Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | - | - | - | - | - | - |
16 May 2024 | 2,996.26 | 2,996.26 | 2,996.26 | 2,996.26 | 2,996.26 | - |
15 May 2024 | 2,998.73 | 2,998.73 | 2,998.73 | 2,998.73 | 2,998.73 | - |
14 May 2024 | 2,961.45 | 2,961.45 | 2,961.45 | 2,961.45 | 2,961.45 | - |
13 May 2024 | 2,951.63 | 2,951.63 | 2,951.63 | 2,951.63 | 2,951.63 | - |
10 May 2024 | 2,950.97 | 2,950.97 | 2,950.97 | 2,950.97 | 2,950.97 | - |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | 2,931.51 | 2,931.51 | 2,931.51 | 2,931.51 | 2,931.51 | - |
07 May 2024 | 2,938.95 | 2,938.95 | 2,938.95 | 2,938.95 | 2,938.95 | - |
06 May 2024 | - | - | - | - | - | - |
03 May 2024 | 2,901.85 | 2,901.85 | 2,901.85 | 2,901.85 | 2,901.85 | - |
02 May 2024 | 2,865.45 | 2,865.45 | 2,865.45 | 2,865.45 | 2,865.45 | - |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 2,867.27 | 2,867.27 | 2,867.27 | 2,867.27 | 2,867.27 | - |
29 Apr 2024 | 2,896.73 | 2,896.73 | 2,896.73 | 2,896.73 | 2,896.73 | - |
26 Apr 2024 | 2,902.24 | 2,902.24 | 2,902.24 | 2,902.24 | 2,902.24 | - |
25 Apr 2024 | 2,874.71 | 2,874.71 | 2,874.71 | 2,874.71 | 2,874.71 | - |
24 Apr 2024 | 2,896.05 | 2,896.05 | 2,896.05 | 2,896.05 | 2,896.05 | - |
23 Apr 2024 | 2,895.22 | 2,895.22 | 2,895.22 | 2,895.22 | 2,895.22 | - |
22 Apr 2024 | 2,861.45 | 2,861.45 | 2,861.45 | 2,861.45 | 2,861.45 | - |
19 Apr 2024 | 2,838.77 | 2,838.77 | 2,838.77 | 2,838.77 | 2,838.77 | - |
18 Apr 2024 | 2,870.34 | 2,870.34 | 2,870.34 | 2,870.34 | 2,870.34 | - |
17 Apr 2024 | 2,876.32 | 2,876.32 | 2,876.32 | 2,876.32 | 2,876.32 | - |
16 Apr 2024 | 2,894.04 | 2,894.04 | 2,894.04 | 2,894.04 | 2,894.04 | - |
15 Apr 2024 | 2,903.74 | 2,903.74 | 2,903.74 | 2,903.74 | 2,903.74 | - |
12 Apr 2024 | 2,935.35 | 2,935.35 | 2,935.35 | 2,935.35 | 2,935.35 | - |
11 Apr 2024 | 2,958.69 | 2,958.69 | 2,958.69 | 2,958.69 | 2,958.69 | - |
10 Apr 2024 | 2,941.20 | 2,941.20 | 2,941.20 | 2,941.20 | 2,941.20 | - |
09 Apr 2024 | 2,955.59 | 2,955.59 | 2,955.59 | 2,955.59 | 2,955.59 | - |
08 Apr 2024 | 2,957.73 | 2,957.73 | 2,957.73 | 2,957.73 | 2,957.73 | - |
05 Apr 2024 | 2,960.33 | 2,960.33 | 2,960.33 | 2,960.33 | 2,960.33 | - |
04 Apr 2024 | 2,937.56 | 2,937.56 | 2,937.56 | 2,937.56 | 2,937.56 | - |
03 Apr 2024 | 2,952.98 | 2,952.98 | 2,952.98 | 2,952.98 | 2,952.98 | - |
02 Apr 2024 | 2,946.65 | 2,946.65 | 2,946.65 | 2,946.65 | 2,946.65 | - |
01 Apr 2024 | - | - | - | - | - | - |
28 Mar 2024 | 2,970.84 | 2,970.84 | 2,970.84 | 2,970.84 | 2,970.84 | - |
27 Mar 2024 | 2,980.60 | 2,980.60 | 2,980.60 | 2,980.60 | 2,980.60 | - |
26 Mar 2024 | 2,964.49 | 2,964.49 | 2,964.49 | 2,964.49 | 2,964.49 | - |
25 Mar 2024 | 2,972.98 | 2,972.98 | 2,972.98 | 2,972.98 | 2,972.98 | - |
22 Mar 2024 | 2,988.86 | 2,988.86 | 2,988.86 | 2,988.86 | 2,988.86 | - |
21 Mar 2024 | 2,987.85 | 2,987.85 | 2,987.85 | 2,987.85 | 2,987.85 | - |
20 Mar 2024 | 2,976.63 | 2,976.63 | 2,976.63 | 2,976.63 | 2,976.63 | - |
19 Mar 2024 | - | - | - | - | - | - |
18 Mar 2024 | 2,938.37 | 2,938.37 | 2,938.37 | 2,938.37 | 2,938.37 | - |
15 Mar 2024 | 2,917.75 | 2,917.75 | 2,917.75 | 2,917.75 | 2,917.75 | - |
14 Mar 2024 | 2,939.69 | 2,939.69 | 2,939.69 | 2,939.69 | 2,939.69 | - |
13 Mar 2024 | 2,933.65 | 2,933.65 | 2,933.65 | 2,933.65 | 2,933.65 | - |
12 Mar 2024 | 2,938.81 | 2,938.81 | 2,938.81 | 2,938.81 | 2,938.81 | - |
11 Mar 2024 | 2,899.16 | 2,899.16 | 2,899.16 | 2,899.16 | 2,899.16 | - |
08 Mar 2024 | 2,916.99 | 2,916.99 | 2,916.99 | 2,916.99 | 2,916.99 | - |
07 Mar 2024 | 2,930.44 | 2,930.44 | 2,930.44 | 2,930.44 | 2,930.44 | - |
06 Mar 2024 | 2,905.85 | 2,905.85 | 2,905.85 | 2,905.85 | 2,905.85 | - |
05 Mar 2024 | 2,888.83 | 2,888.83 | 2,888.83 | 2,888.83 | 2,888.83 | - |
04 Mar 2024 | 2,909.46 | 2,909.46 | 2,909.46 | 2,909.46 | 2,909.46 | - |
01 Mar 2024 | 2,916.24 | 2,916.24 | 2,916.24 | 2,916.24 | 2,916.24 | - |
29 Feb 2024 | 2,887.66 | 2,887.66 | 2,887.66 | 2,887.66 | 2,887.66 | - |
28 Feb 2024 | 2,882.48 | 2,882.48 | 2,882.48 | 2,882.48 | 2,882.48 | - |
27 Feb 2024 | 2,887.20 | 2,887.20 | 2,887.20 | 2,887.20 | 2,887.20 | - |
26 Feb 2024 | 2,884.63 | 2,884.63 | 2,884.63 | 2,884.63 | 2,884.63 | - |
23 Feb 2024 | 2,887.74 | 2,887.74 | 2,887.74 | 2,887.74 | 2,887.74 | - |
22 Feb 2024 | 2,890.20 | 2,890.20 | 2,890.20 | 2,890.20 | 2,890.20 | - |
21 Feb 2024 | 2,823.39 | 2,823.39 | 2,823.39 | 2,823.39 | 2,823.39 | - |
20 Feb 2024 | 2,824.03 | 2,824.03 | 2,824.03 | 2,824.03 | 2,824.03 | - |
16 Feb 2024 | 2,835.44 | 2,835.44 | 2,835.44 | 2,835.44 | 2,835.44 | - |
15 Feb 2024 | 2,835.36 | 2,835.36 | 2,835.36 | 2,835.36 | 2,835.36 | - |
14 Feb 2024 | 2,819.90 | 2,819.90 | 2,819.90 | 2,819.90 | 2,819.90 | - |
13 Feb 2024 | 2,800.96 | 2,800.96 | 2,800.96 | 2,800.96 | 2,800.96 | - |
12 Feb 2024 | 2,825.22 | 2,825.22 | 2,825.22 | 2,825.22 | 2,825.22 | - |
09 Feb 2024 | 2,830.30 | 2,830.30 | 2,830.30 | 2,830.30 | 2,830.30 | - |
08 Feb 2024 | 2,814.20 | 2,814.20 | 2,814.20 | 2,814.20 | 2,814.20 | - |
07 Feb 2024 | 2,813.86 | 2,813.86 | 2,813.86 | 2,813.86 | 2,813.86 | - |
06 Feb 2024 | - | - | - | - | - | - |
05 Feb 2024 | 2,782.56 | 2,782.56 | 2,782.56 | 2,782.56 | 2,782.56 | - |
02 Feb 2024 | 2,785.67 | 2,785.67 | 2,785.67 | 2,785.67 | 2,785.67 | - |
01 Feb 2024 | 2,754.23 | 2,754.23 | 2,754.23 | 2,754.23 | 2,754.23 | - |
31 Jan 2024 | 2,729.49 | 2,729.49 | 2,729.49 | 2,729.49 | 2,729.49 | - |
30 Jan 2024 | 2,759.99 | 2,759.99 | 2,759.99 | 2,759.99 | 2,759.99 | - |
29 Jan 2024 | 2,757.41 | 2,757.41 | 2,757.41 | 2,757.41 | 2,757.41 | - |
26 Jan 2024 | 2,737.63 | 2,737.63 | 2,737.63 | 2,737.63 | 2,737.63 | - |
25 Jan 2024 | - | - | - | - | - | - |
24 Jan 2024 | 2,732.08 | 2,732.08 | 2,732.08 | 2,732.08 | 2,732.08 | - |
23 Jan 2024 | 2,724.23 | 2,724.23 | 2,724.23 | 2,724.23 | 2,724.23 | - |
22 Jan 2024 | 2,721.64 | 2,721.64 | 2,721.64 | 2,721.64 | 2,721.64 | - |
19 Jan 2024 | 2,711.69 | 2,711.69 | 2,711.69 | 2,711.69 | 2,711.69 | - |
18 Jan 2024 | 2,691.36 | 2,691.36 | 2,691.36 | 2,691.36 | 2,691.36 | - |
17 Jan 2024 | 2,665.55 | 2,665.55 | 2,665.55 | 2,665.55 | 2,665.55 | - |
16 Jan 2024 | 2,681.86 | 2,681.86 | 2,681.86 | 2,681.86 | 2,681.86 | - |
12 Jan 2024 | 2,693.88 | 2,693.88 | 2,693.88 | 2,693.88 | 2,693.88 | - |
11 Jan 2024 | 2,682.47 | 2,682.47 | 2,682.47 | 2,682.47 | 2,682.47 | - |
10 Jan 2024 | 2,678.10 | 2,678.10 | 2,678.10 | 2,678.10 | 2,678.10 | - |
09 Jan 2024 | 2,656.67 | 2,656.67 | 2,656.67 | 2,656.67 | 2,656.67 | - |
08 Jan 2024 | 2,653.12 | 2,653.12 | 2,653.12 | 2,653.12 | 2,653.12 | - |
05 Jan 2024 | - | - | - | - | - | - |
04 Jan 2024 | - | - | - | - | - | - |
03 Jan 2024 | - | - | - | - | - | - |
02 Jan 2024 | - | - | - | - | - | - |
29 Dec 2023 | 2,654.61 | 2,654.61 | 2,654.61 | 2,654.61 | 2,654.61 | - |
28 Dec 2023 | 2,657.22 | 2,657.22 | 2,657.22 | 2,657.22 | 2,657.22 | - |
27 Dec 2023 | 2,656.53 | 2,656.53 | 2,656.53 | 2,656.53 | 2,656.53 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |