Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | - | - | - | - | - | - |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | - | - | - | - | - | - |
16 May 2024 | - | - | - | - | - | - |
15 May 2024 | 1,715.73 | 1,715.73 | 1,715.73 | 1,715.73 | 1,715.73 | - |
14 May 2024 | 1,719.38 | 1,719.38 | 1,719.38 | 1,719.38 | 1,719.38 | - |
13 May 2024 | 1,715.32 | 1,715.32 | 1,715.32 | 1,715.32 | 1,715.32 | - |
10 May 2024 | 1,708.23 | 1,708.23 | 1,708.23 | 1,708.23 | 1,708.23 | - |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | 1,707.29 | 1,707.29 | 1,707.29 | 1,707.29 | 1,707.29 | - |
07 May 2024 | 1,704.43 | 1,704.43 | 1,704.43 | 1,704.43 | 1,704.43 | - |
03 May 2024 | 1,688.23 | 1,688.23 | 1,688.23 | 1,688.23 | 1,688.23 | - |
02 May 2024 | 1,704.12 | 1,704.12 | 1,704.12 | 1,704.12 | 1,704.12 | - |
30 Apr 2024 | 1,694.00 | 1,694.00 | 1,694.00 | 1,694.00 | 1,694.00 | - |
29 Apr 2024 | 1,691.21 | 1,691.21 | 1,691.21 | 1,691.21 | 1,691.21 | - |
26 Apr 2024 | 1,681.89 | 1,681.89 | 1,681.89 | 1,681.89 | 1,681.89 | - |
25 Apr 2024 | 1,655.07 | 1,655.07 | 1,655.07 | 1,655.07 | 1,655.07 | - |
24 Apr 2024 | 1,666.48 | 1,666.48 | 1,666.48 | 1,666.48 | 1,666.48 | - |
23 Apr 2024 | 1,632.37 | 1,632.37 | 1,632.37 | 1,632.37 | 1,632.37 | - |
22 Apr 2024 | 1,633.12 | 1,633.12 | 1,633.12 | 1,633.12 | 1,633.12 | - |
19 Apr 2024 | 1,613.04 | 1,613.04 | 1,613.04 | 1,613.04 | 1,613.04 | - |
18 Apr 2024 | 1,639.88 | 1,639.88 | 1,639.88 | 1,639.88 | 1,639.88 | - |
17 Apr 2024 | 1,628.42 | 1,628.42 | 1,628.42 | 1,628.42 | 1,628.42 | - |
16 Apr 2024 | 1,618.85 | 1,618.85 | 1,618.85 | 1,618.85 | 1,618.85 | - |
15 Apr 2024 | 1,648.88 | 1,648.88 | 1,648.88 | 1,648.88 | 1,648.88 | - |
12 Apr 2024 | 1,658.47 | 1,658.47 | 1,658.47 | 1,658.47 | 1,658.47 | - |
11 Apr 2024 | 1,675.46 | 1,675.46 | 1,675.46 | 1,675.46 | 1,675.46 | - |
10 Apr 2024 | 1,669.77 | 1,669.77 | 1,669.77 | 1,669.77 | 1,669.77 | - |
09 Apr 2024 | 1,644.35 | 1,644.35 | 1,644.35 | 1,644.35 | 1,644.35 | - |
08 Apr 2024 | 1,635.00 | 1,635.00 | 1,635.00 | 1,635.00 | 1,635.00 | - |
05 Apr 2024 | 1,637.38 | 1,637.38 | 1,637.38 | 1,637.38 | 1,637.38 | - |
04 Apr 2024 | 1,634.23 | 1,634.23 | 1,634.23 | 1,634.23 | 1,634.23 | - |
03 Apr 2024 | 1,635.74 | 1,635.74 | 1,635.74 | 1,635.74 | 1,635.74 | - |
02 Apr 2024 | 1,663.10 | 1,663.10 | 1,663.10 | 1,663.10 | 1,663.10 | - |
28 Mar 2024 | - | - | - | - | - | - |
27 Mar 2024 | 1,633.13 | 1,633.13 | 1,633.13 | 1,633.13 | 1,633.13 | - |
26 Mar 2024 | 1,629.24 | 1,629.24 | 1,629.24 | 1,629.24 | 1,629.24 | - |
25 Mar 2024 | 1,618.14 | 1,618.14 | 1,618.14 | 1,618.14 | 1,618.14 | - |
22 Mar 2024 | 1,626.84 | 1,626.84 | 1,626.84 | 1,626.84 | 1,626.84 | - |
21 Mar 2024 | 1,630.81 | 1,630.81 | 1,630.81 | 1,630.81 | 1,630.81 | - |
20 Mar 2024 | 1,603.09 | 1,603.09 | 1,603.09 | 1,603.09 | 1,603.09 | - |
19 Mar 2024 | 1,593.51 | 1,593.51 | 1,593.51 | 1,593.51 | 1,593.51 | - |
18 Mar 2024 | 1,608.85 | 1,608.85 | 1,608.85 | 1,608.85 | 1,608.85 | - |
15 Mar 2024 | 1,597.30 | 1,597.30 | 1,597.30 | 1,597.30 | 1,597.30 | - |
14 Mar 2024 | 1,612.13 | 1,612.13 | 1,612.13 | 1,612.13 | 1,612.13 | - |
13 Mar 2024 | 1,595.47 | 1,595.47 | 1,595.47 | 1,595.47 | 1,595.47 | - |
12 Mar 2024 | 1,606.70 | 1,606.70 | 1,606.70 | 1,606.70 | 1,606.70 | - |
11 Mar 2024 | 1,581.13 | 1,581.13 | 1,581.13 | 1,581.13 | 1,581.13 | - |
08 Mar 2024 | 1,562.29 | 1,562.29 | 1,562.29 | 1,562.29 | 1,562.29 | - |
07 Mar 2024 | 1,561.59 | 1,561.59 | 1,561.59 | 1,561.59 | 1,561.59 | - |
06 Mar 2024 | 1,566.97 | 1,566.97 | 1,566.97 | 1,566.97 | 1,566.97 | - |
05 Mar 2024 | 1,560.97 | 1,560.97 | 1,560.97 | 1,560.97 | 1,560.97 | - |
04 Mar 2024 | 1,576.76 | 1,576.76 | 1,576.76 | 1,576.76 | 1,576.76 | - |
01 Mar 2024 | 1,561.90 | 1,561.90 | 1,561.90 | 1,561.90 | 1,561.90 | - |
29 Feb 2024 | 1,569.08 | 1,569.08 | 1,569.08 | 1,569.08 | 1,569.08 | - |
28 Feb 2024 | 1,564.61 | 1,564.61 | 1,564.61 | 1,564.61 | 1,564.61 | - |
27 Feb 2024 | 1,570.06 | 1,570.06 | 1,570.06 | 1,570.06 | 1,570.06 | - |
26 Feb 2024 | 1,564.83 | 1,564.83 | 1,564.83 | 1,564.83 | 1,564.83 | - |
23 Feb 2024 | 1,571.48 | 1,571.48 | 1,571.48 | 1,571.48 | 1,571.48 | - |
22 Feb 2024 | 1,570.42 | 1,570.42 | 1,570.42 | 1,570.42 | 1,570.42 | - |
21 Feb 2024 | 1,552.48 | 1,552.48 | 1,552.48 | 1,552.48 | 1,552.48 | - |
20 Feb 2024 | 1,548.46 | 1,548.46 | 1,548.46 | 1,548.46 | 1,548.46 | - |
19 Feb 2024 | 1,547.26 | 1,547.26 | 1,547.26 | 1,547.26 | 1,547.26 | - |
16 Feb 2024 | 1,550.13 | 1,550.13 | 1,550.13 | 1,550.13 | 1,550.13 | - |
15 Feb 2024 | 1,542.65 | 1,542.65 | 1,542.65 | 1,542.65 | 1,542.65 | - |
14 Feb 2024 | 1,533.99 | 1,533.99 | 1,533.99 | 1,533.99 | 1,533.99 | - |
13 Feb 2024 | - | - | - | - | - | - |
12 Feb 2024 | - | - | - | - | - | - |
09 Feb 2024 | 1,526.52 | 1,526.52 | 1,526.52 | 1,526.52 | 1,526.52 | - |
08 Feb 2024 | 1,539.34 | 1,539.34 | 1,539.34 | 1,539.34 | 1,539.34 | - |
07 Feb 2024 | 1,540.24 | 1,540.24 | 1,540.24 | 1,540.24 | 1,540.24 | - |
06 Feb 2024 | 1,546.51 | 1,546.51 | 1,546.51 | 1,546.51 | 1,546.51 | - |
05 Feb 2024 | 1,529.13 | 1,529.13 | 1,529.13 | 1,529.13 | 1,529.13 | - |
02 Feb 2024 | 1,525.18 | 1,525.18 | 1,525.18 | 1,525.18 | 1,525.18 | - |
01 Feb 2024 | 1,493.92 | 1,493.92 | 1,493.92 | 1,493.92 | 1,493.92 | - |
31 Jan 2024 | 1,482.34 | 1,482.34 | 1,482.34 | 1,482.34 | 1,482.34 | - |
30 Jan 2024 | 1,489.71 | 1,489.71 | 1,489.71 | 1,489.71 | 1,489.71 | - |
29 Jan 2024 | 1,499.71 | 1,499.71 | 1,499.71 | 1,499.71 | 1,499.71 | - |
26 Jan 2024 | 1,485.47 | 1,485.47 | 1,485.47 | 1,485.47 | 1,485.47 | - |
25 Jan 2024 | - | - | - | - | - | - |
24 Jan 2024 | 1,486.21 | 1,486.21 | 1,486.21 | 1,486.21 | 1,486.21 | - |
23 Jan 2024 | 1,480.54 | 1,480.54 | 1,480.54 | 1,480.54 | 1,480.54 | - |
22 Jan 2024 | 1,468.90 | 1,468.90 | 1,468.90 | 1,468.90 | 1,468.90 | - |
19 Jan 2024 | 1,479.64 | 1,479.64 | 1,479.64 | 1,479.64 | 1,479.64 | - |
18 Jan 2024 | 1,468.01 | 1,468.01 | 1,468.01 | 1,468.01 | 1,468.01 | - |
17 Jan 2024 | 1,464.32 | 1,464.32 | 1,464.32 | 1,464.32 | 1,464.32 | - |
16 Jan 2024 | 1,485.29 | 1,485.29 | 1,485.29 | 1,485.29 | 1,485.29 | - |
15 Jan 2024 | 1,494.35 | 1,494.35 | 1,494.35 | 1,494.35 | 1,494.35 | - |
12 Jan 2024 | 1,481.82 | 1,481.82 | 1,481.82 | 1,481.82 | 1,481.82 | - |
11 Jan 2024 | 1,489.10 | 1,489.10 | 1,489.10 | 1,489.10 | 1,489.10 | - |
10 Jan 2024 | 1,480.76 | 1,480.76 | 1,480.76 | 1,480.76 | 1,480.76 | - |
09 Jan 2024 | 1,491.97 | 1,491.97 | 1,491.97 | 1,491.97 | 1,491.97 | - |
08 Jan 2024 | 1,495.89 | 1,495.89 | 1,495.89 | 1,495.89 | 1,495.89 | - |
05 Jan 2024 | - | - | - | - | - | - |
04 Jan 2024 | - | - | - | - | - | - |
03 Jan 2024 | - | - | - | - | - | - |
02 Jan 2024 | - | - | - | - | - | - |
29 Dec 2023 | 1,506.32 | 1,506.32 | 1,506.32 | 1,506.32 | 1,506.32 | - |
28 Dec 2023 | 1,502.98 | 1,502.98 | 1,502.98 | 1,502.98 | 1,502.98 | - |
27 Dec 2023 | 1,475.04 | 1,475.04 | 1,475.04 | 1,475.04 | 1,475.04 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |