Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
16 May 2024 | - | - | - | - | - | - |
15 May 2024 | - | - | - | - | - | - |
14 May 2024 | - | - | - | - | - | - |
13 May 2024 | 1,301.27 | 1,301.27 | 1,301.27 | 1,301.27 | 1,301.27 | - |
10 May 2024 | 1,302.07 | 1,302.07 | 1,302.07 | 1,302.07 | 1,302.07 | - |
09 May 2024 | 1,296.10 | 1,296.10 | 1,296.10 | 1,296.10 | 1,296.10 | - |
08 May 2024 | 1,296.47 | 1,296.47 | 1,296.47 | 1,296.47 | 1,296.47 | - |
07 May 2024 | 1,292.97 | 1,292.97 | 1,292.97 | 1,292.97 | 1,292.97 | - |
03 May 2024 | 1,278.60 | 1,278.60 | 1,278.60 | 1,278.60 | 1,278.60 | - |
02 May 2024 | - | - | - | - | - | - |
01 May 2024 | 1,267.52 | 1,267.52 | 1,267.52 | 1,267.52 | 1,267.52 | - |
30 Apr 2024 | 1,274.69 | 1,274.69 | 1,274.69 | 1,274.69 | 1,274.69 | - |
29 Apr 2024 | 1,275.62 | 1,275.62 | 1,275.62 | 1,275.62 | 1,275.62 | - |
26 Apr 2024 | 1,268.38 | 1,268.38 | 1,268.38 | 1,268.38 | 1,268.38 | - |
25 Apr 2024 | 1,263.48 | 1,263.48 | 1,263.48 | 1,263.48 | 1,263.48 | - |
24 Apr 2024 | 1,272.74 | 1,272.74 | 1,272.74 | 1,272.74 | 1,272.74 | - |
23 Apr 2024 | 1,270.77 | 1,270.77 | 1,270.77 | 1,270.77 | 1,270.77 | - |
22 Apr 2024 | 1,265.74 | 1,265.74 | 1,265.74 | 1,265.74 | 1,265.74 | - |
19 Apr 2024 | 1,254.48 | 1,254.48 | 1,254.48 | 1,254.48 | 1,254.48 | - |
18 Apr 2024 | 1,259.11 | 1,259.11 | 1,259.11 | 1,259.11 | 1,259.11 | - |
17 Apr 2024 | 1,259.74 | 1,259.74 | 1,259.74 | 1,259.74 | 1,259.74 | - |
16 Apr 2024 | 1,260.94 | 1,260.94 | 1,260.94 | 1,260.94 | 1,260.94 | - |
15 Apr 2024 | 1,276.36 | 1,276.36 | 1,276.36 | 1,276.36 | 1,276.36 | - |
12 Apr 2024 | 1,284.53 | 1,284.53 | 1,284.53 | 1,284.53 | 1,284.53 | - |
11 Apr 2024 | 1,279.00 | 1,279.00 | 1,279.00 | 1,279.00 | 1,279.00 | - |
10 Apr 2024 | 1,280.45 | 1,280.45 | 1,280.45 | 1,280.45 | 1,280.45 | - |
09 Apr 2024 | 1,279.05 | 1,279.05 | 1,279.05 | 1,279.05 | 1,279.05 | - |
08 Apr 2024 | 1,278.09 | 1,278.09 | 1,278.09 | 1,278.09 | 1,278.09 | - |
05 Apr 2024 | - | - | - | - | - | - |
04 Apr 2024 | 1,281.94 | 1,281.94 | 1,281.94 | 1,281.94 | 1,281.94 | - |
03 Apr 2024 | 1,279.90 | 1,279.90 | 1,279.90 | 1,279.90 | 1,279.90 | - |
02 Apr 2024 | 1,283.57 | 1,283.57 | 1,283.57 | 1,283.57 | 1,283.57 | - |
28 Mar 2024 | 1,283.03 | 1,283.03 | 1,283.03 | 1,283.03 | 1,283.03 | - |
27 Mar 2024 | 1,280.81 | 1,280.81 | 1,280.81 | 1,280.81 | 1,280.81 | - |
26 Mar 2024 | 1,279.90 | 1,279.90 | 1,279.90 | 1,279.90 | 1,279.90 | - |
25 Mar 2024 | 1,278.25 | 1,278.25 | 1,278.25 | 1,278.25 | 1,278.25 | - |
22 Mar 2024 | 1,282.92 | 1,282.92 | 1,282.92 | 1,282.92 | 1,282.92 | - |
21 Mar 2024 | 1,276.88 | 1,276.88 | 1,276.88 | 1,276.88 | 1,276.88 | - |
20 Mar 2024 | 1,265.00 | 1,265.00 | 1,265.00 | 1,265.00 | 1,265.00 | - |
19 Mar 2024 | 1,261.76 | 1,261.76 | 1,261.76 | 1,261.76 | 1,261.76 | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | 1,263.25 | 1,263.25 | 1,263.25 | 1,263.25 | 1,263.25 | - |
14 Mar 2024 | 1,264.33 | 1,264.33 | 1,264.33 | 1,264.33 | 1,264.33 | - |
13 Mar 2024 | 1,263.49 | 1,263.49 | 1,263.49 | 1,263.49 | 1,263.49 | - |
12 Mar 2024 | 1,263.17 | 1,263.17 | 1,263.17 | 1,263.17 | 1,263.17 | - |
11 Mar 2024 | 1,254.59 | 1,254.59 | 1,254.59 | 1,254.59 | 1,254.59 | - |
08 Mar 2024 | 1,260.09 | 1,260.09 | 1,260.09 | 1,260.09 | 1,260.09 | - |
07 Mar 2024 | 1,257.42 | 1,257.42 | 1,257.42 | 1,257.42 | 1,257.42 | - |
06 Mar 2024 | 1,253.34 | 1,253.34 | 1,253.34 | 1,253.34 | 1,253.34 | - |
05 Mar 2024 | - | - | - | - | - | - |
04 Mar 2024 | - | - | - | - | - | - |
01 Mar 2024 | 1,253.96 | 1,253.96 | 1,253.96 | 1,253.96 | 1,253.96 | - |
29 Feb 2024 | - | - | - | - | - | - |
28 Feb 2024 | - | - | - | - | - | - |
27 Feb 2024 | 1,248.91 | 1,248.91 | 1,248.91 | 1,248.91 | 1,248.91 | - |
26 Feb 2024 | 1,250.56 | 1,250.56 | 1,250.56 | 1,250.56 | 1,250.56 | - |
23 Feb 2024 | - | - | - | - | - | - |
22 Feb 2024 | 1,249.31 | 1,249.31 | 1,249.31 | 1,249.31 | 1,249.31 | - |
21 Feb 2024 | 1,240.94 | 1,240.94 | 1,240.94 | 1,240.94 | 1,240.94 | - |
20 Feb 2024 | 1,244.61 | 1,244.61 | 1,244.61 | 1,244.61 | 1,244.61 | - |
19 Feb 2024 | 1,243.97 | 1,243.97 | 1,243.97 | 1,243.97 | 1,243.97 | - |
16 Feb 2024 | 1,244.46 | 1,244.46 | 1,244.46 | 1,244.46 | 1,244.46 | - |
15 Feb 2024 | 1,240.95 | 1,240.95 | 1,240.95 | 1,240.95 | 1,240.95 | - |
14 Feb 2024 | 1,234.91 | 1,234.91 | 1,234.91 | 1,234.91 | 1,234.91 | - |
13 Feb 2024 | 1,232.69 | 1,232.69 | 1,232.69 | 1,232.69 | 1,232.69 | - |
12 Feb 2024 | 1,236.17 | 1,236.17 | 1,236.17 | 1,236.17 | 1,236.17 | - |
09 Feb 2024 | 1,235.26 | 1,235.26 | 1,235.26 | 1,235.26 | 1,235.26 | - |
08 Feb 2024 | 1,235.81 | 1,235.81 | 1,235.81 | 1,235.81 | 1,235.81 | - |
07 Feb 2024 | 1,229.54 | 1,229.54 | 1,229.54 | 1,229.54 | 1,229.54 | - |
06 Feb 2024 | 1,229.54 | 1,229.54 | 1,229.54 | 1,229.54 | 1,229.54 | - |
05 Feb 2024 | - | - | - | - | - | - |
02 Feb 2024 | - | - | - | - | - | - |
01 Feb 2024 | 1,224.34 | 1,224.34 | 1,224.34 | 1,224.34 | 1,224.34 | - |
31 Jan 2024 | 1,224.33 | 1,224.33 | 1,224.33 | 1,224.33 | 1,224.33 | - |
30 Jan 2024 | 1,227.04 | 1,227.04 | 1,227.04 | 1,227.04 | 1,227.04 | - |
29 Jan 2024 | 1,224.31 | 1,224.31 | 1,224.31 | 1,224.31 | 1,224.31 | - |
26 Jan 2024 | 1,218.26 | 1,218.26 | 1,218.26 | 1,218.26 | 1,218.26 | - |
25 Jan 2024 | 1,215.02 | 1,215.02 | 1,215.02 | 1,215.02 | 1,215.02 | - |
24 Jan 2024 | 1,213.75 | 1,213.75 | 1,213.75 | 1,213.75 | 1,213.75 | - |
23 Jan 2024 | 1,210.25 | 1,210.25 | 1,210.25 | 1,210.25 | 1,210.25 | - |
22 Jan 2024 | 1,210.18 | 1,210.18 | 1,210.18 | 1,210.18 | 1,210.18 | - |
19 Jan 2024 | 1,207.17 | 1,207.17 | 1,207.17 | 1,207.17 | 1,207.17 | - |
18 Jan 2024 | 1,207.17 | 1,207.17 | 1,207.17 | 1,207.17 | 1,207.17 | - |
17 Jan 2024 | 1,199.55 | 1,199.55 | 1,199.55 | 1,199.55 | 1,199.55 | - |
16 Jan 2024 | 1,214.01 | 1,214.01 | 1,214.01 | 1,214.01 | 1,214.01 | - |
15 Jan 2024 | 1,216.35 | 1,216.35 | 1,216.35 | 1,216.35 | 1,216.35 | - |
12 Jan 2024 | 1,215.95 | 1,215.95 | 1,215.95 | 1,215.95 | 1,215.95 | - |
11 Jan 2024 | 1,214.42 | 1,214.42 | 1,214.42 | 1,214.42 | 1,214.42 | - |
10 Jan 2024 | 1,212.69 | 1,212.69 | 1,212.69 | 1,212.69 | 1,212.69 | - |
09 Jan 2024 | 1,212.24 | 1,212.24 | 1,212.24 | 1,212.24 | 1,212.24 | - |
08 Jan 2024 | 1,209.38 | 1,209.38 | 1,209.38 | 1,209.38 | 1,209.38 | - |
05 Jan 2024 | 1,210.33 | 1,210.33 | 1,210.33 | 1,210.33 | 1,210.33 | - |
04 Jan 2024 | 1,213.98 | 1,213.98 | 1,213.98 | 1,213.98 | 1,213.98 | - |
03 Jan 2024 | 1,218.62 | 1,218.62 | 1,218.62 | 1,218.62 | 1,218.62 | - |
02 Jan 2024 | 1,225.85 | 1,225.85 | 1,225.85 | 1,225.85 | 1,225.85 | - |
29 Dec 2023 | 1,228.61 | 1,228.61 | 1,228.61 | 1,228.61 | 1,228.61 | - |
28 Dec 2023 | 1,226.39 | 1,226.39 | 1,226.39 | 1,226.39 | 1,226.39 | - |
27 Dec 2023 | - | - | - | - | - | - |
22 Dec 2023 | 1,226.39 | 1,226.39 | 1,226.39 | 1,226.39 | 1,226.39 | - |
21 Dec 2023 | 1,217.57 | 1,217.57 | 1,217.57 | 1,217.57 | 1,217.57 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |