Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | - | - | - | - | - | - |
17 May 2024 | - | - | - | - | - | - |
16 May 2024 | - | - | - | - | - | - |
15 May 2024 | 1,152.31 | 1,152.31 | 1,152.31 | 1,152.31 | 1,152.31 | - |
14 May 2024 | 1,150.65 | 1,150.65 | 1,150.65 | 1,150.65 | 1,150.65 | - |
13 May 2024 | 1,150.69 | 1,150.69 | 1,150.69 | 1,150.69 | 1,150.69 | - |
08 May 2024 | 1,140.88 | 1,140.88 | 1,140.88 | 1,140.88 | 1,140.88 | - |
07 May 2024 | 1,138.63 | 1,138.63 | 1,138.63 | 1,138.63 | 1,138.63 | - |
06 May 2024 | 1,135.54 | 1,135.54 | 1,135.54 | 1,135.54 | 1,135.54 | - |
03 May 2024 | 1,130.93 | 1,130.93 | 1,130.93 | 1,130.93 | 1,130.93 | - |
02 May 2024 | 1,128.37 | 1,128.37 | 1,128.37 | 1,128.37 | 1,128.37 | - |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 1,120.16 | 1,120.16 | 1,120.16 | 1,120.16 | 1,120.16 | - |
29 Apr 2024 | 1,123.91 | 1,123.91 | 1,123.91 | 1,123.91 | 1,123.91 | - |
26 Apr 2024 | 1,117.70 | 1,117.70 | 1,117.70 | 1,117.70 | 1,117.70 | - |
25 Apr 2024 | 1,100.11 | 1,100.11 | 1,100.11 | 1,100.11 | 1,100.11 | - |
24 Apr 2024 | 1,109.71 | 1,109.71 | 1,109.71 | 1,109.71 | 1,109.71 | - |
23 Apr 2024 | 1,091.91 | 1,091.91 | 1,091.91 | 1,091.91 | 1,091.91 | - |
22 Apr 2024 | 1,088.79 | 1,088.79 | 1,088.79 | 1,088.79 | 1,088.79 | - |
19 Apr 2024 | 1,076.24 | 1,076.24 | 1,076.24 | 1,076.24 | 1,076.24 | - |
18 Apr 2024 | 1,093.04 | 1,093.04 | 1,093.04 | 1,093.04 | 1,093.04 | - |
17 Apr 2024 | 1,087.56 | 1,087.56 | 1,087.56 | 1,087.56 | 1,087.56 | - |
16 Apr 2024 | 1,086.23 | 1,086.23 | 1,086.23 | 1,086.23 | 1,086.23 | - |
15 Apr 2024 | 1,108.67 | 1,108.67 | 1,108.67 | 1,108.67 | 1,108.67 | - |
12 Apr 2024 | 1,120.29 | 1,120.29 | 1,120.29 | 1,120.29 | 1,120.29 | - |
11 Apr 2024 | 1,127.26 | 1,127.26 | 1,127.26 | 1,127.26 | 1,127.26 | - |
10 Apr 2024 | 1,124.28 | 1,124.28 | 1,124.28 | 1,124.28 | 1,124.28 | - |
09 Apr 2024 | 1,110.87 | 1,110.87 | 1,110.87 | 1,110.87 | 1,110.87 | - |
08 Apr 2024 | 1,103.92 | 1,103.92 | 1,103.92 | 1,103.92 | 1,103.92 | - |
05 Apr 2024 | 1,103.47 | 1,103.47 | 1,103.47 | 1,103.47 | 1,103.47 | - |
04 Apr 2024 | 1,102.01 | 1,102.01 | 1,102.01 | 1,102.01 | 1,102.01 | - |
03 Apr 2024 | 1,101.84 | 1,101.84 | 1,101.84 | 1,101.84 | 1,101.84 | - |
02 Apr 2024 | 1,114.42 | 1,114.42 | 1,114.42 | 1,114.42 | 1,114.42 | - |
27 Mar 2024 | 1,095.36 | 1,095.36 | 1,095.36 | 1,095.36 | 1,095.36 | - |
26 Mar 2024 | 1,096.38 | 1,096.38 | 1,096.38 | 1,096.38 | 1,096.38 | - |
25 Mar 2024 | 1,091.71 | 1,091.71 | 1,091.71 | 1,091.71 | 1,091.71 | - |
22 Mar 2024 | 1,096.02 | 1,096.02 | 1,096.02 | 1,096.02 | 1,096.02 | - |
21 Mar 2024 | 1,100.90 | 1,100.90 | 1,100.90 | 1,100.90 | 1,100.90 | - |
20 Mar 2024 | 1,084.39 | 1,084.39 | 1,084.39 | 1,084.39 | 1,084.39 | - |
19 Mar 2024 | 1,078.09 | 1,078.09 | 1,078.09 | 1,078.09 | 1,078.09 | - |
18 Mar 2024 | 1,086.70 | 1,086.70 | 1,086.70 | 1,086.70 | 1,086.70 | - |
15 Mar 2024 | 1,083.17 | 1,083.17 | 1,083.17 | 1,083.17 | 1,083.17 | - |
14 Mar 2024 | 1,097.83 | 1,097.83 | 1,097.83 | 1,097.83 | 1,097.83 | - |
13 Mar 2024 | 1,089.20 | 1,089.20 | 1,089.20 | 1,089.20 | 1,089.20 | - |
12 Mar 2024 | 1,094.18 | 1,094.18 | 1,094.18 | 1,094.18 | 1,094.18 | - |
11 Mar 2024 | 1,081.93 | 1,081.93 | 1,081.93 | 1,081.93 | 1,081.93 | - |
08 Mar 2024 | 1,075.13 | 1,075.13 | 1,075.13 | 1,075.13 | 1,075.13 | - |
07 Mar 2024 | 1,072.16 | 1,072.16 | 1,072.16 | 1,072.16 | 1,072.16 | - |
06 Mar 2024 | 1,071.01 | 1,071.01 | 1,071.01 | 1,071.01 | 1,071.01 | - |
05 Mar 2024 | 1,067.04 | 1,067.04 | 1,067.04 | 1,067.04 | 1,067.04 | - |
04 Mar 2024 | 1,076.48 | 1,076.48 | 1,076.48 | 1,076.48 | 1,076.48 | - |
01 Mar 2024 | 1,072.63 | 1,072.63 | 1,072.63 | 1,072.63 | 1,072.63 | - |
29 Feb 2024 | 1,070.51 | 1,070.51 | 1,070.51 | 1,070.51 | 1,070.51 | - |
28 Feb 2024 | 1,067.80 | 1,067.80 | 1,067.80 | 1,067.80 | 1,067.80 | - |
27 Feb 2024 | 1,075.80 | 1,075.80 | 1,075.80 | 1,075.80 | 1,075.80 | - |
26 Feb 2024 | 1,072.97 | 1,072.97 | 1,072.97 | 1,072.97 | 1,072.97 | - |
23 Feb 2024 | 1,078.81 | 1,078.81 | 1,078.81 | 1,078.81 | 1,078.81 | - |
22 Feb 2024 | 1,081.30 | 1,081.30 | 1,081.30 | 1,081.30 | 1,081.30 | - |
21 Feb 2024 | 1,072.00 | 1,072.00 | 1,072.00 | 1,072.00 | 1,072.00 | - |
20 Feb 2024 | 1,069.11 | 1,069.11 | 1,069.11 | 1,069.11 | 1,069.11 | - |
19 Feb 2024 | 1,071.35 | 1,071.35 | 1,071.35 | 1,071.35 | 1,071.35 | - |
16 Feb 2024 | 1,071.28 | 1,071.28 | 1,071.28 | 1,071.28 | 1,071.28 | - |
15 Feb 2024 | 1,063.84 | 1,063.84 | 1,063.84 | 1,063.84 | 1,063.84 | - |
14 Feb 2024 | 1,057.32 | 1,057.32 | 1,057.32 | 1,057.32 | 1,057.32 | - |
13 Feb 2024 | - | - | - | - | - | - |
12 Feb 2024 | - | - | - | - | - | - |
09 Feb 2024 | 1,048.85 | 1,048.85 | 1,048.85 | 1,048.85 | 1,048.85 | - |
08 Feb 2024 | - | - | - | - | - | - |
07 Feb 2024 | 1,059.20 | 1,059.20 | 1,059.20 | 1,059.20 | 1,059.20 | - |
06 Feb 2024 | 1,058.79 | 1,058.79 | 1,058.79 | 1,058.79 | 1,058.79 | - |
05 Feb 2024 | 1,043.44 | 1,043.44 | 1,043.44 | 1,043.44 | 1,043.44 | - |
02 Feb 2024 | 1,041.25 | 1,041.25 | 1,041.25 | 1,041.25 | 1,041.25 | - |
01 Feb 2024 | 1,031.46 | 1,031.46 | 1,031.46 | 1,031.46 | 1,031.46 | - |
31 Jan 2024 | 1,021.24 | 1,021.24 | 1,021.24 | 1,021.24 | 1,021.24 | - |
30 Jan 2024 | 1,027.10 | 1,027.10 | 1,027.10 | 1,027.10 | 1,027.10 | - |
29 Jan 2024 | 1,038.93 | 1,038.93 | 1,038.93 | 1,038.93 | 1,038.93 | - |
26 Jan 2024 | 1,028.72 | 1,028.72 | 1,028.72 | 1,028.72 | 1,028.72 | - |
25 Jan 2024 | - | - | - | - | - | - |
24 Jan 2024 | 1,021.07 | 1,021.07 | 1,021.07 | 1,021.07 | 1,021.07 | - |
23 Jan 2024 | 1,015.73 | 1,015.73 | 1,015.73 | 1,015.73 | 1,015.73 | - |
22 Jan 2024 | 1,005.82 | 1,005.82 | 1,005.82 | 1,005.82 | 1,005.82 | - |
19 Jan 2024 | 1,012.64 | 1,012.64 | 1,012.64 | 1,012.64 | 1,012.64 | - |
18 Jan 2024 | 1,004.83 | 1,004.83 | 1,004.83 | 1,004.83 | 1,004.83 | - |
17 Jan 2024 | 1,001.98 | 1,001.98 | 1,001.98 | 1,001.98 | 1,001.98 | - |
16 Jan 2024 | 1,021.97 | 1,021.97 | 1,021.97 | 1,021.97 | 1,021.97 | - |
15 Jan 2024 | 1,032.05 | 1,032.05 | 1,032.05 | 1,032.05 | 1,032.05 | - |
12 Jan 2024 | 1,030.76 | 1,030.76 | 1,030.76 | 1,030.76 | 1,030.76 | - |
11 Jan 2024 | 1,030.05 | 1,030.05 | 1,030.05 | 1,030.05 | 1,030.05 | - |
10 Jan 2024 | 1,022.09 | 1,022.09 | 1,022.09 | 1,022.09 | 1,022.09 | - |
09 Jan 2024 | 1,031.08 | 1,031.08 | 1,031.08 | 1,031.08 | 1,031.08 | - |
08 Jan 2024 | 1,030.49 | 1,030.49 | 1,030.49 | 1,030.49 | 1,030.49 | - |
05 Jan 2024 | - | - | - | - | - | - |
04 Jan 2024 | - | - | - | - | - | - |
03 Jan 2024 | - | - | - | - | - | - |
02 Jan 2024 | - | - | - | - | - | - |
29 Dec 2023 | 1,050.82 | 1,050.82 | 1,050.82 | 1,050.82 | 1,050.82 | - |
28 Dec 2023 | 1,044.33 | 1,044.33 | 1,044.33 | 1,044.33 | 1,044.33 | - |
27 Dec 2023 | 1,032.11 | 1,032.11 | 1,032.11 | 1,032.11 | 1,032.11 | - |
22 Dec 2023 | 1,021.61 | 1,021.61 | 1,021.61 | 1,021.61 | 1,021.61 | - |
21 Dec 2023 | 1,028.72 | 1,028.72 | 1,028.72 | 1,028.72 | 1,028.72 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |