Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 May 2024 | 2,655.00 | 2,655.00 | 2,655.00 | 2,655.00 | 2,655.00 | - |
23 May 2024 | 2,704.00 | 2,704.00 | 2,704.00 | 2,704.00 | 2,704.00 | - |
22 May 2024 | 2,663.00 | 2,663.00 | 2,663.00 | 2,663.00 | 2,663.00 | - |
21 May 2024 | 2,672.00 | 2,672.00 | 2,672.00 | 2,672.00 | 2,672.00 | - |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | 2,646.00 | 2,646.00 | 2,646.00 | 2,646.00 | 2,646.00 | - |
16 May 2024 | 2,622.00 | 2,622.00 | 2,622.00 | 2,622.00 | 2,622.00 | - |
15 May 2024 | 2,632.00 | 2,632.00 | 2,632.00 | 2,632.00 | 2,632.00 | - |
14 May 2024 | 2,611.00 | 2,611.00 | 2,611.00 | 2,611.00 | 2,611.00 | - |
13 May 2024 | 2,582.00 | 2,582.00 | 2,582.00 | 2,582.00 | 2,582.00 | - |
10 May 2024 | 2,595.00 | 2,595.00 | 2,595.00 | 2,595.00 | 2,595.00 | - |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | 2,604.00 | 2,604.00 | 2,604.00 | 2,604.00 | 2,604.00 | - |
07 May 2024 | 2,598.00 | 2,598.00 | 2,598.00 | 2,598.00 | 2,598.00 | - |
02 May 2024 | 2,538.00 | 2,538.00 | 2,538.00 | 2,538.00 | 2,538.00 | - |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | - | - | - | - | - | - |
26 Apr 2024 | 2,533.00 | 2,533.00 | 2,533.00 | 2,533.00 | 2,533.00 | - |
25 Apr 2024 | 2,516.00 | 2,516.00 | 2,516.00 | 2,516.00 | 2,516.00 | - |
24 Apr 2024 | 2,492.00 | 2,492.00 | 2,492.00 | 2,492.00 | 2,492.00 | - |
23 Apr 2024 | 2,415.00 | 2,415.00 | 2,415.00 | 2,415.00 | 2,415.00 | - |
22 Apr 2024 | 2,424.00 | 2,424.00 | 2,424.00 | 2,424.00 | 2,424.00 | - |
19 Apr 2024 | 2,384.00 | 2,384.00 | 2,384.00 | 2,384.00 | 2,384.00 | - |
18 Apr 2024 | - | - | - | - | - | - |
17 Apr 2024 | 2,431.00 | 2,431.00 | 2,431.00 | 2,431.00 | 2,431.00 | - |
16 Apr 2024 | 2,466.00 | 2,466.00 | 2,466.00 | 2,466.00 | 2,466.00 | - |
15 Apr 2024 | 2,471.00 | 2,471.00 | 2,471.00 | 2,471.00 | 2,471.00 | - |
12 Apr 2024 | 2,591.00 | 2,591.00 | 2,591.00 | 2,591.00 | 2,591.00 | - |
11 Apr 2024 | 2,546.00 | 2,546.00 | 2,546.00 | 2,546.00 | 2,546.00 | - |
10 Apr 2024 | 2,530.00 | 2,530.00 | 2,530.00 | 2,530.00 | 2,530.00 | - |
09 Apr 2024 | 2,544.00 | 2,544.00 | 2,544.00 | 2,544.00 | 2,544.00 | - |
08 Apr 2024 | 2,510.00 | 2,510.00 | 2,510.00 | 2,510.00 | 2,510.00 | - |
05 Apr 2024 | 2,519.00 | 2,519.00 | 2,519.00 | 2,519.00 | 2,519.00 | - |
04 Apr 2024 | 2,554.00 | 2,554.00 | 2,554.00 | 2,554.00 | 2,554.00 | - |
03 Apr 2024 | 2,570.00 | 2,570.00 | 2,570.00 | 2,570.00 | 2,570.00 | - |
02 Apr 2024 | 2,614.00 | 2,614.00 | 2,614.00 | 2,614.00 | 2,614.00 | - |
01 Apr 2024 | - | - | - | - | - | - |
29 Mar 2024 | - | - | - | - | - | - |
28 Mar 2024 | 2,635.00 | 2,635.00 | 2,635.00 | 2,635.00 | 2,635.00 | - |
27 Mar 2024 | 2,610.00 | 2,610.00 | 2,610.00 | 2,610.00 | 2,610.00 | - |
26 Mar 2024 | 2,589.00 | 2,589.00 | 2,589.00 | 2,589.00 | 2,589.00 | - |
25 Mar 2024 | 2,559.00 | 2,559.00 | 2,559.00 | 2,559.00 | 2,559.00 | - |
22 Mar 2024 | 2,587.00 | 2,587.00 | 2,587.00 | 2,587.00 | 2,587.00 | - |
21 Mar 2024 | 2,571.00 | 2,571.00 | 2,571.00 | 2,571.00 | 2,571.00 | - |
19 Mar 2024 | 2,481.00 | 2,481.00 | 2,481.00 | 2,481.00 | 2,481.00 | - |
18 Mar 2024 | 2,475.00 | 2,475.00 | 2,475.00 | 2,475.00 | 2,475.00 | - |
15 Mar 2024 | 2,518.00 | 2,518.00 | 2,518.00 | 2,518.00 | 2,518.00 | - |
14 Mar 2024 | 2,519.00 | 2,519.00 | 2,519.00 | 2,519.00 | 2,519.00 | - |
13 Mar 2024 | 2,530.00 | 2,530.00 | 2,530.00 | 2,530.00 | 2,530.00 | - |
12 Mar 2024 | 2,462.00 | 2,462.00 | 2,462.00 | 2,462.00 | 2,462.00 | - |
11 Mar 2024 | 2,439.00 | 2,439.00 | 2,439.00 | 2,439.00 | 2,439.00 | - |
08 Mar 2024 | 2,478.00 | 2,478.00 | 2,478.00 | 2,478.00 | 2,478.00 | - |
07 Mar 2024 | 2,528.00 | 2,528.00 | 2,528.00 | 2,528.00 | 2,528.00 | - |
06 Mar 2024 | 2,538.00 | 2,538.00 | 2,538.00 | 2,538.00 | 2,538.00 | - |
05 Mar 2024 | 2,575.00 | 2,575.00 | 2,575.00 | 2,575.00 | 2,575.00 | - |
04 Mar 2024 | 2,556.00 | 2,556.00 | 2,556.00 | 2,556.00 | 2,556.00 | - |
01 Mar 2024 | 2,551.00 | 2,551.00 | 2,551.00 | 2,551.00 | 2,551.00 | - |
29 Feb 2024 | 2,516.00 | 2,516.00 | 2,516.00 | 2,516.00 | 2,516.00 | - |
28 Feb 2024 | 2,522.00 | 2,522.00 | 2,522.00 | 2,522.00 | 2,522.00 | - |
27 Feb 2024 | 2,490.00 | 2,490.00 | 2,490.00 | 2,490.00 | 2,490.00 | - |
26 Feb 2024 | 2,459.00 | 2,459.00 | 2,459.00 | 2,459.00 | 2,459.00 | - |
22 Feb 2024 | 2,451.00 | 2,451.00 | 2,451.00 | 2,451.00 | 2,451.00 | - |
21 Feb 2024 | 2,462.00 | 2,462.00 | 2,462.00 | 2,462.00 | 2,462.00 | - |
20 Feb 2024 | 2,459.00 | 2,459.00 | 2,459.00 | 2,459.00 | 2,459.00 | - |
19 Feb 2024 | 2,453.00 | 2,453.00 | 2,453.00 | 2,453.00 | 2,453.00 | - |
16 Feb 2024 | 2,454.00 | 2,454.00 | 2,454.00 | 2,454.00 | 2,454.00 | - |
15 Feb 2024 | 2,446.00 | 2,446.00 | 2,446.00 | 2,446.00 | 2,446.00 | - |
14 Feb 2024 | - | - | - | - | - | - |
13 Feb 2024 | - | - | - | - | - | - |
09 Feb 2024 | - | - | - | - | - | - |
08 Feb 2024 | - | - | - | - | - | - |
07 Feb 2024 | 2,411.00 | 2,411.00 | 2,411.00 | 2,411.00 | 2,411.00 | - |
06 Feb 2024 | 2,415.00 | 2,415.00 | 2,415.00 | 2,415.00 | 2,415.00 | - |
05 Feb 2024 | 2,403.00 | 2,403.00 | 2,403.00 | 2,403.00 | 2,403.00 | - |
02 Feb 2024 | 2,340.00 | 2,340.00 | 2,340.00 | 2,340.00 | 2,340.00 | - |
01 Feb 2024 | 2,334.00 | 2,334.00 | 2,334.00 | 2,334.00 | 2,334.00 | - |
31 Jan 2024 | 2,311.00 | 2,311.00 | 2,311.00 | 2,311.00 | 2,311.00 | - |
30 Jan 2024 | 2,330.00 | 2,330.00 | 2,330.00 | 2,330.00 | 2,330.00 | - |
29 Jan 2024 | 2,320.00 | 2,320.00 | 2,320.00 | 2,320.00 | 2,320.00 | - |
26 Jan 2024 | - | - | - | - | - | - |
25 Jan 2024 | 2,300.00 | 2,300.00 | 2,300.00 | 2,300.00 | 2,300.00 | - |
24 Jan 2024 | 2,303.00 | 2,303.00 | 2,303.00 | 2,303.00 | 2,303.00 | - |
23 Jan 2024 | 2,307.00 | 2,307.00 | 2,307.00 | 2,307.00 | 2,307.00 | - |
22 Jan 2024 | 2,326.00 | 2,326.00 | 2,326.00 | 2,326.00 | 2,326.00 | - |
19 Jan 2024 | 2,325.00 | 2,325.00 | 2,325.00 | 2,325.00 | 2,325.00 | - |
18 Jan 2024 | 2,297.00 | 2,297.00 | 2,297.00 | 2,297.00 | 2,297.00 | - |
17 Jan 2024 | 2,284.00 | 2,284.00 | 2,284.00 | 2,284.00 | 2,284.00 | - |
16 Jan 2024 | 2,255.00 | 2,255.00 | 2,255.00 | 2,255.00 | 2,255.00 | - |
15 Jan 2024 | 2,229.00 | 2,229.00 | 2,229.00 | 2,229.00 | 2,229.00 | - |
12 Jan 2024 | 2,236.00 | 2,236.00 | 2,236.00 | 2,236.00 | 2,236.00 | - |
11 Jan 2024 | 2,239.00 | 2,239.00 | 2,239.00 | 2,239.00 | 2,239.00 | - |
10 Jan 2024 | 2,230.00 | 2,230.00 | 2,230.00 | 2,230.00 | 2,230.00 | - |
09 Jan 2024 | 2,219.00 | 2,219.00 | 2,219.00 | 2,219.00 | 2,219.00 | - |
05 Jan 2024 | - | - | - | - | - | - |
04 Jan 2024 | - | - | - | - | - | - |
29 Dec 2023 | 2,132.00 | 2,132.00 | 2,132.00 | 2,132.00 | 2,132.00 | - |
28 Dec 2023 | 2,124.00 | 2,124.00 | 2,124.00 | 2,124.00 | 2,124.00 | - |
27 Dec 2023 | 2,140.00 | 2,140.00 | 2,140.00 | 2,140.00 | 2,140.00 | - |
26 Dec 2023 | - | - | - | - | - | - |
25 Dec 2023 | - | - | - | - | - | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |