Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | - | - | - | - | - | - |
16 May 2024 | 1,690.23 | 1,690.23 | 1,690.23 | 1,690.23 | 1,690.23 | - |
15 May 2024 | 1,692.49 | 1,692.49 | 1,692.49 | 1,692.49 | 1,692.49 | - |
14 May 2024 | 1,652.16 | 1,652.16 | 1,652.16 | 1,652.16 | 1,652.16 | - |
13 May 2024 | 1,643.60 | 1,643.60 | 1,643.60 | 1,643.60 | 1,643.60 | - |
10 May 2024 | 1,647.31 | 1,647.31 | 1,647.31 | 1,647.31 | 1,647.31 | - |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | 1,650.23 | 1,650.23 | 1,650.23 | 1,650.23 | 1,650.23 | - |
07 May 2024 | 1,646.68 | 1,646.68 | 1,646.68 | 1,646.68 | 1,646.68 | - |
06 May 2024 | 1,642.37 | 1,642.37 | 1,642.37 | 1,642.37 | 1,642.37 | - |
03 May 2024 | 1,621.28 | 1,621.28 | 1,621.28 | 1,621.28 | 1,621.28 | - |
02 May 2024 | 1,588.18 | 1,588.18 | 1,588.18 | 1,588.18 | 1,588.18 | - |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 1,585.73 | 1,585.73 | 1,585.73 | 1,585.73 | 1,585.73 | - |
29 Apr 2024 | 1,611.17 | 1,611.17 | 1,611.17 | 1,611.17 | 1,611.17 | - |
26 Apr 2024 | 1,611.37 | 1,611.37 | 1,611.37 | 1,611.37 | 1,611.37 | - |
25 Apr 2024 | 1,578.27 | 1,578.27 | 1,578.27 | 1,578.27 | 1,578.27 | - |
24 Apr 2024 | 1,577.68 | 1,577.68 | 1,577.68 | 1,577.68 | 1,577.68 | - |
23 Apr 2024 | 1,564.02 | 1,564.02 | 1,564.02 | 1,564.02 | 1,564.02 | - |
22 Apr 2024 | 1,538.42 | 1,538.42 | 1,538.42 | 1,538.42 | 1,538.42 | - |
19 Apr 2024 | 1,527.84 | 1,527.84 | 1,527.84 | 1,527.84 | 1,527.84 | - |
18 Apr 2024 | 1,566.96 | 1,566.96 | 1,566.96 | 1,566.96 | 1,566.96 | - |
17 Apr 2024 | 1,587.07 | 1,587.07 | 1,587.07 | 1,587.07 | 1,587.07 | - |
16 Apr 2024 | 1,614.79 | 1,614.79 | 1,614.79 | 1,614.79 | 1,614.79 | - |
15 Apr 2024 | 1,613.66 | 1,613.66 | 1,613.66 | 1,613.66 | 1,613.66 | - |
12 Apr 2024 | 1,640.69 | 1,640.69 | 1,640.69 | 1,640.69 | 1,640.69 | - |
11 Apr 2024 | 1,677.07 | 1,677.07 | 1,677.07 | 1,677.07 | 1,677.07 | - |
10 Apr 2024 | 1,661.11 | 1,661.11 | 1,661.11 | 1,661.11 | 1,661.11 | - |
09 Apr 2024 | 1,677.81 | 1,677.81 | 1,677.81 | 1,677.81 | 1,677.81 | - |
08 Apr 2024 | 1,670.55 | 1,670.55 | 1,670.55 | 1,670.55 | 1,670.55 | - |
05 Apr 2024 | 1,663.75 | 1,663.75 | 1,663.75 | 1,663.75 | 1,663.75 | - |
04 Apr 2024 | 1,649.46 | 1,649.46 | 1,649.46 | 1,649.46 | 1,649.46 | - |
03 Apr 2024 | 1,675.27 | 1,675.27 | 1,675.27 | 1,675.27 | 1,675.27 | - |
02 Apr 2024 | 1,668.70 | 1,668.70 | 1,668.70 | 1,668.70 | 1,668.70 | - |
01 Apr 2024 | - | - | - | - | - | - |
28 Mar 2024 | 1,678.25 | 1,678.25 | 1,678.25 | 1,678.25 | 1,678.25 | - |
27 Mar 2024 | 1,679.43 | 1,679.43 | 1,679.43 | 1,679.43 | 1,679.43 | - |
26 Mar 2024 | 1,679.10 | 1,679.10 | 1,679.10 | 1,679.10 | 1,679.10 | - |
25 Mar 2024 | 1,684.53 | 1,684.53 | 1,684.53 | 1,684.53 | 1,684.53 | - |
22 Mar 2024 | 1,695.17 | 1,695.17 | 1,695.17 | 1,695.17 | 1,695.17 | - |
21 Mar 2024 | 1,699.36 | 1,699.36 | 1,699.36 | 1,699.36 | 1,699.36 | - |
20 Mar 2024 | 1,670.74 | 1,670.74 | 1,670.74 | 1,670.74 | 1,670.74 | - |
19 Mar 2024 | 1,655.49 | 1,655.49 | 1,655.49 | 1,655.49 | 1,655.49 | - |
18 Mar 2024 | 1,650.73 | 1,650.73 | 1,650.73 | 1,650.73 | 1,650.73 | - |
15 Mar 2024 | 1,634.12 | 1,634.12 | 1,634.12 | 1,634.12 | 1,634.12 | - |
14 Mar 2024 | 1,670.74 | 1,670.74 | 1,670.74 | 1,670.74 | 1,670.74 | - |
13 Mar 2024 | 1,678.24 | 1,678.24 | 1,678.24 | 1,678.24 | 1,678.24 | - |
12 Mar 2024 | 1,693.87 | 1,693.87 | 1,693.87 | 1,693.87 | 1,693.87 | - |
11 Mar 2024 | 1,666.38 | 1,666.38 | 1,666.38 | 1,666.38 | 1,666.38 | - |
08 Mar 2024 | 1,686.49 | 1,686.49 | 1,686.49 | 1,686.49 | 1,686.49 | - |
07 Mar 2024 | 1,715.61 | 1,715.61 | 1,715.61 | 1,715.61 | 1,715.61 | - |
06 Mar 2024 | 1,690.59 | 1,690.59 | 1,690.59 | 1,690.59 | 1,690.59 | - |
05 Mar 2024 | 1,667.37 | 1,667.37 | 1,667.37 | 1,667.37 | 1,667.37 | - |
04 Mar 2024 | 1,701.00 | 1,701.00 | 1,701.00 | 1,701.00 | 1,701.00 | - |
01 Mar 2024 | 1,692.99 | 1,692.99 | 1,692.99 | 1,692.99 | 1,692.99 | - |
29 Feb 2024 | 1,653.67 | 1,653.67 | 1,653.67 | 1,653.67 | 1,653.67 | - |
28 Feb 2024 | 1,631.31 | 1,631.31 | 1,631.31 | 1,631.31 | 1,631.31 | - |
27 Feb 2024 | 1,642.71 | 1,642.71 | 1,642.71 | 1,642.71 | 1,642.71 | - |
26 Feb 2024 | 1,644.43 | 1,644.43 | 1,644.43 | 1,644.43 | 1,644.43 | - |
23 Feb 2024 | 1,640.18 | 1,640.18 | 1,640.18 | 1,640.18 | 1,640.18 | - |
22 Feb 2024 | - | - | - | - | - | - |
21 Feb 2024 | 1,596.08 | 1,596.08 | 1,596.08 | 1,596.08 | 1,596.08 | - |
20 Feb 2024 | 1,599.72 | 1,599.72 | 1,599.72 | 1,599.72 | 1,599.72 | - |
16 Feb 2024 | 1,626.14 | 1,626.14 | 1,626.14 | 1,626.14 | 1,626.14 | - |
15 Feb 2024 | 1,631.09 | 1,631.09 | 1,631.09 | 1,631.09 | 1,631.09 | - |
14 Feb 2024 | 1,622.64 | 1,622.64 | 1,622.64 | 1,622.64 | 1,622.64 | - |
13 Feb 2024 | 1,599.59 | 1,599.59 | 1,599.59 | 1,599.59 | 1,599.59 | - |
12 Feb 2024 | 1,628.72 | 1,628.72 | 1,628.72 | 1,628.72 | 1,628.72 | - |
09 Feb 2024 | 1,635.87 | 1,635.87 | 1,635.87 | 1,635.87 | 1,635.87 | - |
08 Feb 2024 | 1,614.68 | 1,614.68 | 1,614.68 | 1,614.68 | 1,614.68 | - |
07 Feb 2024 | 1,587.60 | 1,587.60 | 1,587.60 | 1,587.60 | 1,587.60 | - |
06 Feb 2024 | 1,564.07 | 1,564.07 | 1,564.07 | 1,564.07 | 1,564.07 | - |
05 Feb 2024 | 1,576.24 | 1,576.24 | 1,576.24 | 1,576.24 | 1,576.24 | - |
02 Feb 2024 | 1,571.63 | 1,571.63 | 1,571.63 | 1,571.63 | 1,571.63 | - |
01 Feb 2024 | 1,549.55 | 1,549.55 | 1,549.55 | 1,549.55 | 1,549.55 | - |
31 Jan 2024 | 1,534.37 | 1,534.37 | 1,534.37 | 1,534.37 | 1,534.37 | - |
30 Jan 2024 | 1,563.87 | 1,563.87 | 1,563.87 | 1,563.87 | 1,563.87 | - |
29 Jan 2024 | 1,573.30 | 1,573.30 | 1,573.30 | 1,573.30 | 1,573.30 | - |
26 Jan 2024 | 1,555.87 | 1,555.87 | 1,555.87 | 1,555.87 | 1,555.87 | - |
25 Jan 2024 | - | - | - | - | - | - |
24 Jan 2024 | 1,563.35 | 1,563.35 | 1,563.35 | 1,563.35 | 1,563.35 | - |
23 Jan 2024 | 1,543.75 | 1,543.75 | 1,543.75 | 1,543.75 | 1,543.75 | - |
22 Jan 2024 | 1,542.22 | 1,542.22 | 1,542.22 | 1,542.22 | 1,542.22 | - |
19 Jan 2024 | 1,532.31 | 1,532.31 | 1,532.31 | 1,532.31 | 1,532.31 | - |
18 Jan 2024 | 1,489.98 | 1,489.98 | 1,489.98 | 1,489.98 | 1,489.98 | - |
17 Jan 2024 | 1,458.38 | 1,458.38 | 1,458.38 | 1,458.38 | 1,458.38 | - |
16 Jan 2024 | 1,467.95 | 1,467.95 | 1,467.95 | 1,467.95 | 1,467.95 | - |
12 Jan 2024 | 1,464.97 | 1,464.97 | 1,464.97 | 1,464.97 | 1,464.97 | - |
11 Jan 2024 | 1,461.94 | 1,461.94 | 1,461.94 | 1,461.94 | 1,461.94 | - |
10 Jan 2024 | 1,452.38 | 1,452.38 | 1,452.38 | 1,452.38 | 1,452.38 | - |
09 Jan 2024 | 1,445.94 | 1,445.94 | 1,445.94 | 1,445.94 | 1,445.94 | - |
08 Jan 2024 | 1,441.62 | 1,441.62 | 1,441.62 | 1,441.62 | 1,441.62 | - |
05 Jan 2024 | - | - | - | - | - | - |
04 Jan 2024 | - | - | - | - | - | - |
03 Jan 2024 | - | - | - | - | - | - |
02 Jan 2024 | - | - | - | - | - | - |
29 Dec 2023 | 1,472.31 | 1,472.31 | 1,472.31 | 1,472.31 | 1,472.31 | - |
28 Dec 2023 | 1,480.14 | 1,480.14 | 1,480.14 | 1,480.14 | 1,480.14 | - |
27 Dec 2023 | - | - | - | - | - | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |