Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | 2,857.22 | 2,857.22 | 2,857.22 | 2,857.22 | 2,857.22 | - |
16 May 2024 | 2,834.00 | 2,834.00 | 2,834.00 | 2,834.00 | 2,834.00 | - |
15 May 2024 | 2,819.82 | 2,819.82 | 2,819.82 | 2,819.82 | 2,819.82 | - |
14 May 2024 | - | - | - | - | - | - |
13 May 2024 | 2,798.55 | 2,798.55 | 2,798.55 | 2,798.55 | 2,798.55 | - |
10 May 2024 | - | - | - | - | - | - |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | 2,770.55 | 2,770.55 | 2,770.55 | 2,770.55 | 2,770.55 | - |
07 May 2024 | 2,749.51 | 2,749.51 | 2,749.51 | 2,749.51 | 2,749.51 | - |
06 May 2024 | 2,721.35 | 2,721.35 | 2,721.35 | 2,721.35 | 2,721.35 | - |
03 May 2024 | 2,705.36 | 2,705.36 | 2,705.36 | 2,705.36 | 2,705.36 | - |
02 May 2024 | 2,718.09 | 2,718.09 | 2,718.09 | 2,718.09 | 2,718.09 | - |
30 Apr 2024 | 2,728.71 | 2,728.71 | 2,728.71 | 2,728.71 | 2,728.71 | - |
29 Apr 2024 | 2,726.06 | 2,726.06 | 2,726.06 | 2,726.06 | 2,726.06 | - |
26 Apr 2024 | 2,692.93 | 2,692.93 | 2,692.93 | 2,692.93 | 2,692.93 | - |
25 Apr 2024 | 2,697.15 | 2,697.15 | 2,697.15 | 2,697.15 | 2,697.15 | - |
24 Apr 2024 | 2,715.45 | 2,715.45 | 2,715.45 | 2,715.45 | 2,715.45 | - |
23 Apr 2024 | 2,703.78 | 2,703.78 | 2,703.78 | 2,703.78 | 2,703.78 | - |
22 Apr 2024 | 2,683.61 | 2,683.61 | 2,683.61 | 2,683.61 | 2,683.61 | - |
19 Apr 2024 | 2,652.02 | 2,652.02 | 2,652.02 | 2,652.02 | 2,652.02 | - |
18 Apr 2024 | 2,656.88 | 2,656.88 | 2,656.88 | 2,656.88 | 2,656.88 | - |
17 Apr 2024 | 2,655.52 | 2,655.52 | 2,655.52 | 2,655.52 | 2,655.52 | - |
16 Apr 2024 | 2,664.70 | 2,664.70 | 2,664.70 | 2,664.70 | 2,664.70 | - |
15 Apr 2024 | 2,699.55 | 2,699.55 | 2,699.55 | 2,699.55 | 2,699.55 | - |
12 Apr 2024 | 2,716.39 | 2,716.39 | 2,716.39 | 2,716.39 | 2,716.39 | - |
11 Apr 2024 | 2,689.48 | 2,689.48 | 2,689.48 | 2,689.48 | 2,689.48 | - |
10 Apr 2024 | 2,710.29 | 2,710.29 | 2,710.29 | 2,710.29 | 2,710.29 | - |
09 Apr 2024 | 2,717.91 | 2,717.91 | 2,717.91 | 2,717.91 | 2,717.91 | - |
08 Apr 2024 | 2,701.43 | 2,701.43 | 2,701.43 | 2,701.43 | 2,701.43 | - |
05 Apr 2024 | 2,688.61 | 2,688.61 | 2,688.61 | 2,688.61 | 2,688.61 | - |
04 Apr 2024 | 2,715.70 | 2,715.70 | 2,715.70 | 2,715.70 | 2,715.70 | - |
03 Apr 2024 | 2,703.91 | 2,703.91 | 2,703.91 | 2,703.91 | 2,703.91 | - |
02 Apr 2024 | 2,724.32 | 2,724.32 | 2,724.32 | 2,724.32 | 2,724.32 | - |
28 Mar 2024 | - | - | - | - | - | - |
27 Mar 2024 | 2,714.35 | 2,714.35 | 2,714.35 | 2,714.35 | 2,714.35 | - |
26 Mar 2024 | 2,716.05 | 2,716.05 | 2,716.05 | 2,716.05 | 2,716.05 | - |
25 Mar 2024 | 2,708.61 | 2,708.61 | 2,708.61 | 2,708.61 | 2,708.61 | - |
22 Mar 2024 | 2,705.13 | 2,705.13 | 2,705.13 | 2,705.13 | 2,705.13 | - |
21 Mar 2024 | 2,680.87 | 2,680.87 | 2,680.87 | 2,680.87 | 2,680.87 | - |
20 Mar 2024 | 2,666.16 | 2,666.16 | 2,666.16 | 2,666.16 | 2,666.16 | - |
19 Mar 2024 | 2,662.59 | 2,662.59 | 2,662.59 | 2,662.59 | 2,662.59 | - |
18 Mar 2024 | 2,658.37 | 2,658.37 | 2,658.37 | 2,658.37 | 2,658.37 | - |
15 Mar 2024 | 2,641.37 | 2,641.37 | 2,641.37 | 2,641.37 | 2,641.37 | - |
14 Mar 2024 | 2,661.22 | 2,661.22 | 2,661.22 | 2,661.22 | 2,661.22 | - |
13 Mar 2024 | 2,631.75 | 2,631.75 | 2,631.75 | 2,631.75 | 2,631.75 | - |
12 Mar 2024 | 2,630.91 | 2,630.91 | 2,630.91 | 2,630.91 | 2,630.91 | - |
11 Mar 2024 | 2,632.17 | 2,632.17 | 2,632.17 | 2,632.17 | 2,632.17 | - |
08 Mar 2024 | 2,651.77 | 2,651.77 | 2,651.77 | 2,651.77 | 2,651.77 | - |
07 Mar 2024 | 2,615.07 | 2,615.07 | 2,615.07 | 2,615.07 | 2,615.07 | - |
06 Mar 2024 | 2,590.04 | 2,590.04 | 2,590.04 | 2,590.04 | 2,590.04 | - |
05 Mar 2024 | 2,599.93 | 2,599.93 | 2,599.93 | 2,599.93 | 2,599.93 | - |
04 Mar 2024 | 2,611.29 | 2,611.29 | 2,611.29 | 2,611.29 | 2,611.29 | - |
01 Mar 2024 | 2,605.08 | 2,605.08 | 2,605.08 | 2,605.08 | 2,605.08 | - |
29 Feb 2024 | 2,586.34 | 2,586.34 | 2,586.34 | 2,586.34 | 2,586.34 | - |
28 Feb 2024 | 2,576.75 | 2,576.75 | 2,576.75 | 2,576.75 | 2,576.75 | - |
27 Feb 2024 | 2,554.62 | 2,554.62 | 2,554.62 | 2,554.62 | 2,554.62 | - |
26 Feb 2024 | 2,563.81 | 2,563.81 | 2,563.81 | 2,563.81 | 2,563.81 | - |
23 Feb 2024 | 2,550.63 | 2,550.63 | 2,550.63 | 2,550.63 | 2,550.63 | - |
22 Feb 2024 | 2,559.26 | 2,559.26 | 2,559.26 | 2,559.26 | 2,559.26 | - |
21 Feb 2024 | 2,558.48 | 2,558.48 | 2,558.48 | 2,558.48 | 2,558.48 | - |
20 Feb 2024 | 2,563.04 | 2,563.04 | 2,563.04 | 2,563.04 | 2,563.04 | - |
19 Feb 2024 | 2,561.86 | 2,561.86 | 2,561.86 | 2,561.86 | 2,561.86 | - |
16 Feb 2024 | 2,573.68 | 2,573.68 | 2,573.68 | 2,573.68 | 2,573.68 | - |
15 Feb 2024 | 2,549.35 | 2,549.35 | 2,549.35 | 2,549.35 | 2,549.35 | - |
14 Feb 2024 | 2,541.93 | 2,541.93 | 2,541.93 | 2,541.93 | 2,541.93 | - |
13 Feb 2024 | 2,546.07 | 2,546.07 | 2,546.07 | 2,546.07 | 2,546.07 | - |
12 Feb 2024 | 2,560.30 | 2,560.30 | 2,560.30 | 2,560.30 | 2,560.30 | - |
09 Feb 2024 | 2,541.83 | 2,541.83 | 2,541.83 | 2,541.83 | 2,541.83 | - |
08 Feb 2024 | 2,527.03 | 2,527.03 | 2,527.03 | 2,527.03 | 2,527.03 | - |
07 Feb 2024 | - | - | - | - | - | - |
06 Feb 2024 | 2,511.41 | 2,511.41 | 2,511.41 | 2,511.41 | 2,511.41 | - |
05 Feb 2024 | 2,508.53 | 2,508.53 | 2,508.53 | 2,508.53 | 2,508.53 | - |
02 Feb 2024 | 2,521.72 | 2,521.72 | 2,521.72 | 2,521.72 | 2,521.72 | - |
01 Feb 2024 | 2,515.68 | 2,515.68 | 2,515.68 | 2,515.68 | 2,515.68 | - |
31 Jan 2024 | 2,515.39 | 2,515.39 | 2,515.39 | 2,515.39 | 2,515.39 | - |
30 Jan 2024 | 2,513.98 | 2,513.98 | 2,513.98 | 2,513.98 | 2,513.98 | - |
29 Jan 2024 | 2,489.78 | 2,489.78 | 2,489.78 | 2,489.78 | 2,489.78 | - |
26 Jan 2024 | - | - | - | - | - | - |
25 Jan 2024 | 2,479.90 | 2,479.90 | 2,479.90 | 2,479.90 | 2,479.90 | - |
24 Jan 2024 | 2,471.81 | 2,471.81 | 2,471.81 | 2,471.81 | 2,471.81 | - |
23 Jan 2024 | 2,464.00 | 2,464.00 | 2,464.00 | 2,464.00 | 2,464.00 | - |
22 Jan 2024 | 2,470.64 | 2,470.64 | 2,470.64 | 2,470.64 | 2,470.64 | - |
19 Jan 2024 | 2,464.16 | 2,464.16 | 2,464.16 | 2,464.16 | 2,464.16 | - |
18 Jan 2024 | 2,454.58 | 2,454.58 | 2,454.58 | 2,454.58 | 2,454.58 | - |
17 Jan 2024 | 2,456.12 | 2,456.12 | 2,456.12 | 2,456.12 | 2,456.12 | - |
16 Jan 2024 | 2,479.50 | 2,479.50 | 2,479.50 | 2,479.50 | 2,479.50 | - |
15 Jan 2024 | 2,499.41 | 2,499.41 | 2,499.41 | 2,499.41 | 2,499.41 | - |
12 Jan 2024 | 2,515.42 | 2,515.42 | 2,515.42 | 2,515.42 | 2,515.42 | - |
11 Jan 2024 | 2,511.92 | 2,511.92 | 2,511.92 | 2,511.92 | 2,511.92 | - |
10 Jan 2024 | 2,482.01 | 2,482.01 | 2,482.01 | 2,482.01 | 2,482.01 | - |
09 Jan 2024 | 2,482.20 | 2,482.20 | 2,482.20 | 2,482.20 | 2,482.20 | - |
08 Jan 2024 | - | - | - | - | - | - |
05 Jan 2024 | - | - | - | - | - | - |
04 Jan 2024 | - | - | - | - | - | - |
03 Jan 2024 | - | - | - | - | - | - |
02 Jan 2024 | 2,472.18 | 2,472.18 | 2,472.18 | 2,472.18 | 2,472.18 | - |
29 Dec 2023 | 2,460.83 | 2,460.83 | 2,460.83 | 2,460.83 | 2,460.83 | - |
28 Dec 2023 | - | - | - | - | - | - |
27 Dec 2023 | 2,459.75 | 2,459.75 | 2,459.75 | 2,459.75 | 2,459.75 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |