Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | - | - | - | - | - | - |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | - | - | - | - | - | - |
16 May 2024 | 2,983.43 | 2,983.43 | 2,983.43 | 2,983.43 | 2,983.43 | - |
15 May 2024 | 2,994.94 | 2,994.94 | 2,994.94 | 2,994.94 | 2,994.94 | - |
14 May 2024 | 2,980.51 | 2,980.51 | 2,980.51 | 2,980.51 | 2,980.51 | - |
13 May 2024 | 2,981.86 | 2,981.86 | 2,981.86 | 2,981.86 | 2,981.86 | - |
10 May 2024 | 2,999.80 | 2,999.80 | 2,999.80 | 2,999.80 | 2,999.80 | - |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | - | - | - | - | - | - |
07 May 2024 | 2,986.06 | 2,986.06 | 2,986.06 | 2,986.06 | 2,986.06 | - |
06 May 2024 | 2,983.72 | 2,983.72 | 2,983.72 | 2,983.72 | 2,983.72 | - |
03 May 2024 | 2,946.88 | 2,946.88 | 2,946.88 | 2,946.88 | 2,946.88 | - |
02 May 2024 | 2,942.61 | 2,942.61 | 2,942.61 | 2,942.61 | 2,942.61 | - |
30 Apr 2024 | 2,939.87 | 2,939.87 | 2,939.87 | 2,939.87 | 2,939.87 | - |
29 Apr 2024 | 2,956.68 | 2,956.68 | 2,956.68 | 2,956.68 | 2,956.68 | - |
26 Apr 2024 | 2,971.62 | 2,971.62 | 2,971.62 | 2,971.62 | 2,971.62 | - |
25 Apr 2024 | 2,922.48 | 2,922.48 | 2,922.48 | 2,922.48 | 2,922.48 | - |
24 Apr 2024 | 2,942.91 | 2,942.91 | 2,942.91 | 2,942.91 | 2,942.91 | - |
23 Apr 2024 | 2,945.57 | 2,945.57 | 2,945.57 | 2,945.57 | 2,945.57 | - |
22 Apr 2024 | 2,921.99 | 2,921.99 | 2,921.99 | 2,921.99 | 2,921.99 | - |
19 Apr 2024 | 2,894.87 | 2,894.87 | 2,894.87 | 2,894.87 | 2,894.87 | - |
18 Apr 2024 | 2,919.73 | 2,919.73 | 2,919.73 | 2,919.73 | 2,919.73 | - |
17 Apr 2024 | 2,930.89 | 2,930.89 | 2,930.89 | 2,930.89 | 2,930.89 | - |
16 Apr 2024 | 2,933.07 | 2,933.07 | 2,933.07 | 2,933.07 | 2,933.07 | - |
15 Apr 2024 | 2,932.68 | 2,932.68 | 2,932.68 | 2,932.68 | 2,932.68 | - |
12 Apr 2024 | 2,951.08 | 2,951.08 | 2,951.08 | 2,951.08 | 2,951.08 | - |
11 Apr 2024 | 2,957.51 | 2,957.51 | 2,957.51 | 2,957.51 | 2,957.51 | - |
10 Apr 2024 | 2,935.26 | 2,935.26 | 2,935.26 | 2,935.26 | 2,935.26 | - |
09 Apr 2024 | 2,916.64 | 2,916.64 | 2,916.64 | 2,916.64 | 2,916.64 | - |
08 Apr 2024 | 2,930.06 | 2,930.06 | 2,930.06 | 2,930.06 | 2,930.06 | - |
05 Apr 2024 | 2,935.79 | 2,935.79 | 2,935.79 | 2,935.79 | 2,935.79 | - |
04 Apr 2024 | 2,901.13 | 2,901.13 | 2,901.13 | 2,901.13 | 2,901.13 | - |
03 Apr 2024 | 2,947.65 | 2,947.65 | 2,947.65 | 2,947.65 | 2,947.65 | - |
02 Apr 2024 | 2,962.34 | 2,962.34 | 2,962.34 | 2,962.34 | 2,962.34 | - |
28 Mar 2024 | 2,982.98 | 2,982.98 | 2,982.98 | 2,982.98 | 2,982.98 | - |
27 Mar 2024 | 2,983.11 | 2,983.11 | 2,983.11 | 2,983.11 | 2,983.11 | - |
26 Mar 2024 | 2,957.17 | 2,957.17 | 2,957.17 | 2,957.17 | 2,957.17 | - |
25 Mar 2024 | 2,965.25 | 2,965.25 | 2,965.25 | 2,965.25 | 2,965.25 | - |
22 Mar 2024 | 2,980.74 | 2,980.74 | 2,980.74 | 2,980.74 | 2,980.74 | - |
21 Mar 2024 | 2,972.12 | 2,972.12 | 2,972.12 | 2,972.12 | 2,972.12 | - |
20 Mar 2024 | 2,966.66 | 2,966.66 | 2,966.66 | 2,966.66 | 2,966.66 | - |
19 Mar 2024 | 2,949.82 | 2,949.82 | 2,949.82 | 2,949.82 | 2,949.82 | - |
18 Mar 2024 | 2,923.41 | 2,923.41 | 2,923.41 | 2,923.41 | 2,923.41 | - |
15 Mar 2024 | 2,910.61 | 2,910.61 | 2,910.61 | 2,910.61 | 2,910.61 | - |
14 Mar 2024 | 2,926.49 | 2,926.49 | 2,926.49 | 2,926.49 | 2,926.49 | - |
13 Mar 2024 | 2,910.67 | 2,910.67 | 2,910.67 | 2,910.67 | 2,910.67 | - |
12 Mar 2024 | 2,919.35 | 2,919.35 | 2,919.35 | 2,919.35 | 2,919.35 | - |
11 Mar 2024 | 2,880.65 | 2,880.65 | 2,880.65 | 2,880.65 | 2,880.65 | - |
08 Mar 2024 | 2,889.41 | 2,889.41 | 2,889.41 | 2,889.41 | 2,889.41 | - |
07 Mar 2024 | 2,913.47 | 2,913.47 | 2,913.47 | 2,913.47 | 2,913.47 | - |
06 Mar 2024 | 2,886.52 | 2,886.52 | 2,886.52 | 2,886.52 | 2,886.52 | - |
05 Mar 2024 | 2,886.06 | 2,886.06 | 2,886.06 | 2,886.06 | 2,886.06 | - |
04 Mar 2024 | 2,911.96 | 2,911.96 | 2,911.96 | 2,911.96 | 2,911.96 | - |
01 Mar 2024 | 2,920.27 | 2,920.27 | 2,920.27 | 2,920.27 | 2,920.27 | - |
29 Feb 2024 | 2,906.71 | 2,906.71 | 2,906.71 | 2,906.71 | 2,906.71 | - |
28 Feb 2024 | 2,906.56 | 2,906.56 | 2,906.56 | 2,906.56 | 2,906.56 | - |
27 Feb 2024 | 2,903.95 | 2,903.95 | 2,903.95 | 2,903.95 | 2,903.95 | - |
26 Feb 2024 | 2,901.44 | 2,901.44 | 2,901.44 | 2,901.44 | 2,901.44 | - |
23 Feb 2024 | 2,914.39 | 2,914.39 | 2,914.39 | 2,914.39 | 2,914.39 | - |
22 Feb 2024 | 2,902.33 | 2,902.33 | 2,902.33 | 2,902.33 | 2,902.33 | - |
21 Feb 2024 | 2,824.03 | 2,824.03 | 2,824.03 | 2,824.03 | 2,824.03 | - |
20 Feb 2024 | 2,830.09 | 2,830.09 | 2,830.09 | 2,830.09 | 2,830.09 | - |
19 Feb 2024 | 2,857.30 | 2,857.30 | 2,857.30 | 2,857.30 | 2,857.30 | - |
16 Feb 2024 | 2,857.59 | 2,857.59 | 2,857.59 | 2,857.59 | 2,857.59 | - |
15 Feb 2024 | 2,859.88 | 2,859.88 | 2,859.88 | 2,859.88 | 2,859.88 | - |
14 Feb 2024 | 2,861.64 | 2,861.64 | 2,861.64 | 2,861.64 | 2,861.64 | - |
13 Feb 2024 | 2,833.53 | 2,833.53 | 2,833.53 | 2,833.53 | 2,833.53 | - |
12 Feb 2024 | 2,845.94 | 2,845.94 | 2,845.94 | 2,845.94 | 2,845.94 | - |
09 Feb 2024 | 2,852.98 | 2,852.98 | 2,852.98 | 2,852.98 | 2,852.98 | - |
08 Feb 2024 | 2,846.03 | 2,846.03 | 2,846.03 | 2,846.03 | 2,846.03 | - |
07 Feb 2024 | 2,849.01 | 2,849.01 | 2,849.01 | 2,849.01 | 2,849.01 | - |
06 Feb 2024 | 2,822.46 | 2,822.46 | 2,822.46 | 2,822.46 | 2,822.46 | - |
05 Feb 2024 | 2,820.29 | 2,820.29 | 2,820.29 | 2,820.29 | 2,820.29 | - |
02 Feb 2024 | 2,802.60 | 2,802.60 | 2,802.60 | 2,802.60 | 2,802.60 | - |
01 Feb 2024 | 2,775.73 | 2,775.73 | 2,775.73 | 2,775.73 | 2,775.73 | - |
31 Jan 2024 | 2,719.61 | 2,719.61 | 2,719.61 | 2,719.61 | 2,719.61 | - |
30 Jan 2024 | 2,764.14 | 2,764.14 | 2,764.14 | 2,764.14 | 2,764.14 | - |
29 Jan 2024 | 2,758.89 | 2,758.89 | 2,758.89 | 2,758.89 | 2,758.89 | - |
26 Jan 2024 | 2,723.65 | 2,723.65 | 2,723.65 | 2,723.65 | 2,723.65 | - |
25 Jan 2024 | 2,720.71 | 2,720.71 | 2,720.71 | 2,720.71 | 2,720.71 | - |
24 Jan 2024 | 2,700.05 | 2,700.05 | 2,700.05 | 2,700.05 | 2,700.05 | - |
23 Jan 2024 | 2,714.21 | 2,714.21 | 2,714.21 | 2,714.21 | 2,714.21 | - |
22 Jan 2024 | 2,703.28 | 2,703.28 | 2,703.28 | 2,703.28 | 2,703.28 | - |
19 Jan 2024 | 2,703.73 | 2,703.73 | 2,703.73 | 2,703.73 | 2,703.73 | - |
18 Jan 2024 | 2,683.81 | 2,683.81 | 2,683.81 | 2,683.81 | 2,683.81 | - |
17 Jan 2024 | 2,659.19 | 2,659.19 | 2,659.19 | 2,659.19 | 2,659.19 | - |
16 Jan 2024 | 2,669.79 | 2,669.79 | 2,669.79 | 2,669.79 | 2,669.79 | - |
15 Jan 2024 | 2,657.59 | 2,657.59 | 2,657.59 | 2,657.59 | 2,657.59 | - |
12 Jan 2024 | 2,663.02 | 2,663.02 | 2,663.02 | 2,663.02 | 2,663.02 | - |
11 Jan 2024 | 2,652.59 | 2,652.59 | 2,652.59 | 2,652.59 | 2,652.59 | - |
10 Jan 2024 | 2,645.95 | 2,645.95 | 2,645.95 | 2,645.95 | 2,645.95 | - |
09 Jan 2024 | 2,633.52 | 2,633.52 | 2,633.52 | 2,633.52 | 2,633.52 | - |
08 Jan 2024 | 2,616.55 | 2,616.55 | 2,616.55 | 2,616.55 | 2,616.55 | - |
05 Jan 2024 | 2,578.44 | 2,578.44 | 2,578.44 | 2,578.44 | 2,578.44 | - |
04 Jan 2024 | 2,589.72 | 2,589.72 | 2,589.72 | 2,589.72 | 2,589.72 | - |
03 Jan 2024 | 2,602.99 | 2,602.99 | 2,602.99 | 2,602.99 | 2,602.99 | - |
02 Jan 2024 | 2,612.69 | 2,612.69 | 2,612.69 | 2,612.69 | 2,612.69 | - |
29 Dec 2023 | 2,615.80 | 2,615.80 | 2,615.80 | 2,615.80 | 2,615.80 | - |
28 Dec 2023 | 2,603.73 | 2,603.73 | 2,603.73 | 2,603.73 | 2,603.73 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |