Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 May 2024 | - | - | - | - | - | - |
22 May 2024 | - | - | - | - | - | - |
21 May 2024 | - | - | - | - | - | - |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | 2,767.08 | 2,767.08 | 2,767.08 | 2,767.08 | 2,767.08 | - |
16 May 2024 | 2,767.12 | 2,767.12 | 2,767.12 | 2,767.12 | 2,767.12 | - |
15 May 2024 | 2,771.63 | 2,771.63 | 2,771.63 | 2,771.63 | 2,771.63 | - |
14 May 2024 | 2,741.08 | 2,741.08 | 2,741.08 | 2,741.08 | 2,741.08 | - |
13 May 2024 | 2,738.17 | 2,738.17 | 2,738.17 | 2,738.17 | 2,738.17 | - |
10 May 2024 | - | - | - | - | - | - |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | 2,722.55 | 2,722.55 | 2,722.55 | 2,722.55 | 2,722.55 | - |
07 May 2024 | 2,722.31 | 2,722.31 | 2,722.31 | 2,722.31 | 2,722.31 | - |
06 May 2024 | 2,696.53 | 2,696.53 | 2,696.53 | 2,696.53 | 2,696.53 | - |
03 May 2024 | 2,682.84 | 2,682.84 | 2,682.84 | 2,682.84 | 2,682.84 | - |
02 May 2024 | 2,698.09 | 2,698.09 | 2,698.09 | 2,698.09 | 2,698.09 | - |
30 Apr 2024 | 2,704.52 | 2,704.52 | 2,704.52 | 2,704.52 | 2,704.52 | - |
29 Apr 2024 | 2,696.91 | 2,696.91 | 2,696.91 | 2,696.91 | 2,696.91 | - |
26 Apr 2024 | 2,695.53 | 2,695.53 | 2,695.53 | 2,695.53 | 2,695.53 | - |
25 Apr 2024 | 2,682.83 | 2,682.83 | 2,682.83 | 2,682.83 | 2,682.83 | - |
24 Apr 2024 | 2,694.06 | 2,694.06 | 2,694.06 | 2,694.06 | 2,694.06 | - |
23 Apr 2024 | 2,697.30 | 2,697.30 | 2,697.30 | 2,697.30 | 2,697.30 | - |
22 Apr 2024 | 2,671.15 | 2,671.15 | 2,671.15 | 2,671.15 | 2,671.15 | - |
19 Apr 2024 | 2,648.52 | 2,648.52 | 2,648.52 | 2,648.52 | 2,648.52 | - |
18 Apr 2024 | 2,649.84 | 2,649.84 | 2,649.84 | 2,649.84 | 2,649.84 | - |
17 Apr 2024 | 2,657.44 | 2,657.44 | 2,657.44 | 2,657.44 | 2,657.44 | - |
16 Apr 2024 | 2,665.25 | 2,665.25 | 2,665.25 | 2,665.25 | 2,665.25 | - |
15 Apr 2024 | 2,673.24 | 2,673.24 | 2,673.24 | 2,673.24 | 2,673.24 | - |
12 Apr 2024 | 2,680.31 | 2,680.31 | 2,680.31 | 2,680.31 | 2,680.31 | - |
11 Apr 2024 | 2,690.76 | 2,690.76 | 2,690.76 | 2,690.76 | 2,690.76 | - |
10 Apr 2024 | 2,687.43 | 2,687.43 | 2,687.43 | 2,687.43 | 2,687.43 | - |
09 Apr 2024 | 2,683.29 | 2,683.29 | 2,683.29 | 2,683.29 | 2,683.29 | - |
08 Apr 2024 | 2,682.83 | 2,682.83 | 2,682.83 | 2,682.83 | 2,682.83 | - |
05 Apr 2024 | 2,695.46 | 2,695.46 | 2,695.46 | 2,695.46 | 2,695.46 | - |
04 Apr 2024 | 2,672.89 | 2,672.89 | 2,672.89 | 2,672.89 | 2,672.89 | - |
03 Apr 2024 | 2,706.55 | 2,706.55 | 2,706.55 | 2,706.55 | 2,706.55 | - |
02 Apr 2024 | 2,712.78 | 2,712.78 | 2,712.78 | 2,712.78 | 2,712.78 | - |
28 Mar 2024 | 2,761.72 | 2,761.72 | 2,761.72 | 2,761.72 | 2,761.72 | - |
27 Mar 2024 | 2,754.21 | 2,754.21 | 2,754.21 | 2,754.21 | 2,754.21 | - |
26 Mar 2024 | 2,728.12 | 2,728.12 | 2,728.12 | 2,728.12 | 2,728.12 | - |
25 Mar 2024 | 2,719.72 | 2,719.72 | 2,719.72 | 2,719.72 | 2,719.72 | - |
22 Mar 2024 | 2,728.27 | 2,728.27 | 2,728.27 | 2,728.27 | 2,728.27 | - |
21 Mar 2024 | 2,719.94 | 2,719.94 | 2,719.94 | 2,719.94 | 2,719.94 | - |
20 Mar 2024 | 2,713.49 | 2,713.49 | 2,713.49 | 2,713.49 | 2,713.49 | - |
19 Mar 2024 | 2,717.65 | 2,717.65 | 2,717.65 | 2,717.65 | 2,717.65 | - |
18 Mar 2024 | 2,705.46 | 2,705.46 | 2,705.46 | 2,705.46 | 2,705.46 | - |
15 Mar 2024 | 2,702.95 | 2,702.95 | 2,702.95 | 2,702.95 | 2,702.95 | - |
14 Mar 2024 | 2,718.76 | 2,718.76 | 2,718.76 | 2,718.76 | 2,718.76 | - |
13 Mar 2024 | 2,712.75 | 2,712.75 | 2,712.75 | 2,712.75 | 2,712.75 | - |
12 Mar 2024 | 2,731.47 | 2,731.47 | 2,731.47 | 2,731.47 | 2,731.47 | - |
11 Mar 2024 | 2,710.76 | 2,710.76 | 2,710.76 | 2,710.76 | 2,710.76 | - |
08 Mar 2024 | 2,712.39 | 2,712.39 | 2,712.39 | 2,712.39 | 2,712.39 | - |
07 Mar 2024 | 2,725.04 | 2,725.04 | 2,725.04 | 2,725.04 | 2,725.04 | - |
06 Mar 2024 | 2,698.37 | 2,698.37 | 2,698.37 | 2,698.37 | 2,698.37 | - |
05 Mar 2024 | 2,687.79 | 2,687.79 | 2,687.79 | 2,687.79 | 2,687.79 | - |
04 Mar 2024 | 2,709.87 | 2,709.87 | 2,709.87 | 2,709.87 | 2,709.87 | - |
01 Mar 2024 | 2,711.38 | 2,711.38 | 2,711.38 | 2,711.38 | 2,711.38 | - |
29 Feb 2024 | 2,685.68 | 2,685.68 | 2,685.68 | 2,685.68 | 2,685.68 | - |
28 Feb 2024 | 2,698.16 | 2,698.16 | 2,698.16 | 2,698.16 | 2,698.16 | - |
27 Feb 2024 | 2,708.05 | 2,708.05 | 2,708.05 | 2,708.05 | 2,708.05 | - |
26 Feb 2024 | 2,710.50 | 2,710.50 | 2,710.50 | 2,710.50 | 2,710.50 | - |
23 Feb 2024 | 2,725.56 | 2,725.56 | 2,725.56 | 2,725.56 | 2,725.56 | - |
22 Feb 2024 | 2,716.76 | 2,716.76 | 2,716.76 | 2,716.76 | 2,716.76 | - |
21 Feb 2024 | 2,680.27 | 2,680.27 | 2,680.27 | 2,680.27 | 2,680.27 | - |
20 Feb 2024 | 2,677.85 | 2,677.85 | 2,677.85 | 2,677.85 | 2,677.85 | - |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 2,696.38 | 2,696.38 | 2,696.38 | 2,696.38 | 2,696.38 | - |
15 Feb 2024 | 2,684.26 | 2,684.26 | 2,684.26 | 2,684.26 | 2,684.26 | - |
14 Feb 2024 | 2,676.07 | 2,676.07 | 2,676.07 | 2,676.07 | 2,676.07 | - |
13 Feb 2024 | 2,652.78 | 2,652.78 | 2,652.78 | 2,652.78 | 2,652.78 | - |
12 Feb 2024 | 2,658.68 | 2,658.68 | 2,658.68 | 2,658.68 | 2,658.68 | - |
09 Feb 2024 | 2,658.23 | 2,658.23 | 2,658.23 | 2,658.23 | 2,658.23 | - |
08 Feb 2024 | 2,656.04 | 2,656.04 | 2,656.04 | 2,656.04 | 2,656.04 | - |
07 Feb 2024 | 2,673.49 | 2,673.49 | 2,673.49 | 2,673.49 | 2,673.49 | - |
06 Feb 2024 | 2,661.82 | 2,661.82 | 2,661.82 | 2,661.82 | 2,661.82 | - |
05 Feb 2024 | 2,641.96 | 2,641.96 | 2,641.96 | 2,641.96 | 2,641.96 | - |
02 Feb 2024 | 2,613.00 | 2,613.00 | 2,613.00 | 2,613.00 | 2,613.00 | - |
01 Feb 2024 | 2,613.26 | 2,613.26 | 2,613.26 | 2,613.26 | 2,613.26 | - |
31 Jan 2024 | 2,588.70 | 2,588.70 | 2,588.70 | 2,588.70 | 2,588.70 | - |
30 Jan 2024 | 2,590.10 | 2,590.10 | 2,590.10 | 2,590.10 | 2,590.10 | - |
29 Jan 2024 | 2,593.05 | 2,593.05 | 2,593.05 | 2,593.05 | 2,593.05 | - |
26 Jan 2024 | 2,564.68 | 2,564.68 | 2,564.68 | 2,564.68 | 2,564.68 | - |
25 Jan 2024 | 2,552.31 | 2,552.31 | 2,552.31 | 2,552.31 | 2,552.31 | - |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | 2,564.26 | 2,564.26 | 2,564.26 | 2,564.26 | 2,564.26 | - |
22 Jan 2024 | 2,559.70 | 2,559.70 | 2,559.70 | 2,559.70 | 2,559.70 | - |
19 Jan 2024 | 2,547.23 | 2,547.23 | 2,547.23 | 2,547.23 | 2,547.23 | - |
18 Jan 2024 | 2,549.27 | 2,549.27 | 2,549.27 | 2,549.27 | 2,549.27 | - |
17 Jan 2024 | 2,546.69 | 2,546.69 | 2,546.69 | 2,546.69 | 2,546.69 | - |
16 Jan 2024 | 2,555.92 | 2,555.92 | 2,555.92 | 2,555.92 | 2,555.92 | - |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 2,554.14 | 2,554.14 | 2,554.14 | 2,554.14 | 2,554.14 | - |
11 Jan 2024 | 2,557.37 | 2,557.37 | 2,557.37 | 2,557.37 | 2,557.37 | - |
10 Jan 2024 | 2,557.64 | 2,557.64 | 2,557.64 | 2,557.64 | 2,557.64 | - |
09 Jan 2024 | 2,550.42 | 2,550.42 | 2,550.42 | 2,550.42 | 2,550.42 | - |
08 Jan 2024 | 2,534.57 | 2,534.57 | 2,534.57 | 2,534.57 | 2,534.57 | - |
05 Jan 2024 | - | - | - | - | - | - |
04 Jan 2024 | - | - | - | - | - | - |
03 Jan 2024 | - | - | - | - | - | - |
02 Jan 2024 | - | - | - | - | - | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |