Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 May 2024 | - | - | - | - | - | - |
22 May 2024 | - | - | - | - | - | - |
21 May 2024 | 2,904.42 | 2,904.42 | 2,904.42 | 2,904.42 | 2,904.42 | - |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | 2,897.98 | 2,897.98 | 2,897.98 | 2,897.98 | 2,897.98 | - |
16 May 2024 | 2,894.78 | 2,894.78 | 2,894.78 | 2,894.78 | 2,894.78 | - |
15 May 2024 | 2,885.76 | 2,885.76 | 2,885.76 | 2,885.76 | 2,885.76 | - |
14 May 2024 | 2,882.31 | 2,882.31 | 2,882.31 | 2,882.31 | 2,882.31 | - |
13 May 2024 | 2,871.05 | 2,871.05 | 2,871.05 | 2,871.05 | 2,871.05 | - |
10 May 2024 | 2,876.04 | 2,876.04 | 2,876.04 | 2,876.04 | 2,876.04 | - |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | 2,856.45 | 2,856.45 | 2,856.45 | 2,856.45 | 2,856.45 | - |
07 May 2024 | 2,889.33 | 2,889.33 | 2,889.33 | 2,889.33 | 2,889.33 | - |
02 May 2024 | 2,853.92 | 2,853.92 | 2,853.92 | 2,853.92 | 2,853.92 | - |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 2,887.55 | 2,887.55 | 2,887.55 | 2,887.55 | 2,887.55 | - |
26 Apr 2024 | 2,832.26 | 2,832.26 | 2,832.26 | 2,832.26 | 2,832.26 | - |
25 Apr 2024 | 2,777.79 | 2,777.79 | 2,777.79 | 2,777.79 | 2,777.79 | - |
24 Apr 2024 | 2,841.59 | 2,841.59 | 2,841.59 | 2,841.59 | 2,841.59 | - |
23 Apr 2024 | 2,815.65 | 2,815.65 | 2,815.65 | 2,815.65 | 2,815.65 | - |
22 Apr 2024 | 2,802.74 | 2,802.74 | 2,802.74 | 2,802.74 | 2,802.74 | - |
19 Apr 2024 | 2,791.46 | 2,791.46 | 2,791.46 | 2,791.46 | 2,791.46 | - |
18 Apr 2024 | - | - | - | - | - | - |
17 Apr 2024 | 2,826.09 | 2,826.09 | 2,826.09 | 2,826.09 | 2,826.09 | - |
16 Apr 2024 | 2,844.00 | 2,844.00 | 2,844.00 | 2,844.00 | 2,844.00 | - |
15 Apr 2024 | 2,920.08 | 2,920.08 | 2,920.08 | 2,920.08 | 2,920.08 | - |
12 Apr 2024 | - | - | - | - | - | - |
11 Apr 2024 | 2,905.65 | 2,905.65 | 2,905.65 | 2,905.65 | 2,905.65 | - |
10 Apr 2024 | 2,885.77 | 2,885.77 | 2,885.77 | 2,885.77 | 2,885.77 | - |
09 Apr 2024 | 2,911.74 | 2,911.74 | 2,911.74 | 2,911.74 | 2,911.74 | - |
08 Apr 2024 | 2,906.08 | 2,906.08 | 2,906.08 | 2,906.08 | 2,906.08 | - |
05 Apr 2024 | 2,888.38 | 2,888.38 | 2,888.38 | 2,888.38 | 2,888.38 | - |
04 Apr 2024 | 2,920.25 | 2,920.25 | 2,920.25 | 2,920.25 | 2,920.25 | - |
03 Apr 2024 | - | - | - | - | - | - |
02 Apr 2024 | 2,868.01 | 2,868.01 | 2,868.01 | 2,868.01 | 2,868.01 | - |
01 Apr 2024 | - | - | - | - | - | - |
29 Mar 2024 | - | - | - | - | - | - |
28 Mar 2024 | 2,953.02 | 2,953.02 | 2,953.02 | 2,953.02 | 2,953.02 | - |
27 Mar 2024 | 2,959.77 | 2,959.77 | 2,959.77 | 2,959.77 | 2,959.77 | - |
26 Mar 2024 | 2,957.78 | 2,957.78 | 2,957.78 | 2,957.78 | 2,957.78 | - |
25 Mar 2024 | 2,945.35 | 2,945.35 | 2,945.35 | 2,945.35 | 2,945.35 | - |
22 Mar 2024 | 2,973.81 | 2,973.81 | 2,973.81 | 2,973.81 | 2,973.81 | - |
21 Mar 2024 | 2,982.98 | 2,982.98 | 2,982.98 | 2,982.98 | 2,982.98 | - |
19 Mar 2024 | 2,908.74 | 2,908.74 | 2,908.74 | 2,908.74 | 2,908.74 | - |
18 Mar 2024 | 2,894.29 | 2,894.29 | 2,894.29 | 2,894.29 | 2,894.29 | - |
15 Mar 2024 | 2,838.86 | 2,838.86 | 2,838.86 | 2,838.86 | 2,838.86 | - |
14 Mar 2024 | 2,810.94 | 2,810.94 | 2,810.94 | 2,810.94 | 2,810.94 | - |
13 Mar 2024 | 2,811.26 | 2,811.26 | 2,811.26 | 2,811.26 | 2,811.26 | - |
12 Mar 2024 | 2,850.05 | 2,850.05 | 2,850.05 | 2,850.05 | 2,850.05 | - |
11 Mar 2024 | 2,816.86 | 2,816.86 | 2,816.86 | 2,816.86 | 2,816.86 | - |
08 Mar 2024 | 2,891.52 | 2,891.52 | 2,891.52 | 2,891.52 | 2,891.52 | - |
07 Mar 2024 | 2,901.39 | 2,901.39 | 2,901.39 | 2,901.39 | 2,901.39 | - |
06 Mar 2024 | 2,923.92 | 2,923.92 | 2,923.92 | 2,923.92 | 2,923.92 | - |
05 Mar 2024 | 2,893.13 | 2,893.13 | 2,893.13 | 2,893.13 | 2,893.13 | - |
04 Mar 2024 | - | - | - | - | - | - |
01 Mar 2024 | 2,883.90 | 2,883.90 | 2,883.90 | 2,883.90 | 2,883.90 | - |
29 Feb 2024 | 2,855.08 | 2,855.08 | 2,855.08 | 2,855.08 | 2,855.08 | - |
28 Feb 2024 | 2,839.34 | 2,839.34 | 2,839.34 | 2,839.34 | 2,839.34 | - |
27 Feb 2024 | - | - | - | - | - | - |
26 Feb 2024 | 2,852.79 | 2,852.79 | 2,852.79 | 2,852.79 | 2,852.79 | - |
22 Feb 2024 | 2,832.66 | 2,832.66 | 2,832.66 | 2,832.66 | 2,832.66 | - |
21 Feb 2024 | 2,786.54 | 2,786.54 | 2,786.54 | 2,786.54 | 2,786.54 | - |
20 Feb 2024 | 2,775.33 | 2,775.33 | 2,775.33 | 2,775.33 | 2,775.33 | - |
19 Feb 2024 | 2,795.55 | 2,795.55 | 2,795.55 | 2,795.55 | 2,795.55 | - |
16 Feb 2024 | 2,774.02 | 2,774.02 | 2,774.02 | 2,774.02 | 2,774.02 | - |
15 Feb 2024 | 2,761.37 | 2,761.37 | 2,761.37 | 2,761.37 | 2,761.37 | - |
14 Feb 2024 | 2,751.47 | 2,751.47 | 2,751.47 | 2,751.47 | 2,751.47 | - |
13 Feb 2024 | 2,746.72 | 2,746.72 | 2,746.72 | 2,746.72 | 2,746.72 | - |
09 Feb 2024 | 2,718.85 | 2,718.85 | 2,718.85 | 2,718.85 | 2,718.85 | - |
08 Feb 2024 | 2,703.13 | 2,703.13 | 2,703.13 | 2,703.13 | 2,703.13 | - |
07 Feb 2024 | 2,673.50 | 2,673.50 | 2,673.50 | 2,673.50 | 2,673.50 | - |
06 Feb 2024 | 2,662.46 | 2,662.46 | 2,662.46 | 2,662.46 | 2,662.46 | - |
05 Feb 2024 | 2,666.06 | 2,666.06 | 2,666.06 | 2,666.06 | 2,666.06 | - |
02 Feb 2024 | 2,654.30 | 2,654.30 | 2,654.30 | 2,654.30 | 2,654.30 | - |
01 Feb 2024 | 2,641.67 | 2,641.67 | 2,641.67 | 2,641.67 | 2,641.67 | - |
31 Jan 2024 | 2,642.61 | 2,642.61 | 2,642.61 | 2,642.61 | 2,642.61 | - |
30 Jan 2024 | 2,630.05 | 2,630.05 | 2,630.05 | 2,630.05 | 2,630.05 | - |
29 Jan 2024 | 2,635.93 | 2,635.93 | 2,635.93 | 2,635.93 | 2,635.93 | - |
26 Jan 2024 | 2,618.14 | 2,618.14 | 2,618.14 | 2,618.14 | 2,618.14 | - |
25 Jan 2024 | - | - | - | - | - | - |
24 Jan 2024 | 2,645.36 | 2,645.36 | 2,645.36 | 2,645.36 | 2,645.36 | - |
23 Jan 2024 | 2,655.90 | 2,655.90 | 2,655.90 | 2,655.90 | 2,655.90 | - |
22 Jan 2024 | 2,670.10 | 2,670.10 | 2,670.10 | 2,670.10 | 2,670.10 | - |
19 Jan 2024 | 2,628.14 | 2,628.14 | 2,628.14 | 2,628.14 | 2,628.14 | - |
18 Jan 2024 | 2,619.71 | 2,619.71 | 2,619.71 | 2,619.71 | 2,619.71 | - |
17 Jan 2024 | 2,597.68 | 2,597.68 | 2,597.68 | 2,597.68 | 2,597.68 | - |
16 Jan 2024 | 2,631.09 | 2,631.09 | 2,631.09 | 2,631.09 | 2,631.09 | - |
15 Jan 2024 | 2,662.39 | 2,662.39 | 2,662.39 | 2,662.39 | 2,662.39 | - |
12 Jan 2024 | - | - | - | - | - | - |
11 Jan 2024 | 2,613.84 | 2,613.84 | 2,613.84 | 2,613.84 | 2,613.84 | - |
10 Jan 2024 | 2,586.07 | 2,586.07 | 2,586.07 | 2,586.07 | 2,586.07 | - |
09 Jan 2024 | 2,520.27 | 2,520.27 | 2,520.27 | 2,520.27 | 2,520.27 | - |
05 Jan 2024 | - | - | - | - | - | - |
04 Jan 2024 | - | - | - | - | - | - |
29 Dec 2023 | 2,505.99 | 2,505.99 | 2,505.99 | 2,505.99 | 2,505.99 | - |
28 Dec 2023 | 2,496.17 | 2,496.17 | 2,496.17 | 2,496.17 | 2,496.17 | - |
27 Dec 2023 | 2,498.08 | 2,498.08 | 2,498.08 | 2,498.08 | 2,498.08 | - |
26 Dec 2023 | - | - | - | - | - | - |
25 Dec 2023 | - | - | - | - | - | - |
22 Dec 2023 | 2,481.00 | 2,481.00 | 2,481.00 | 2,481.00 | 2,481.00 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |