Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | - | - | - | - | - | - |
16 May 2024 | 2,470.00 | 2,470.00 | 2,470.00 | 2,470.00 | 2,470.00 | - |
15 May 2024 | 2,457.57 | 2,457.57 | 2,457.57 | 2,457.57 | 2,457.57 | - |
14 May 2024 | 2,459.75 | 2,459.75 | 2,459.75 | 2,459.75 | 2,459.75 | - |
13 May 2024 | 2,460.30 | 2,460.30 | 2,460.30 | 2,460.30 | 2,460.30 | - |
10 May 2024 | 2,459.33 | 2,459.33 | 2,459.33 | 2,459.33 | 2,459.33 | - |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | 2,434.89 | 2,434.89 | 2,434.89 | 2,434.89 | 2,434.89 | - |
07 May 2024 | 2,424.10 | 2,424.10 | 2,424.10 | 2,424.10 | 2,424.10 | - |
03 May 2024 | 2,376.86 | 2,376.86 | 2,376.86 | 2,376.86 | 2,376.86 | - |
02 May 2024 | 2,373.27 | 2,373.27 | 2,373.27 | 2,373.27 | 2,373.27 | - |
30 Apr 2024 | 2,382.03 | 2,382.03 | 2,382.03 | 2,382.03 | 2,382.03 | - |
29 Apr 2024 | 2,376.31 | 2,376.31 | 2,376.31 | 2,376.31 | 2,376.31 | - |
26 Apr 2024 | 2,364.60 | 2,364.60 | 2,364.60 | 2,364.60 | 2,364.60 | - |
25 Apr 2024 | 2,359.61 | 2,359.61 | 2,359.61 | 2,359.61 | 2,359.61 | - |
24 Apr 2024 | 2,354.68 | 2,354.68 | 2,354.68 | 2,354.68 | 2,354.68 | - |
23 Apr 2024 | 2,324.52 | 2,324.52 | 2,324.52 | 2,324.52 | 2,324.52 | - |
22 Apr 2024 | 2,314.30 | 2,314.30 | 2,314.30 | 2,314.30 | 2,314.30 | - |
19 Apr 2024 | 2,306.50 | 2,306.50 | 2,306.50 | 2,306.50 | 2,306.50 | - |
18 Apr 2024 | 2,310.68 | 2,310.68 | 2,310.68 | 2,310.68 | 2,310.68 | - |
17 Apr 2024 | 2,309.13 | 2,309.13 | 2,309.13 | 2,309.13 | 2,309.13 | - |
16 Apr 2024 | 2,311.55 | 2,311.55 | 2,311.55 | 2,311.55 | 2,311.55 | - |
15 Apr 2024 | 2,335.36 | 2,335.36 | 2,335.36 | 2,335.36 | 2,335.36 | - |
12 Apr 2024 | 2,358.86 | 2,358.86 | 2,358.86 | 2,358.86 | 2,358.86 | - |
11 Apr 2024 | 2,331.92 | 2,331.92 | 2,331.92 | 2,331.92 | 2,331.92 | - |
10 Apr 2024 | 2,340.96 | 2,340.96 | 2,340.96 | 2,340.96 | 2,340.96 | - |
09 Apr 2024 | 2,333.61 | 2,333.61 | 2,333.61 | 2,333.61 | 2,333.61 | - |
08 Apr 2024 | 2,332.41 | 2,332.41 | 2,332.41 | 2,332.41 | 2,332.41 | - |
05 Apr 2024 | 2,330.82 | 2,330.82 | 2,330.82 | 2,330.82 | 2,330.82 | - |
04 Apr 2024 | 2,333.00 | 2,333.00 | 2,333.00 | 2,333.00 | 2,333.00 | - |
03 Apr 2024 | 2,329.56 | 2,329.56 | 2,329.56 | 2,329.56 | 2,329.56 | - |
02 Apr 2024 | 2,322.29 | 2,322.29 | 2,322.29 | 2,322.29 | 2,322.29 | - |
28 Mar 2024 | - | - | - | - | - | - |
27 Mar 2024 | 2,309.46 | 2,309.46 | 2,309.46 | 2,309.46 | 2,309.46 | - |
26 Mar 2024 | 2,300.76 | 2,300.76 | 2,300.76 | 2,300.76 | 2,300.76 | - |
25 Mar 2024 | 2,289.32 | 2,289.32 | 2,289.32 | 2,289.32 | 2,289.32 | - |
22 Mar 2024 | 2,278.22 | 2,278.22 | 2,278.22 | 2,278.22 | 2,278.22 | - |
21 Mar 2024 | 2,268.40 | 2,268.40 | 2,268.40 | 2,268.40 | 2,268.40 | - |
20 Mar 2024 | 2,264.14 | 2,264.14 | 2,264.14 | 2,264.14 | 2,264.14 | - |
19 Mar 2024 | 2,261.14 | 2,261.14 | 2,261.14 | 2,261.14 | 2,261.14 | - |
18 Mar 2024 | 2,251.94 | 2,251.94 | 2,251.94 | 2,251.94 | 2,251.94 | - |
15 Mar 2024 | 2,246.88 | 2,246.88 | 2,246.88 | 2,246.88 | 2,246.88 | - |
14 Mar 2024 | 2,231.15 | 2,231.15 | 2,231.15 | 2,231.15 | 2,231.15 | - |
13 Mar 2024 | 2,234.70 | 2,234.70 | 2,234.70 | 2,234.70 | 2,234.70 | - |
12 Mar 2024 | 2,221.63 | 2,221.63 | 2,221.63 | 2,221.63 | 2,221.63 | - |
11 Mar 2024 | 2,206.97 | 2,206.97 | 2,206.97 | 2,206.97 | 2,206.97 | - |
08 Mar 2024 | 2,227.27 | 2,227.27 | 2,227.27 | 2,227.27 | 2,227.27 | - |
07 Mar 2024 | 2,219.07 | 2,219.07 | 2,219.07 | 2,219.07 | 2,219.07 | - |
06 Mar 2024 | 2,218.69 | 2,218.69 | 2,218.69 | 2,218.69 | 2,218.69 | - |
05 Mar 2024 | 2,231.34 | 2,231.34 | 2,231.34 | 2,231.34 | 2,231.34 | - |
04 Mar 2024 | 2,231.54 | 2,231.54 | 2,231.54 | 2,231.54 | 2,231.54 | - |
01 Mar 2024 | 2,237.78 | 2,237.78 | 2,237.78 | 2,237.78 | 2,237.78 | - |
29 Feb 2024 | 2,213.93 | 2,213.93 | 2,213.93 | 2,213.93 | 2,213.93 | - |
28 Feb 2024 | 2,202.06 | 2,202.06 | 2,202.06 | 2,202.06 | 2,202.06 | - |
27 Feb 2024 | 2,192.46 | 2,192.46 | 2,192.46 | 2,192.46 | 2,192.46 | - |
26 Feb 2024 | 2,195.10 | 2,195.10 | 2,195.10 | 2,195.10 | 2,195.10 | - |
23 Feb 2024 | 2,198.91 | 2,198.91 | 2,198.91 | 2,198.91 | 2,198.91 | - |
22 Feb 2024 | 2,197.11 | 2,197.11 | 2,197.11 | 2,197.11 | 2,197.11 | - |
21 Feb 2024 | 2,187.11 | 2,187.11 | 2,187.11 | 2,187.11 | 2,187.11 | - |
20 Feb 2024 | 2,193.83 | 2,193.83 | 2,193.83 | 2,193.83 | 2,193.83 | - |
19 Feb 2024 | 2,207.63 | 2,207.63 | 2,207.63 | 2,207.63 | 2,207.63 | - |
16 Feb 2024 | 2,204.48 | 2,204.48 | 2,204.48 | 2,204.48 | 2,204.48 | - |
15 Feb 2024 | 2,187.75 | 2,187.75 | 2,187.75 | 2,187.75 | 2,187.75 | - |
14 Feb 2024 | 2,197.65 | 2,197.65 | 2,197.65 | 2,197.65 | 2,197.65 | - |
13 Feb 2024 | 2,187.35 | 2,187.35 | 2,187.35 | 2,187.35 | 2,187.35 | - |
12 Feb 2024 | 2,199.37 | 2,199.37 | 2,199.37 | 2,199.37 | 2,199.37 | - |
09 Feb 2024 | - | - | - | - | - | - |
08 Feb 2024 | 2,167.04 | 2,167.04 | 2,167.04 | 2,167.04 | 2,167.04 | - |
07 Feb 2024 | - | - | - | - | - | - |
06 Feb 2024 | 2,217.92 | 2,217.92 | 2,217.92 | 2,217.92 | 2,217.92 | - |
05 Feb 2024 | 2,206.32 | 2,206.32 | 2,206.32 | 2,206.32 | 2,206.32 | - |
02 Feb 2024 | - | - | - | - | - | - |
01 Feb 2024 | 2,215.59 | 2,215.59 | 2,215.59 | 2,215.59 | 2,215.59 | - |
31 Jan 2024 | - | - | - | - | - | - |
30 Jan 2024 | 2,221.60 | 2,221.60 | 2,221.60 | 2,221.60 | 2,221.60 | - |
29 Jan 2024 | 2,233.94 | 2,233.94 | 2,233.94 | 2,233.94 | 2,233.94 | - |
26 Jan 2024 | - | - | - | - | - | - |
25 Jan 2024 | - | - | - | - | - | - |
24 Jan 2024 | 2,235.78 | 2,235.78 | 2,235.78 | 2,235.78 | 2,235.78 | - |
23 Jan 2024 | 2,229.79 | 2,229.79 | 2,229.79 | 2,229.79 | 2,229.79 | - |
22 Jan 2024 | 2,229.55 | 2,229.55 | 2,229.55 | 2,229.55 | 2,229.55 | - |
19 Jan 2024 | 2,218.33 | 2,218.33 | 2,218.33 | 2,218.33 | 2,218.33 | - |
18 Jan 2024 | 2,218.77 | 2,218.77 | 2,218.77 | 2,218.77 | 2,218.77 | - |
17 Jan 2024 | 2,209.22 | 2,209.22 | 2,209.22 | 2,209.22 | 2,209.22 | - |
16 Jan 2024 | 2,228.00 | 2,228.00 | 2,228.00 | 2,228.00 | 2,228.00 | - |
15 Jan 2024 | 2,220.74 | 2,220.74 | 2,220.74 | 2,220.74 | 2,220.74 | - |
12 Jan 2024 | 2,241.76 | 2,241.76 | 2,241.76 | 2,241.76 | 2,241.76 | - |
11 Jan 2024 | 2,223.39 | 2,223.39 | 2,223.39 | 2,223.39 | 2,223.39 | - |
10 Jan 2024 | 2,227.23 | 2,227.23 | 2,227.23 | 2,227.23 | 2,227.23 | - |
09 Jan 2024 | 2,226.73 | 2,226.73 | 2,226.73 | 2,226.73 | 2,226.73 | - |
08 Jan 2024 | - | - | - | - | - | - |
05 Jan 2024 | - | - | - | - | - | - |
04 Jan 2024 | - | - | - | - | - | - |
03 Jan 2024 | - | - | - | - | - | - |
02 Jan 2024 | 2,202.28 | 2,202.28 | 2,202.28 | 2,202.28 | 2,202.28 | - |
29 Dec 2023 | 2,215.42 | 2,215.42 | 2,215.42 | 2,215.42 | 2,215.42 | - |
28 Dec 2023 | 2,204.11 | 2,204.11 | 2,204.11 | 2,204.11 | 2,204.11 | - |
27 Dec 2023 | 2,199.03 | 2,199.03 | 2,199.03 | 2,199.03 | 2,199.03 | - |
22 Dec 2023 | 2,180.51 | 2,180.51 | 2,180.51 | 2,180.51 | 2,180.51 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |