Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | - | - | - | - | - | - |
29 Apr 2024 | 2,543.42 | 2,543.42 | 2,543.42 | 2,543.42 | 2,543.42 | - |
26 Apr 2024 | 2,542.96 | 2,542.96 | 2,542.96 | 2,542.96 | 2,542.96 | - |
25 Apr 2024 | 2,511.60 | 2,511.60 | 2,511.60 | 2,511.60 | 2,511.60 | - |
24 Apr 2024 | 2,535.96 | 2,535.96 | 2,535.96 | 2,535.96 | 2,535.96 | - |
23 Apr 2024 | 2,537.35 | 2,537.35 | 2,537.35 | 2,537.35 | 2,537.35 | - |
22 Apr 2024 | 2,508.47 | 2,508.47 | 2,508.47 | 2,508.47 | 2,508.47 | - |
19 Apr 2024 | 2,489.40 | 2,489.40 | 2,489.40 | 2,489.40 | 2,489.40 | - |
18 Apr 2024 | 2,494.88 | 2,494.88 | 2,494.88 | 2,494.88 | 2,494.88 | - |
17 Apr 2024 | 2,483.53 | 2,483.53 | 2,483.53 | 2,483.53 | 2,483.53 | - |
16 Apr 2024 | 2,489.11 | 2,489.11 | 2,489.11 | 2,489.11 | 2,489.11 | - |
15 Apr 2024 | 2,523.66 | 2,523.66 | 2,523.66 | 2,523.66 | 2,523.66 | - |
12 Apr 2024 | - | - | - | - | - | - |
11 Apr 2024 | 2,515.24 | 2,515.24 | 2,515.24 | 2,515.24 | 2,515.24 | - |
10 Apr 2024 | 2,526.90 | 2,526.90 | 2,526.90 | 2,526.90 | 2,526.90 | - |
09 Apr 2024 | 2,524.62 | 2,524.62 | 2,524.62 | 2,524.62 | 2,524.62 | - |
08 Apr 2024 | 2,545.60 | 2,545.60 | 2,545.60 | 2,545.60 | 2,545.60 | - |
05 Apr 2024 | 2,532.29 | 2,532.29 | 2,532.29 | 2,532.29 | 2,532.29 | - |
04 Apr 2024 | 2,558.02 | 2,558.02 | 2,558.02 | 2,558.02 | 2,558.02 | - |
03 Apr 2024 | 2,558.93 | 2,558.93 | 2,558.93 | 2,558.93 | 2,558.93 | - |
02 Apr 2024 | 2,548.63 | 2,548.63 | 2,548.63 | 2,548.63 | 2,548.63 | - |
28 Mar 2024 | 2,570.59 | 2,570.59 | 2,570.59 | 2,570.59 | 2,570.59 | - |
27 Mar 2024 | 2,571.92 | 2,571.92 | 2,571.92 | 2,571.92 | 2,571.92 | - |
26 Mar 2024 | 2,563.47 | 2,563.47 | 2,563.47 | 2,563.47 | 2,563.47 | - |
25 Mar 2024 | 2,556.88 | 2,556.88 | 2,556.88 | 2,556.88 | 2,556.88 | - |
22 Mar 2024 | 2,552.00 | 2,552.00 | 2,552.00 | 2,552.00 | 2,552.00 | - |
21 Mar 2024 | 2,558.01 | 2,558.01 | 2,558.01 | 2,558.01 | 2,558.01 | - |
20 Mar 2024 | 2,534.18 | 2,534.18 | 2,534.18 | 2,534.18 | 2,534.18 | - |
19 Mar 2024 | 2,538.81 | 2,538.81 | 2,538.81 | 2,538.81 | 2,538.81 | - |
18 Mar 2024 | 2,530.01 | 2,530.01 | 2,530.01 | 2,530.01 | 2,530.01 | - |
15 Mar 2024 | 2,531.85 | 2,531.85 | 2,531.85 | 2,531.85 | 2,531.85 | - |
14 Mar 2024 | 2,536.52 | 2,536.52 | 2,536.52 | 2,536.52 | 2,536.52 | - |
13 Mar 2024 | 2,536.74 | 2,536.74 | 2,536.74 | 2,536.74 | 2,536.74 | - |
12 Mar 2024 | 2,527.69 | 2,527.69 | 2,527.69 | 2,527.69 | 2,527.69 | - |
11 Mar 2024 | 2,504.83 | 2,504.83 | 2,504.83 | 2,504.83 | 2,504.83 | - |
08 Mar 2024 | 2,518.41 | 2,518.41 | 2,518.41 | 2,518.41 | 2,518.41 | - |
07 Mar 2024 | 2,523.98 | 2,523.98 | 2,523.98 | 2,523.98 | 2,523.98 | - |
06 Mar 2024 | 2,495.28 | 2,495.28 | 2,495.28 | 2,495.28 | 2,495.28 | - |
05 Mar 2024 | 2,487.98 | 2,487.98 | 2,487.98 | 2,487.98 | 2,487.98 | - |
04 Mar 2024 | 2,495.15 | 2,495.15 | 2,495.15 | 2,495.15 | 2,495.15 | - |
01 Mar 2024 | 2,486.96 | 2,486.96 | 2,486.96 | 2,486.96 | 2,486.96 | - |
29 Feb 2024 | 2,477.12 | 2,477.12 | 2,477.12 | 2,477.12 | 2,477.12 | - |
28 Feb 2024 | 2,477.62 | 2,477.62 | 2,477.62 | 2,477.62 | 2,477.62 | - |
27 Feb 2024 | 2,481.56 | 2,481.56 | 2,481.56 | 2,481.56 | 2,481.56 | - |
26 Feb 2024 | 2,473.57 | 2,473.57 | 2,473.57 | 2,473.57 | 2,473.57 | - |
23 Feb 2024 | 2,479.72 | 2,479.72 | 2,479.72 | 2,479.72 | 2,479.72 | - |
22 Feb 2024 | 2,471.45 | 2,471.45 | 2,471.45 | 2,471.45 | 2,471.45 | - |
21 Feb 2024 | 2,435.80 | 2,435.80 | 2,435.80 | 2,435.80 | 2,435.80 | - |
20 Feb 2024 | 2,432.48 | 2,432.48 | 2,432.48 | 2,432.48 | 2,432.48 | - |
19 Feb 2024 | 2,432.41 | 2,432.41 | 2,432.41 | 2,432.41 | 2,432.41 | - |
16 Feb 2024 | 2,435.60 | 2,435.60 | 2,435.60 | 2,435.60 | 2,435.60 | - |
15 Feb 2024 | 2,426.04 | 2,426.04 | 2,426.04 | 2,426.04 | 2,426.04 | - |
14 Feb 2024 | 2,409.67 | 2,409.67 | 2,409.67 | 2,409.67 | 2,409.67 | - |
13 Feb 2024 | 2,401.53 | 2,401.53 | 2,401.53 | 2,401.53 | 2,401.53 | - |
12 Feb 2024 | 2,429.60 | 2,429.60 | 2,429.60 | 2,429.60 | 2,429.60 | - |
09 Feb 2024 | 2,416.02 | 2,416.02 | 2,416.02 | 2,416.02 | 2,416.02 | - |
08 Feb 2024 | 2,412.85 | 2,412.85 | 2,412.85 | 2,412.85 | 2,412.85 | - |
07 Feb 2024 | 2,400.17 | 2,400.17 | 2,400.17 | 2,400.17 | 2,400.17 | - |
06 Feb 2024 | 2,406.73 | 2,406.73 | 2,406.73 | 2,406.73 | 2,406.73 | - |
05 Feb 2024 | 2,392.42 | 2,392.42 | 2,392.42 | 2,392.42 | 2,392.42 | - |
02 Feb 2024 | 2,392.00 | 2,392.00 | 2,392.00 | 2,392.00 | 2,392.00 | - |
01 Feb 2024 | 2,387.15 | 2,387.15 | 2,387.15 | 2,387.15 | 2,387.15 | - |
31 Jan 2024 | 2,394.11 | 2,394.11 | 2,394.11 | 2,394.11 | 2,394.11 | - |
30 Jan 2024 | 2,399.40 | 2,399.40 | 2,399.40 | 2,399.40 | 2,399.40 | - |
29 Jan 2024 | 2,390.96 | 2,390.96 | 2,390.96 | 2,390.96 | 2,390.96 | - |
26 Jan 2024 | 2,391.24 | 2,391.24 | 2,391.24 | 2,391.24 | 2,391.24 | - |
25 Jan 2024 | 2,366.04 | 2,366.04 | 2,366.04 | 2,366.04 | 2,366.04 | - |
24 Jan 2024 | 2,357.28 | 2,357.28 | 2,357.28 | 2,357.28 | 2,357.28 | - |
23 Jan 2024 | 2,318.92 | 2,318.92 | 2,318.92 | 2,318.92 | 2,318.92 | - |
22 Jan 2024 | 2,324.77 | 2,324.77 | 2,324.77 | 2,324.77 | 2,324.77 | - |
19 Jan 2024 | 2,307.23 | 2,307.23 | 2,307.23 | 2,307.23 | 2,307.23 | - |
18 Jan 2024 | 2,310.89 | 2,310.89 | 2,310.89 | 2,310.89 | 2,310.89 | - |
17 Jan 2024 | 2,290.89 | 2,290.89 | 2,290.89 | 2,290.89 | 2,290.89 | - |
16 Jan 2024 | 2,313.35 | 2,313.35 | 2,313.35 | 2,313.35 | 2,313.35 | - |
15 Jan 2024 | 2,318.57 | 2,318.57 | 2,318.57 | 2,318.57 | 2,318.57 | - |
12 Jan 2024 | 2,329.19 | 2,329.19 | 2,329.19 | 2,329.19 | 2,329.19 | - |
11 Jan 2024 | 2,312.38 | 2,312.38 | 2,312.38 | 2,312.38 | 2,312.38 | - |
10 Jan 2024 | 2,323.27 | 2,323.27 | 2,323.27 | 2,323.27 | 2,323.27 | - |
09 Jan 2024 | 2,322.91 | 2,322.91 | 2,322.91 | 2,322.91 | 2,322.91 | - |
08 Jan 2024 | 2,332.03 | 2,332.03 | 2,332.03 | 2,332.03 | 2,332.03 | - |
05 Jan 2024 | 2,320.93 | 2,320.93 | 2,320.93 | 2,320.93 | 2,320.93 | - |
04 Jan 2024 | 2,326.06 | 2,326.06 | 2,326.06 | 2,326.06 | 2,326.06 | - |
03 Jan 2024 | 2,313.95 | 2,313.95 | 2,313.95 | 2,313.95 | 2,313.95 | - |
02 Jan 2024 | 2,345.37 | 2,345.37 | 2,345.37 | 2,345.37 | 2,345.37 | - |
29 Dec 2023 | 2,349.61 | 2,349.61 | 2,349.61 | 2,349.61 | 2,349.61 | - |
28 Dec 2023 | 2,346.84 | 2,346.84 | 2,346.84 | 2,346.84 | 2,346.84 | - |
27 Dec 2023 | 2,353.69 | 2,353.69 | 2,353.69 | 2,353.69 | 2,353.69 | - |
22 Dec 2023 | 2,349.38 | 2,349.38 | 2,349.38 | 2,349.38 | 2,349.38 | - |
21 Dec 2023 | 2,353.03 | 2,353.03 | 2,353.03 | 2,353.03 | 2,353.03 | - |
20 Dec 2023 | 2,358.38 | 2,358.38 | 2,358.38 | 2,358.38 | 2,358.38 | - |
19 Dec 2023 | 2,356.70 | 2,356.70 | 2,356.70 | 2,356.70 | 2,356.70 | - |
18 Dec 2023 | 2,346.45 | 2,346.45 | 2,346.45 | 2,346.45 | 2,346.45 | - |
15 Dec 2023 | 2,358.95 | 2,358.95 | 2,358.95 | 2,358.95 | 2,358.95 | - |
14 Dec 2023 | 2,357.31 | 2,357.31 | 2,357.31 | 2,357.31 | 2,357.31 | - |
13 Dec 2023 | 2,339.04 | 2,339.04 | 2,339.04 | 2,339.04 | 2,339.04 | - |
12 Dec 2023 | 2,341.99 | 2,341.99 | 2,341.99 | 2,341.99 | 2,341.99 | - |
11 Dec 2023 | 2,345.50 | 2,345.50 | 2,345.50 | 2,345.50 | 2,345.50 | - |
08 Dec 2023 | 2,338.67 | 2,338.67 | 2,338.67 | 2,338.67 | 2,338.67 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |