Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 May 2024 | - | - | - | - | - | - |
22 May 2024 | 1,560.03 | 1,560.03 | 1,560.03 | 1,560.03 | 1,560.03 | - |
21 May 2024 | 1,557.02 | 1,557.02 | 1,557.02 | 1,557.02 | 1,557.02 | - |
20 May 2024 | 1,564.34 | 1,564.34 | 1,564.34 | 1,564.34 | 1,564.34 | - |
17 May 2024 | 1,556.91 | 1,556.91 | 1,556.91 | 1,556.91 | 1,556.91 | - |
16 May 2024 | 1,555.36 | 1,555.36 | 1,555.36 | 1,555.36 | 1,555.36 | - |
15 May 2024 | 1,573.81 | 1,573.81 | 1,573.81 | 1,573.81 | 1,573.81 | - |
14 May 2024 | 1,530.56 | 1,530.56 | 1,530.56 | 1,530.56 | 1,530.56 | - |
13 May 2024 | 1,527.23 | 1,527.23 | 1,527.23 | 1,527.23 | 1,527.23 | - |
10 May 2024 | 1,534.86 | 1,534.86 | 1,534.86 | 1,534.86 | 1,534.86 | - |
09 May 2024 | 1,533.05 | 1,533.05 | 1,533.05 | 1,533.05 | 1,533.05 | - |
08 May 2024 | 1,521.40 | 1,521.40 | 1,521.40 | 1,521.40 | 1,521.40 | - |
07 May 2024 | 1,516.32 | 1,516.32 | 1,516.32 | 1,516.32 | 1,516.32 | - |
06 May 2024 | - | - | - | - | - | - |
03 May 2024 | 1,505.60 | 1,505.60 | 1,505.60 | 1,505.60 | 1,505.60 | - |
02 May 2024 | 1,483.20 | 1,483.20 | 1,483.20 | 1,483.20 | 1,483.20 | - |
30 Apr 2024 | 1,483.09 | 1,483.09 | 1,483.09 | 1,483.09 | 1,483.09 | - |
29 Apr 2024 | 1,515.48 | 1,515.48 | 1,515.48 | 1,515.48 | 1,515.48 | - |
26 Apr 2024 | 1,528.25 | 1,528.25 | 1,528.25 | 1,528.25 | 1,528.25 | - |
25 Apr 2024 | 1,497.71 | 1,497.71 | 1,497.71 | 1,497.71 | 1,497.71 | - |
24 Apr 2024 | 1,503.01 | 1,503.01 | 1,503.01 | 1,503.01 | 1,503.01 | - |
23 Apr 2024 | 1,511.43 | 1,511.43 | 1,511.43 | 1,511.43 | 1,511.43 | - |
22 Apr 2024 | 1,487.96 | 1,487.96 | 1,487.96 | 1,487.96 | 1,487.96 | - |
19 Apr 2024 | 1,482.31 | 1,482.31 | 1,482.31 | 1,482.31 | 1,482.31 | - |
18 Apr 2024 | 1,507.62 | 1,507.62 | 1,507.62 | 1,507.62 | 1,507.62 | - |
17 Apr 2024 | 1,525.27 | 1,525.27 | 1,525.27 | 1,525.27 | 1,525.27 | - |
16 Apr 2024 | 1,543.83 | 1,543.83 | 1,543.83 | 1,543.83 | 1,543.83 | - |
15 Apr 2024 | 1,540.89 | 1,540.89 | 1,540.89 | 1,540.89 | 1,540.89 | - |
12 Apr 2024 | 1,557.88 | 1,557.88 | 1,557.88 | 1,557.88 | 1,557.88 | - |
11 Apr 2024 | 1,585.26 | 1,585.26 | 1,585.26 | 1,585.26 | 1,585.26 | - |
10 Apr 2024 | 1,573.48 | 1,573.48 | 1,573.48 | 1,573.48 | 1,573.48 | - |
09 Apr 2024 | 1,567.57 | 1,567.57 | 1,567.57 | 1,567.57 | 1,567.57 | - |
08 Apr 2024 | 1,581.26 | 1,581.26 | 1,581.26 | 1,581.26 | 1,581.26 | - |
05 Apr 2024 | 1,593.13 | 1,593.13 | 1,593.13 | 1,593.13 | 1,593.13 | - |
04 Apr 2024 | 1,558.75 | 1,558.75 | 1,558.75 | 1,558.75 | 1,558.75 | - |
03 Apr 2024 | 1,573.84 | 1,573.84 | 1,573.84 | 1,573.84 | 1,573.84 | - |
02 Apr 2024 | 1,560.08 | 1,560.08 | 1,560.08 | 1,560.08 | 1,560.08 | - |
28 Mar 2024 | 1,545.49 | 1,545.49 | 1,545.49 | 1,545.49 | 1,545.49 | - |
27 Mar 2024 | 1,551.01 | 1,551.01 | 1,551.01 | 1,551.01 | 1,551.01 | - |
26 Mar 2024 | 1,569.48 | 1,569.48 | 1,569.48 | 1,569.48 | 1,569.48 | - |
25 Mar 2024 | 1,571.56 | 1,571.56 | 1,571.56 | 1,571.56 | 1,571.56 | - |
22 Mar 2024 | 1,580.68 | 1,580.68 | 1,580.68 | 1,580.68 | 1,580.68 | - |
21 Mar 2024 | 1,578.12 | 1,578.12 | 1,578.12 | 1,578.12 | 1,578.12 | - |
20 Mar 2024 | 1,573.43 | 1,573.43 | 1,573.43 | 1,573.43 | 1,573.43 | - |
19 Mar 2024 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | 1,553.91 | 1,553.91 | 1,553.91 | 1,553.91 | 1,553.91 | - |
14 Mar 2024 | 1,573.60 | 1,573.60 | 1,573.60 | 1,573.60 | 1,573.60 | - |
13 Mar 2024 | 1,573.26 | 1,573.26 | 1,573.26 | 1,573.26 | 1,573.26 | - |
12 Mar 2024 | 1,572.12 | 1,572.12 | 1,572.12 | 1,572.12 | 1,572.12 | - |
11 Mar 2024 | 1,541.16 | 1,541.16 | 1,541.16 | 1,541.16 | 1,541.16 | - |
08 Mar 2024 | 1,564.49 | 1,564.49 | 1,564.49 | 1,564.49 | 1,564.49 | - |
07 Mar 2024 | 1,585.86 | 1,585.86 | 1,585.86 | 1,585.86 | 1,585.86 | - |
06 Mar 2024 | 1,562.65 | 1,562.65 | 1,562.65 | 1,562.65 | 1,562.65 | - |
05 Mar 2024 | 1,543.86 | 1,543.86 | 1,543.86 | 1,543.86 | 1,543.86 | - |
04 Mar 2024 | 1,561.16 | 1,561.16 | 1,561.16 | 1,561.16 | 1,561.16 | - |
01 Mar 2024 | 1,558.39 | 1,558.39 | 1,558.39 | 1,558.39 | 1,558.39 | - |
29 Feb 2024 | 1,532.26 | 1,532.26 | 1,532.26 | 1,532.26 | 1,532.26 | - |
28 Feb 2024 | 1,524.89 | 1,524.89 | 1,524.89 | 1,524.89 | 1,524.89 | - |
27 Feb 2024 | 1,525.81 | 1,525.81 | 1,525.81 | 1,525.81 | 1,525.81 | - |
26 Feb 2024 | 1,528.47 | 1,528.47 | 1,528.47 | 1,528.47 | 1,528.47 | - |
23 Feb 2024 | 1,532.92 | 1,532.92 | 1,532.92 | 1,532.92 | 1,532.92 | - |
22 Feb 2024 | 1,543.04 | 1,543.04 | 1,543.04 | 1,543.04 | 1,543.04 | - |
21 Feb 2024 | 1,493.45 | 1,493.45 | 1,493.45 | 1,493.45 | 1,493.45 | - |
20 Feb 2024 | 1,489.75 | 1,489.75 | 1,489.75 | 1,489.75 | 1,489.75 | - |
19 Feb 2024 | 1,509.32 | 1,509.32 | 1,509.32 | 1,509.32 | 1,509.32 | - |
16 Feb 2024 | 1,510.06 | 1,510.06 | 1,510.06 | 1,510.06 | 1,510.06 | - |
15 Feb 2024 | 1,522.91 | 1,522.91 | 1,522.91 | 1,522.91 | 1,522.91 | - |
14 Feb 2024 | 1,529.34 | 1,529.34 | 1,529.34 | 1,529.34 | 1,529.34 | - |
13 Feb 2024 | 1,495.49 | 1,495.49 | 1,495.49 | 1,495.49 | 1,495.49 | - |
12 Feb 2024 | 1,522.77 | 1,522.77 | 1,522.77 | 1,522.77 | 1,522.77 | - |
09 Feb 2024 | 1,535.08 | 1,535.08 | 1,535.08 | 1,535.08 | 1,535.08 | - |
08 Feb 2024 | 1,524.27 | 1,524.27 | 1,524.27 | 1,524.27 | 1,524.27 | - |
07 Feb 2024 | 1,512.16 | 1,512.16 | 1,512.16 | 1,512.16 | 1,512.16 | - |
06 Feb 2024 | 1,485.73 | 1,485.73 | 1,485.73 | 1,485.73 | 1,485.73 | - |
05 Feb 2024 | - | - | - | - | - | - |
02 Feb 2024 | 1,490.10 | 1,490.10 | 1,490.10 | 1,490.10 | 1,490.10 | - |
01 Feb 2024 | 1,431.18 | 1,431.18 | 1,431.18 | 1,431.18 | 1,431.18 | - |
31 Jan 2024 | 1,411.23 | 1,411.23 | 1,411.23 | 1,411.23 | 1,411.23 | - |
30 Jan 2024 | 1,441.04 | 1,441.04 | 1,441.04 | 1,441.04 | 1,441.04 | - |
29 Jan 2024 | 1,450.45 | 1,450.45 | 1,450.45 | 1,450.45 | 1,450.45 | - |
26 Jan 2024 | 1,431.74 | 1,431.74 | 1,431.74 | 1,431.74 | 1,431.74 | - |
25 Jan 2024 | 1,432.65 | 1,432.65 | 1,432.65 | 1,432.65 | 1,432.65 | - |
24 Jan 2024 | 1,425.76 | 1,425.76 | 1,425.76 | 1,425.76 | 1,425.76 | - |
23 Jan 2024 | 1,412.06 | 1,412.06 | 1,412.06 | 1,412.06 | 1,412.06 | - |
22 Jan 2024 | 1,402.18 | 1,402.18 | 1,402.18 | 1,402.18 | 1,402.18 | - |
19 Jan 2024 | 1,410.97 | 1,410.97 | 1,410.97 | 1,410.97 | 1,410.97 | - |
18 Jan 2024 | 1,397.09 | 1,397.09 | 1,397.09 | 1,397.09 | 1,397.09 | - |
17 Jan 2024 | 1,373.10 | 1,373.10 | 1,373.10 | 1,373.10 | 1,373.10 | - |
16 Jan 2024 | 1,381.53 | 1,381.53 | 1,381.53 | 1,381.53 | 1,381.53 | - |
15 Jan 2024 | 1,381.07 | 1,381.07 | 1,381.07 | 1,381.07 | 1,381.07 | - |
12 Jan 2024 | 1,383.47 | 1,383.47 | 1,383.47 | 1,383.47 | 1,383.47 | - |
11 Jan 2024 | 1,378.87 | 1,378.87 | 1,378.87 | 1,378.87 | 1,378.87 | - |
10 Jan 2024 | 1,370.43 | 1,370.43 | 1,370.43 | 1,370.43 | 1,370.43 | - |
09 Jan 2024 | 1,355.74 | 1,355.74 | 1,355.74 | 1,355.74 | 1,355.74 | - |
08 Jan 2024 | 1,359.26 | 1,359.26 | 1,359.26 | 1,359.26 | 1,359.26 | - |
05 Jan 2024 | 1,331.63 | 1,331.63 | 1,331.63 | 1,331.63 | 1,331.63 | - |
04 Jan 2024 | 1,333.05 | 1,333.05 | 1,333.05 | 1,333.05 | 1,333.05 | - |
03 Jan 2024 | 1,329.03 | 1,329.03 | 1,329.03 | 1,329.03 | 1,329.03 | - |
02 Jan 2024 | 1,338.55 | 1,338.55 | 1,338.55 | 1,338.55 | 1,338.55 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |