Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | - | - | - | - | - | - |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | - | - | - | - | - | - |
16 May 2024 | 2,540.20 | 2,540.20 | 2,540.20 | 2,540.20 | 2,540.20 | - |
15 May 2024 | 2,551.35 | 2,551.35 | 2,551.35 | 2,551.35 | 2,551.35 | - |
14 May 2024 | - | - | - | - | - | - |
13 May 2024 | - | - | - | - | - | - |
10 May 2024 | 2,536.20 | 2,536.20 | 2,536.20 | 2,536.20 | 2,536.20 | - |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | 2,525.98 | 2,525.98 | 2,525.98 | 2,525.98 | 2,525.98 | - |
07 May 2024 | 2,523.16 | 2,523.16 | 2,523.16 | 2,523.16 | 2,523.16 | - |
03 May 2024 | 2,488.95 | 2,488.95 | 2,488.95 | 2,488.95 | 2,488.95 | - |
02 May 2024 | 2,504.41 | 2,504.41 | 2,504.41 | 2,504.41 | 2,504.41 | - |
30 Apr 2024 | 2,492.36 | 2,492.36 | 2,492.36 | 2,492.36 | 2,492.36 | - |
29 Apr 2024 | 2,503.08 | 2,503.08 | 2,503.08 | 2,503.08 | 2,503.08 | - |
26 Apr 2024 | 2,501.26 | 2,501.26 | 2,501.26 | 2,501.26 | 2,501.26 | - |
25 Apr 2024 | 2,470.97 | 2,470.97 | 2,470.97 | 2,470.97 | 2,470.97 | - |
24 Apr 2024 | 2,483.50 | 2,483.50 | 2,483.50 | 2,483.50 | 2,483.50 | - |
23 Apr 2024 | 2,466.83 | 2,466.83 | 2,466.83 | 2,466.83 | 2,466.83 | - |
22 Apr 2024 | 2,459.89 | 2,459.89 | 2,459.89 | 2,459.89 | 2,459.89 | - |
19 Apr 2024 | 2,434.39 | 2,434.39 | 2,434.39 | 2,434.39 | 2,434.39 | - |
18 Apr 2024 | 2,457.64 | 2,457.64 | 2,457.64 | 2,457.64 | 2,457.64 | - |
17 Apr 2024 | 2,455.89 | 2,455.89 | 2,455.89 | 2,455.89 | 2,455.89 | - |
16 Apr 2024 | 2,458.16 | 2,458.16 | 2,458.16 | 2,458.16 | 2,458.16 | - |
15 Apr 2024 | 2,468.26 | 2,468.26 | 2,468.26 | 2,468.26 | 2,468.26 | - |
12 Apr 2024 | 2,481.36 | 2,481.36 | 2,481.36 | 2,481.36 | 2,481.36 | - |
11 Apr 2024 | 2,502.54 | 2,502.54 | 2,502.54 | 2,502.54 | 2,502.54 | - |
10 Apr 2024 | 2,482.54 | 2,482.54 | 2,482.54 | 2,482.54 | 2,482.54 | - |
09 Apr 2024 | 2,476.52 | 2,476.52 | 2,476.52 | 2,476.52 | 2,476.52 | - |
08 Apr 2024 | 2,475.40 | 2,475.40 | 2,475.40 | 2,475.40 | 2,475.40 | - |
05 Apr 2024 | 2,483.40 | 2,483.40 | 2,483.40 | 2,483.40 | 2,483.40 | - |
04 Apr 2024 | 2,460.98 | 2,460.98 | 2,460.98 | 2,460.98 | 2,460.98 | - |
03 Apr 2024 | 2,489.58 | 2,489.58 | 2,489.58 | 2,489.58 | 2,489.58 | - |
02 Apr 2024 | 2,511.51 | 2,511.51 | 2,511.51 | 2,511.51 | 2,511.51 | - |
28 Mar 2024 | - | - | - | - | - | - |
27 Mar 2024 | 2,526.01 | 2,526.01 | 2,526.01 | 2,526.01 | 2,526.01 | - |
26 Mar 2024 | 2,498.40 | 2,498.40 | 2,498.40 | 2,498.40 | 2,498.40 | - |
25 Mar 2024 | 2,492.22 | 2,492.22 | 2,492.22 | 2,492.22 | 2,492.22 | - |
22 Mar 2024 | 2,508.64 | 2,508.64 | 2,508.64 | 2,508.64 | 2,508.64 | - |
21 Mar 2024 | 2,497.21 | 2,497.21 | 2,497.21 | 2,497.21 | 2,497.21 | - |
20 Mar 2024 | 2,479.69 | 2,479.69 | 2,479.69 | 2,479.69 | 2,479.69 | - |
19 Mar 2024 | 2,460.31 | 2,460.31 | 2,460.31 | 2,460.31 | 2,460.31 | - |
18 Mar 2024 | 2,450.09 | 2,450.09 | 2,450.09 | 2,450.09 | 2,450.09 | - |
15 Mar 2024 | 2,426.81 | 2,426.81 | 2,426.81 | 2,426.81 | 2,426.81 | - |
14 Mar 2024 | 2,432.31 | 2,432.31 | 2,432.31 | 2,432.31 | 2,432.31 | - |
13 Mar 2024 | 2,422.37 | 2,422.37 | 2,422.37 | 2,422.37 | 2,422.37 | - |
12 Mar 2024 | 2,436.29 | 2,436.29 | 2,436.29 | 2,436.29 | 2,436.29 | - |
11 Mar 2024 | 2,402.89 | 2,402.89 | 2,402.89 | 2,402.89 | 2,402.89 | - |
08 Mar 2024 | 2,391.27 | 2,391.27 | 2,391.27 | 2,391.27 | 2,391.27 | - |
07 Mar 2024 | 2,409.29 | 2,409.29 | 2,409.29 | 2,409.29 | 2,409.29 | - |
06 Mar 2024 | 2,400.71 | 2,400.71 | 2,400.71 | 2,400.71 | 2,400.71 | - |
05 Mar 2024 | 2,393.17 | 2,393.17 | 2,393.17 | 2,393.17 | 2,393.17 | - |
04 Mar 2024 | 2,416.36 | 2,416.36 | 2,416.36 | 2,416.36 | 2,416.36 | - |
01 Mar 2024 | 2,410.71 | 2,410.71 | 2,410.71 | 2,410.71 | 2,410.71 | - |
29 Feb 2024 | 2,409.20 | 2,409.20 | 2,409.20 | 2,409.20 | 2,409.20 | - |
28 Feb 2024 | 2,394.59 | 2,394.59 | 2,394.59 | 2,394.59 | 2,394.59 | - |
27 Feb 2024 | 2,389.23 | 2,389.23 | 2,389.23 | 2,389.23 | 2,389.23 | - |
26 Feb 2024 | 2,382.94 | 2,382.94 | 2,382.94 | 2,382.94 | 2,382.94 | - |
23 Feb 2024 | 2,393.25 | 2,393.25 | 2,393.25 | 2,393.25 | 2,393.25 | - |
22 Feb 2024 | 2,384.48 | 2,384.48 | 2,384.48 | 2,384.48 | 2,384.48 | - |
21 Feb 2024 | 2,338.85 | 2,338.85 | 2,338.85 | 2,338.85 | 2,338.85 | - |
20 Feb 2024 | 2,338.64 | 2,338.64 | 2,338.64 | 2,338.64 | 2,338.64 | - |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 2,357.05 | 2,357.05 | 2,357.05 | 2,357.05 | 2,357.05 | - |
15 Feb 2024 | 2,368.26 | 2,368.26 | 2,368.26 | 2,368.26 | 2,368.26 | - |
14 Feb 2024 | 2,360.17 | 2,360.17 | 2,360.17 | 2,360.17 | 2,360.17 | - |
13 Feb 2024 | 2,356.69 | 2,356.69 | 2,356.69 | 2,356.69 | 2,356.69 | - |
12 Feb 2024 | 2,354.47 | 2,354.47 | 2,354.47 | 2,354.47 | 2,354.47 | - |
09 Feb 2024 | 2,367.06 | 2,367.06 | 2,367.06 | 2,367.06 | 2,367.06 | - |
08 Feb 2024 | 2,370.33 | 2,370.33 | 2,370.33 | 2,370.33 | 2,370.33 | - |
07 Feb 2024 | 2,359.82 | 2,359.82 | 2,359.82 | 2,359.82 | 2,359.82 | - |
06 Feb 2024 | 2,358.14 | 2,358.14 | 2,358.14 | 2,358.14 | 2,358.14 | - |
05 Feb 2024 | 2,362.91 | 2,362.91 | 2,362.91 | 2,362.91 | 2,362.91 | - |
02 Feb 2024 | 2,356.60 | 2,356.60 | 2,356.60 | 2,356.60 | 2,356.60 | - |
01 Feb 2024 | 2,310.40 | 2,310.40 | 2,310.40 | 2,310.40 | 2,310.40 | - |
31 Jan 2024 | 2,292.13 | 2,292.13 | 2,292.13 | 2,292.13 | 2,292.13 | - |
30 Jan 2024 | 2,316.83 | 2,316.83 | 2,316.83 | 2,316.83 | 2,316.83 | - |
29 Jan 2024 | 2,313.02 | 2,313.02 | 2,313.02 | 2,313.02 | 2,313.02 | - |
26 Jan 2024 | 2,286.37 | 2,286.37 | 2,286.37 | 2,286.37 | 2,286.37 | - |
25 Jan 2024 | - | - | - | - | - | - |
24 Jan 2024 | 2,291.99 | 2,291.99 | 2,291.99 | 2,291.99 | 2,291.99 | - |
23 Jan 2024 | 2,302.76 | 2,302.76 | 2,302.76 | 2,302.76 | 2,302.76 | - |
22 Jan 2024 | 2,294.49 | 2,294.49 | 2,294.49 | 2,294.49 | 2,294.49 | - |
19 Jan 2024 | 2,284.77 | 2,284.77 | 2,284.77 | 2,284.77 | 2,284.77 | - |
18 Jan 2024 | 2,266.61 | 2,266.61 | 2,266.61 | 2,266.61 | 2,266.61 | - |
17 Jan 2024 | 2,251.67 | 2,251.67 | 2,251.67 | 2,251.67 | 2,251.67 | - |
16 Jan 2024 | 2,253.70 | 2,253.70 | 2,253.70 | 2,253.70 | 2,253.70 | - |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 2,224.86 | 2,224.86 | 2,224.86 | 2,224.86 | 2,224.86 | - |
11 Jan 2024 | 2,233.66 | 2,233.66 | 2,233.66 | 2,233.66 | 2,233.66 | - |
10 Jan 2024 | 2,237.31 | 2,237.31 | 2,237.31 | 2,237.31 | 2,237.31 | - |
09 Jan 2024 | 2,233.55 | 2,233.55 | 2,233.55 | 2,233.55 | 2,233.55 | - |
08 Jan 2024 | 2,232.82 | 2,232.82 | 2,232.82 | 2,232.82 | 2,232.82 | - |
05 Jan 2024 | - | - | - | - | - | - |
04 Jan 2024 | - | - | - | - | - | - |
03 Jan 2024 | - | - | - | - | - | - |
02 Jan 2024 | - | - | - | - | - | - |
29 Dec 2023 | 2,203.17 | 2,203.17 | 2,203.17 | 2,203.17 | 2,203.17 | - |
28 Dec 2023 | 2,206.31 | 2,206.31 | 2,206.31 | 2,206.31 | 2,206.31 | - |
27 Dec 2023 | 2,188.20 | 2,188.20 | 2,188.20 | 2,188.20 | 2,188.20 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |