.13 | 1,055.13 | 1,055.13 | 1,055.13 | - |
03 Apr 2024 | 1,055.01 | 1,055.01 | 1,055.01 | 1,055.01 | 1,055.01 | - |
02 Apr 2024 | 1,055.79 | 1,055.79 | 1,055.79 | 1,055.79 | 1,055.79 | - |
28 Mar 2024 | - | - | - | - | - | - |
27 Mar 2024 | 1,058.03 | 1,058.03 | 1,058.03 | 1,058.03 | 1,058.03 | - |
26 Mar 2024 | 1,055.74 | 1,055.74 | 1,055.74 | 1,055.74 | 1,055.74 | - |
25 Mar 2024 | 1,055.81 | 1,055.81 | 1,055.81 | 1,055.81 | 1,055.81 | - |
22 Mar 2024 | 1,056.94 | 1,056.94 | 1,056.94 | 1,056.94 | 1,056.94 | - |
21 Mar 2024 | 1,055.10 | 1,055.10 | 1,055.10 | 1,055.10 | 1,055.10 | - |
20 Mar 2024 | 1,052.83 | 1,052.83 | 1,052.83 | 1,052.83 | 1,052.83 | - |
19 Mar 2024 | 1,050.81 | 1,050.81 | 1,050.81 | 1,050.81 | 1,050.81 | - |
18 Mar 2024 | 1,049.78 | 1,049.78 | 1,049.78 | 1,049.78 | 1,049.78 | - |
15 Mar 2024 | 1,048.70 | 1,048.70 | 1,048.70 | 1,048.70 | 1,048.70 | - |
14 Mar 2024 | 1,050.54 | 1,050.54 | 1,050.54 | 1,050.54 | 1,050.54 | - |
13 Mar 2024 | 1,051.49 | 1,051.49 | 1,051.49 | 1,051.49 | 1,051.49 | - |
12 Mar 2024 | 1,051.71 | 1,051.71 | 1,051.71 | 1,051.71 | 1,051.71 | - |
11 Mar 2024 | 1,048.84 | 1,048.84 | 1,048.84 | 1,048.84 | 1,048.84 | - |
08 Mar 2024 | 1,048.47 | 1,048.47 | 1,048.47 | 1,048.47 | 1,048.47 | - |
07 Mar 2024 | 1,047.27 | 1,047.27 | 1,047.27 | 1,047.27 | 1,047.27 | - |
06 Mar 2024 | 1,045.16 | 1,045.16 | 1,045.16 | 1,045.16 | 1,045.16 | - |
05 Mar 2024 | 1,044.32 | 1,044.32 | 1,044.32 | 1,044.32 | 1,044.32 | - |
04 Mar 2024 | 1,044.56 | 1,044.56 | 1,044.56 | 1,044.56 | 1,044.56 | - |
01 Mar 2024 | 1,043.83 | 1,043.83 | 1,043.83 | 1,043.83 | 1,043.83 | - |
29 Feb 2024 | 1,041.90 | 1,041.90 | 1,041.90 | 1,041.90 | 1,041.90 | - |
28 Feb 2024 | 1,040.29 | 1,040.29 | 1,040.29 | 1,040.29 | 1,040.29 | - |
27 Feb 2024 | 1,040.32 | 1,040.32 | 1,040.32 | 1,040.32 | 1,040.32 | - |
26 Feb 2024 | 1,040.22 | 1,040.22 | 1,040.22 | 1,040.22 | 1,040.22 | - |
23 Feb 2024 | 1,041.20 | 1,041.20 | 1,041.20 | 1,041.20 | 1,041.20 | - |
22 Feb 2024 | 1,040.43 | 1,040.43 | 1,040.43 | 1,040.43 | 1,040.43 | - |
21 Feb 2024 | 1,037.18 | 1,037.18 | 1,037.18 | 1,037.18 | 1,037.18 | - |
20 Feb 2024 | 1,037.31 | 1,037.31 | 1,037.31 | 1,037.31 | 1,037.31 | - |
19 Feb 2024 | 1,037.58 | 1,037.58 | 1,037.58 | 1,037.58 | 1,037.58 | - |
16 Feb 2024 | 1,037.66 | 1,037.66 | 1,037.66 | 1,037.66 | 1,037.66 | - |
15 Feb 2024 | 1,038.85 | 1,038.85 | 1,038.85 | 1,038.85 | 1,038.85 | - |
14 Feb 2024 | 1,036.90 | 1,036.90 | 1,036.90 | 1,036.90 | 1,036.90 | - |
13 Feb 2024 | 1,035.89 | 1,035.89 | 1,035.89 | 1,035.89 | 1,035.89 | - |
12 Feb 2024 | 1,038.39 | 1,038.39 | 1,038.39 | 1,038.39 | 1,038.39 | - |
09 Feb 2024 | 1,037.90 | 1,037.90 | 1,037.90 | 1,037.90 | 1,037.90 | - |
08 Feb 2024 | - | - | - | - | - | - |
07 Feb 2024 | 1,038.86 | 1,038.86 | 1,038.86 | 1,038.86 | 1,038.86 | - |
06 Feb 2024 | 1,038.62 | 1,038.62 | 1,038.62 | 1,038.62 | 1,038.62 | - |
05 Feb 2024 | 1,037.08 | 1,037.08 | 1,037.08 | 1,037.08 | 1,037.08 | - |
02 Feb 2024 | 1,039.02 | 1,039.02 | 1,039.02 | 1,039.02 | 1,039.02 | - |
01 Feb 2024 | 1,038.95 | 1,038.95 | 1,038.95 | 1,038.95 | 1,038.95 | - |
31 Jan 2024 | - | - | - | - | - | - |
30 Jan 2024 | - | - | - | - | - | - |
29 Jan 2024 | - | - | - | - | - | - |
26 Jan 2024 | - | - | - | - | - | - |
25 Jan 2024 | - | - | - | - | - | - |
24 Jan 2024 | 1,034.05 | 1,034.05 | 1,034.05 | 1,034.05 | 1,034.05 | - |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | 1,033.77 | 1,033.77 | 1,033.77 | 1,033.77 | 1,033.77 | - |
19 Jan 2024 | - | - | - | - | - | - |
18 Jan 2024 | 1,030.47 | 1,030.47 | 1,030.47 | 1,030.47 | 1,030.47 | - |
17 Jan 2024 | 1,028.38 | 1,028.38 | 1,028.38 | 1,028.38 | 1,028.38 | - |
16 Jan 2024 | 1,031.66 | 1,031.66 | 1,031.66 | 1,031.66 | 1,031.66 | - |
15 Jan 2024 | 1,032.98 | 1,032.98 | 1,032.98 | 1,032.98 | 1,032.98 | - |
12 Jan 2024 | 1,033.36 | 1,033.36 | 1,033.36 | 1,033.36 | 1,033.36 | - |
11 Jan 2024 | 1,032.01 | 1,032.01 | 1,032.01 | 1,032.01 | 1,032.01 | - |
10 Jan 2024 | 1,032.25 | 1,032.25 | 1,032.25 | 1,032.25 | 1,032.25 | - |
09 Jan 2024 | 1,032.38 | 1,032.38 | 1,032.38 | 1,032.38 | 1,032.38 | - |
08 Jan 2024 | 1,032.60 | 1,032.60 | 1,032.60 | 1,032.60 | 1,032.60 | - |
05 Jan 2024 | - | - | - | - | - | - |
04 Jan 2024 | - | - | - | - | - | - |
03 Jan 2024 | - | - | - | - | - | - |
02 Jan 2024 | - | - | - | - | - | - |
29 Dec 2023 | - | - | - | - | - | - |
28 Dec 2023 | 1,034.71 | 1,034.71 | 1,034.71 | 1,034.71 | 1,034.71 | - |
27 Dec 2023 | - | - | - | - | - | - |
22 Dec 2023 | - | - | - | - | - | - |
21 Dec 2023 | 1,031.01 | 1,031.01 | 1,031.01 | 1,031.01 | 1,031.01 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |