Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | - | - | - | - | - | - |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | - | - | - | - | - | - |
16 May 2024 | 2,807.02 | 2,807.02 | 2,807.02 | 2,807.02 | 2,807.02 | - |
15 May 2024 | 2,808.16 | 2,808.16 | 2,808.16 | 2,808.16 | 2,808.16 | - |
14 May 2024 | 2,799.18 | 2,799.18 | 2,799.18 | 2,799.18 | 2,799.18 | - |
13 May 2024 | 2,790.19 | 2,790.19 | 2,790.19 | 2,790.19 | 2,790.19 | - |
10 May 2024 | 2,791.61 | 2,791.61 | 2,791.61 | 2,791.61 | 2,791.61 | - |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | - | - | - | - | - | - |
07 May 2024 | 2,770.31 | 2,770.31 | 2,770.31 | 2,770.31 | 2,770.31 | - |
03 May 2024 | 2,736.40 | 2,736.40 | 2,736.40 | 2,736.40 | 2,736.40 | - |
02 May 2024 | 2,731.25 | 2,731.25 | 2,731.25 | 2,731.25 | 2,731.25 | - |
30 Apr 2024 | - | - | - | - | - | - |
29 Apr 2024 | 2,741.92 | 2,741.92 | 2,741.92 | 2,741.92 | 2,741.92 | - |
26 Apr 2024 | 2,736.34 | 2,736.34 | 2,736.34 | 2,736.34 | 2,736.34 | - |
25 Apr 2024 | 2,713.59 | 2,713.59 | 2,713.59 | 2,713.59 | 2,713.59 | - |
24 Apr 2024 | 2,720.43 | 2,720.43 | 2,720.43 | 2,720.43 | 2,720.43 | - |
23 Apr 2024 | 2,706.33 | 2,706.33 | 2,706.33 | 2,706.33 | 2,706.33 | - |
22 Apr 2024 | 2,692.00 | 2,692.00 | 2,692.00 | 2,692.00 | 2,692.00 | - |
19 Apr 2024 | 2,674.07 | 2,674.07 | 2,674.07 | 2,674.07 | 2,674.07 | - |
18 Apr 2024 | 2,690.72 | 2,690.72 | 2,690.72 | 2,690.72 | 2,690.72 | - |
17 Apr 2024 | 2,688.95 | 2,688.95 | 2,688.95 | 2,688.95 | 2,688.95 | - |
16 Apr 2024 | 2,692.53 | 2,692.53 | 2,692.53 | 2,692.53 | 2,692.53 | - |
15 Apr 2024 | 2,713.83 | 2,713.83 | 2,713.83 | 2,713.83 | 2,713.83 | - |
12 Apr 2024 | 2,731.96 | 2,731.96 | 2,731.96 | 2,731.96 | 2,731.96 | - |
11 Apr 2024 | 2,746.50 | 2,746.50 | 2,746.50 | 2,746.50 | 2,746.50 | - |
10 Apr 2024 | 2,738.43 | 2,738.43 | 2,738.43 | 2,738.43 | 2,738.43 | - |
09 Apr 2024 | 2,740.17 | 2,740.17 | 2,740.17 | 2,740.17 | 2,740.17 | - |
08 Apr 2024 | 2,736.54 | 2,736.54 | 2,736.54 | 2,736.54 | 2,736.54 | - |
05 Apr 2024 | 2,738.81 | 2,738.81 | 2,738.81 | 2,738.81 | 2,738.81 | - |
04 Apr 2024 | 2,726.40 | 2,726.40 | 2,726.40 | 2,726.40 | 2,726.40 | - |
03 Apr 2024 | 2,742.17 | 2,742.17 | 2,742.17 | 2,742.17 | 2,742.17 | - |
02 Apr 2024 | 2,748.11 | 2,748.11 | 2,748.11 | 2,748.11 | 2,748.11 | - |
28 Mar 2024 | - | - | - | - | - | - |
27 Mar 2024 | 2,756.05 | 2,756.05 | 2,756.05 | 2,756.05 | 2,756.05 | - |
26 Mar 2024 | 2,737.17 | 2,737.17 | 2,737.17 | 2,737.17 | 2,737.17 | - |
25 Mar 2024 | 2,734.31 | 2,734.31 | 2,734.31 | 2,734.31 | 2,734.31 | - |
22 Mar 2024 | 2,742.29 | 2,742.29 | 2,742.29 | 2,742.29 | 2,742.29 | - |
21 Mar 2024 | 2,737.55 | 2,737.55 | 2,737.55 | 2,737.55 | 2,737.55 | - |
20 Mar 2024 | 2,717.30 | 2,717.30 | 2,717.30 | 2,717.30 | 2,717.30 | - |
19 Mar 2024 | 2,702.84 | 2,702.84 | 2,702.84 | 2,702.84 | 2,702.84 | - |
18 Mar 2024 | 2,695.55 | 2,695.55 | 2,695.55 | 2,695.55 | 2,695.55 | - |
15 Mar 2024 | 2,680.50 | 2,680.50 | 2,680.50 | 2,680.50 | 2,680.50 | - |
14 Mar 2024 | 2,685.50 | 2,685.50 | 2,685.50 | 2,685.50 | 2,685.50 | - |
13 Mar 2024 | 2,686.79 | 2,686.79 | 2,686.79 | 2,686.79 | 2,686.79 | - |
12 Mar 2024 | 2,689.05 | 2,689.05 | 2,689.05 | 2,689.05 | 2,689.05 | - |
11 Mar 2024 | 2,663.59 | 2,663.59 | 2,663.59 | 2,663.59 | 2,663.59 | - |
08 Mar 2024 | 2,663.44 | 2,663.44 | 2,663.44 | 2,663.44 | 2,663.44 | - |
07 Mar 2024 | 2,670.39 | 2,670.39 | 2,670.39 | 2,670.39 | 2,670.39 | - |
06 Mar 2024 | 2,658.85 | 2,658.85 | 2,658.85 | 2,658.85 | 2,658.85 | - |
05 Mar 2024 | 2,652.45 | 2,652.45 | 2,652.45 | 2,652.45 | 2,652.45 | - |
04 Mar 2024 | 2,667.85 | 2,667.85 | 2,667.85 | 2,667.85 | 2,667.85 | - |
01 Mar 2024 | 2,666.44 | 2,666.44 | 2,666.44 | 2,666.44 | 2,666.44 | - |
29 Feb 2024 | 2,654.41 | 2,654.41 | 2,654.41 | 2,654.41 | 2,654.41 | - |
28 Feb 2024 | 2,643.26 | 2,643.26 | 2,643.26 | 2,643.26 | 2,643.26 | - |
27 Feb 2024 | 2,642.26 | 2,642.26 | 2,642.26 | 2,642.26 | 2,642.26 | - |
26 Feb 2024 | 2,637.41 | 2,637.41 | 2,637.41 | 2,637.41 | 2,637.41 | - |
23 Feb 2024 | 2,642.63 | 2,642.63 | 2,642.63 | 2,642.63 | 2,642.63 | - |
22 Feb 2024 | 2,637.56 | 2,637.56 | 2,637.56 | 2,637.56 | 2,637.56 | - |
21 Feb 2024 | 2,605.25 | 2,605.25 | 2,605.25 | 2,605.25 | 2,605.25 | - |
20 Feb 2024 | 2,608.07 | 2,608.07 | 2,608.07 | 2,608.07 | 2,608.07 | - |
19 Feb 2024 | 2,617.52 | 2,617.52 | 2,617.52 | 2,617.52 | 2,617.52 | - |
16 Feb 2024 | 2,617.52 | 2,617.52 | 2,617.52 | 2,617.52 | 2,617.52 | - |
15 Feb 2024 | 2,614.55 | 2,614.55 | 2,614.55 | 2,614.55 | 2,614.55 | - |
14 Feb 2024 | 2,602.98 | 2,602.98 | 2,602.98 | 2,602.98 | 2,602.98 | - |
13 Feb 2024 | 2,591.10 | 2,591.10 | 2,591.10 | 2,591.10 | 2,591.10 | - |
12 Feb 2024 | 2,602.12 | 2,602.12 | 2,602.12 | 2,602.12 | 2,602.12 | - |
09 Feb 2024 | 2,600.83 | 2,600.83 | 2,600.83 | 2,600.83 | 2,600.83 | - |
08 Feb 2024 | - | - | - | - | - | - |
07 Feb 2024 | 2,596.78 | 2,596.78 | 2,596.78 | 2,596.78 | 2,596.78 | - |
06 Feb 2024 | 2,599.35 | 2,599.35 | 2,599.35 | 2,599.35 | 2,599.35 | - |
05 Feb 2024 | 2,592.56 | 2,592.56 | 2,592.56 | 2,592.56 | 2,592.56 | - |
02 Feb 2024 | 2,598.21 | 2,598.21 | 2,598.21 | 2,598.21 | 2,598.21 | - |
01 Feb 2024 | 2,580.04 | 2,580.04 | 2,580.04 | 2,580.04 | 2,580.04 | - |
31 Jan 2024 | 2,564.96 | 2,564.96 | 2,564.96 | 2,564.96 | 2,564.96 | - |
30 Jan 2024 | 2,584.33 | 2,584.33 | 2,584.33 | 2,584.33 | 2,584.33 | - |
29 Jan 2024 | 2,586.38 | 2,586.38 | 2,586.38 | 2,586.38 | 2,586.38 | - |
26 Jan 2024 | 2,573.22 | 2,573.22 | 2,573.22 | 2,573.22 | 2,573.22 | - |
25 Jan 2024 | - | - | - | - | - | - |
24 Jan 2024 | 2,570.22 | 2,570.22 | 2,570.22 | 2,570.22 | 2,570.22 | - |
23 Jan 2024 | 2,572.76 | 2,572.76 | 2,572.76 | 2,572.76 | 2,572.76 | - |
22 Jan 2024 | 2,565.72 | 2,565.72 | 2,565.72 | 2,565.72 | 2,565.72 | - |
19 Jan 2024 | 2,558.30 | 2,558.30 | 2,558.30 | 2,558.30 | 2,558.30 | - |
18 Jan 2024 | 2,542.78 | 2,542.78 | 2,542.78 | 2,542.78 | 2,542.78 | - |
17 Jan 2024 | 2,529.86 | 2,529.86 | 2,529.86 | 2,529.86 | 2,529.86 | - |
16 Jan 2024 | 2,545.00 | 2,545.00 | 2,545.00 | 2,545.00 | 2,545.00 | - |
15 Jan 2024 | 2,546.02 | 2,546.02 | 2,546.02 | 2,546.02 | 2,546.02 | - |
12 Jan 2024 | 2,542.90 | 2,542.90 | 2,542.90 | 2,542.90 | 2,542.90 | - |
11 Jan 2024 | 2,543.12 | 2,543.12 | 2,543.12 | 2,543.12 | 2,543.12 | - |
10 Jan 2024 | 2,545.63 | 2,545.63 | 2,545.63 | 2,545.63 | 2,545.63 | - |
09 Jan 2024 | 2,544.47 | 2,544.47 | 2,544.47 | 2,544.47 | 2,544.47 | - |
08 Jan 2024 | 2,545.34 | 2,545.34 | 2,545.34 | 2,545.34 | 2,545.34 | - |
05 Jan 2024 | - | - | - | - | - | - |
04 Jan 2024 | - | - | - | - | - | - |
03 Jan 2024 | - | - | - | - | - | - |
02 Jan 2024 | - | - | - | - | - | - |
29 Dec 2023 | - | - | - | - | - | - |
28 Dec 2023 | 2,544.48 | 2,544.48 | 2,544.48 | 2,544.48 | 2,544.48 | - |
27 Dec 2023 | - | - | - | - | - | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |