Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 May 2024 | - | - | - | - | - | - |
13 May 2024 | 1,534.24 | 1,534.24 | 1,534.24 | 1,534.24 | 1,534.24 | - |
10 May 2024 | 1,540.17 | 1,540.17 | 1,540.17 | 1,540.17 | 1,540.17 | - |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | 1,530.10 | 1,530.10 | 1,530.10 | 1,530.10 | 1,530.10 | - |
07 May 2024 | 1,527.38 | 1,527.38 | 1,527.38 | 1,527.38 | 1,527.38 | - |
06 May 2024 | 1,532.48 | 1,532.48 | 1,532.48 | 1,532.48 | 1,532.48 | - |
03 May 2024 | 1,518.54 | 1,518.54 | 1,518.54 | 1,518.54 | 1,518.54 | - |
02 May 2024 | 1,506.58 | 1,506.58 | 1,506.58 | 1,506.58 | 1,506.58 | - |
30 Apr 2024 | 1,504.88 | 1,504.88 | 1,504.88 | 1,504.88 | 1,504.88 | - |
29 Apr 2024 | 1,520.35 | 1,520.35 | 1,520.35 | 1,520.35 | 1,520.35 | - |
26 Apr 2024 | 1,519.40 | 1,519.40 | 1,519.40 | 1,519.40 | 1,519.40 | - |
25 Apr 2024 | 1,496.09 | 1,496.09 | 1,496.09 | 1,496.09 | 1,496.09 | - |
24 Apr 2024 | 1,504.97 | 1,504.97 | 1,504.97 | 1,504.97 | 1,504.97 | - |
23 Apr 2024 | 1,504.76 | 1,504.76 | 1,504.76 | 1,504.76 | 1,504.76 | - |
22 Apr 2024 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | - |
19 Apr 2024 | 1,481.27 | 1,481.27 | 1,481.27 | 1,481.27 | 1,481.27 | - |
18 Apr 2024 | 1,500.60 | 1,500.60 | 1,500.60 | 1,500.60 | 1,500.60 | - |
17 Apr 2024 | 1,502.90 | 1,502.90 | 1,502.90 | 1,502.90 | 1,502.90 | - |
16 Apr 2024 | 1,513.54 | 1,513.54 | 1,513.54 | 1,513.54 | 1,513.54 | - |
15 Apr 2024 | 1,518.50 | 1,518.50 | 1,518.50 | 1,518.50 | 1,518.50 | - |
12 Apr 2024 | 1,535.57 | 1,535.57 | 1,535.57 | 1,535.57 | 1,535.57 | - |
11 Apr 2024 | 1,549.49 | 1,549.49 | 1,549.49 | 1,549.49 | 1,549.49 | - |
10 Apr 2024 | 1,535.60 | 1,535.60 | 1,535.60 | 1,535.60 | 1,535.60 | - |
09 Apr 2024 | 1,533.11 | 1,533.11 | 1,533.11 | 1,533.11 | 1,533.11 | - |
08 Apr 2024 | 1,540.12 | 1,540.12 | 1,540.12 | 1,540.12 | 1,540.12 | - |
05 Apr 2024 | 1,538.25 | 1,538.25 | 1,538.25 | 1,538.25 | 1,538.25 | - |
04 Apr 2024 | 1,527.87 | 1,527.87 | 1,527.87 | 1,527.87 | 1,527.87 | - |
03 Apr 2024 | 1,541.92 | 1,541.92 | 1,541.92 | 1,541.92 | 1,541.92 | - |
02 Apr 2024 | 1,543.60 | 1,543.60 | 1,543.60 | 1,543.60 | 1,543.60 | - |
28 Mar 2024 | 1,553.16 | 1,553.16 | 1,553.16 | 1,553.16 | 1,553.16 | - |
27 Mar 2024 | 1,551.67 | 1,551.67 | 1,551.67 | 1,551.67 | 1,551.67 | - |
26 Mar 2024 | 1,552.16 | 1,552.16 | 1,552.16 | 1,552.16 | 1,552.16 | - |
25 Mar 2024 | 1,558.89 | 1,558.89 | 1,558.89 | 1,558.89 | 1,558.89 | - |
22 Mar 2024 | 1,559.90 | 1,559.90 | 1,559.90 | 1,559.90 | 1,559.90 | - |
21 Mar 2024 | 1,556.93 | 1,556.93 | 1,556.93 | 1,556.93 | 1,556.93 | - |
20 Mar 2024 | 1,546.37 | 1,546.37 | 1,546.37 | 1,546.37 | 1,546.37 | - |
19 Mar 2024 | 1,532.47 | 1,532.47 | 1,532.47 | 1,532.47 | 1,532.47 | - |
18 Mar 2024 | 1,528.86 | 1,528.86 | 1,528.86 | 1,528.86 | 1,528.86 | - |
15 Mar 2024 | 1,522.40 | 1,522.40 | 1,522.40 | 1,522.40 | 1,522.40 | - |
14 Mar 2024 | 1,537.28 | 1,537.28 | 1,537.28 | 1,537.28 | 1,537.28 | - |
13 Mar 2024 | 1,537.73 | 1,537.73 | 1,537.73 | 1,537.73 | 1,537.73 | - |
12 Mar 2024 | 1,539.56 | 1,539.56 | 1,539.56 | 1,539.56 | 1,539.56 | - |
11 Mar 2024 | 1,518.26 | 1,518.26 | 1,518.26 | 1,518.26 | 1,518.26 | - |
08 Mar 2024 | 1,527.10 | 1,527.10 | 1,527.10 | 1,527.10 | 1,527.10 | - |
07 Mar 2024 | 1,543.52 | 1,543.52 | 1,543.52 | 1,543.52 | 1,543.52 | - |
06 Mar 2024 | 1,526.76 | 1,526.76 | 1,526.76 | 1,526.76 | 1,526.76 | - |
05 Mar 2024 | 1,517.53 | 1,517.53 | 1,517.53 | 1,517.53 | 1,517.53 | - |
04 Mar 2024 | 1,529.87 | 1,529.87 | 1,529.87 | 1,529.87 | 1,529.87 | - |
01 Mar 2024 | 1,527.53 | 1,527.53 | 1,527.53 | 1,527.53 | 1,527.53 | - |
29 Feb 2024 | 1,516.90 | 1,516.90 | 1,516.90 | 1,516.90 | 1,516.90 | - |
28 Feb 2024 | 1,505.68 | 1,505.68 | 1,505.68 | 1,505.68 | 1,505.68 | - |
27 Feb 2024 | 1,506.92 | 1,506.92 | 1,506.92 | 1,506.92 | 1,506.92 | - |
26 Feb 2024 | 1,500.46 | 1,500.46 | 1,500.46 | 1,500.46 | 1,500.46 | - |
23 Feb 2024 | 1,496.52 | 1,496.52 | 1,496.52 | 1,496.52 | 1,496.52 | - |
22 Feb 2024 | - | - | - | - | - | - |
21 Feb 2024 | 1,463.95 | 1,463.95 | 1,463.95 | 1,463.95 | 1,463.95 | - |
20 Feb 2024 | 1,473.01 | 1,473.01 | 1,473.01 | 1,473.01 | 1,473.01 | - |
19 Feb 2024 | 1,485.61 | 1,485.61 | 1,485.61 | 1,485.61 | 1,485.61 | - |
16 Feb 2024 | 1,487.86 | 1,487.86 | 1,487.86 | 1,487.86 | 1,487.86 | - |
15 Feb 2024 | 1,494.99 | 1,494.99 | 1,494.99 | 1,494.99 | 1,494.99 | - |
14 Feb 2024 | 1,488.65 | 1,488.65 | 1,488.65 | 1,488.65 | 1,488.65 | - |
13 Feb 2024 | 1,467.30 | 1,467.30 | 1,467.30 | 1,467.30 | 1,467.30 | - |
12 Feb 2024 | 1,485.44 | 1,485.44 | 1,485.44 | 1,485.44 | 1,485.44 | - |
09 Feb 2024 | 1,474.24 | 1,474.24 | 1,474.24 | 1,474.24 | 1,474.24 | - |
08 Feb 2024 | 1,467.15 | 1,467.15 | 1,467.15 | 1,467.15 | 1,467.15 | - |
07 Feb 2024 | 1,460.85 | 1,460.85 | 1,460.85 | 1,460.85 | 1,460.85 | - |
06 Feb 2024 | 1,455.34 | 1,455.34 | 1,455.34 | 1,455.34 | 1,455.34 | - |
05 Feb 2024 | 1,452.15 | 1,452.15 | 1,452.15 | 1,452.15 | 1,452.15 | - |
02 Feb 2024 | 1,445.72 | 1,445.72 | 1,445.72 | 1,445.72 | 1,445.72 | - |
01 Feb 2024 | 1,431.85 | 1,431.85 | 1,431.85 | 1,431.85 | 1,431.85 | - |
31 Jan 2024 | 1,419.12 | 1,419.12 | 1,419.12 | 1,419.12 | 1,419.12 | - |
30 Jan 2024 | 1,433.52 | 1,433.52 | 1,433.52 | 1,433.52 | 1,433.52 | - |
29 Jan 2024 | 1,433.44 | 1,433.44 | 1,433.44 | 1,433.44 | 1,433.44 | - |
26 Jan 2024 | 1,422.23 | 1,422.23 | 1,422.23 | 1,422.23 | 1,422.23 | - |
25 Jan 2024 | - | - | - | - | - | - |
24 Jan 2024 | 1,403.20 | 1,403.20 | 1,403.20 | 1,403.20 | 1,403.20 | - |
23 Jan 2024 | 1,392.27 | 1,392.27 | 1,392.27 | 1,392.27 | 1,392.27 | - |
22 Jan 2024 | 1,388.78 | 1,388.78 | 1,388.78 | 1,388.78 | 1,388.78 | - |
19 Jan 2024 | 1,383.77 | 1,383.77 | 1,383.77 | 1,383.77 | 1,383.77 | - |
18 Jan 2024 | 1,368.46 | 1,368.46 | 1,368.46 | 1,368.46 | 1,368.46 | - |
17 Jan 2024 | 1,356.72 | 1,356.72 | 1,356.72 | 1,356.72 | 1,356.72 | - |
16 Jan 2024 | 1,369.80 | 1,369.80 | 1,369.80 | 1,369.80 | 1,369.80 | - |
15 Jan 2024 | 1,368.12 | 1,368.12 | 1,368.12 | 1,368.12 | 1,368.12 | - |
12 Jan 2024 | 1,371.74 | 1,371.74 | 1,371.74 | 1,371.74 | 1,371.74 | - |
11 Jan 2024 | 1,367.19 | 1,367.19 | 1,367.19 | 1,367.19 | 1,367.19 | - |
10 Jan 2024 | 1,368.19 | 1,368.19 | 1,368.19 | 1,368.19 | 1,368.19 | - |
09 Jan 2024 | 1,367.52 | 1,367.52 | 1,367.52 | 1,367.52 | 1,367.52 | - |
08 Jan 2024 | 1,361.73 | 1,361.73 | 1,361.73 | 1,361.73 | 1,361.73 | - |
05 Jan 2024 | - | - | - | - | - | - |
04 Jan 2024 | - | - | - | - | - | - |
03 Jan 2024 | - | - | - | - | - | - |
02 Jan 2024 | - | - | - | - | - | - |
29 Dec 2023 | 1,371.08 | 1,371.08 | 1,371.08 | 1,371.08 | 1,371.08 | - |
28 Dec 2023 | 1,372.51 | 1,372.51 | 1,372.51 | 1,372.51 | 1,372.51 | - |
27 Dec 2023 | - | - | - | - | - | - |
22 Dec 2023 | 1,371.34 | 1,371.34 | 1,371.34 | 1,371.34 | 1,371.34 | - |
21 Dec 2023 | 1,371.22 | 1,371.22 | 1,371.22 | 1,371.22 | 1,371.22 | - |
20 Dec 2023 | 1,366.08 | 1,366.08 | 1,366.08 | 1,366.08 | 1,366.08 | - |
19 Dec 2023 | 1,374.93 | 1,374.93 | 1,374.93 | 1,374.93 | 1,374.93 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |