Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | - | - | - | - | - | - |
07 May 2024 | 2,859.35 | 2,859.35 | 2,859.35 | 2,859.35 | 2,859.35 | - |
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 2,868.84 | 2,868.84 | 2,868.84 | 2,868.84 | 2,868.84 | - |
30 Apr 2024 | 2,838.79 | 2,838.79 | 2,838.79 | 2,838.79 | 2,838.79 | - |
29 Apr 2024 | - | - | - | - | - | - |
26 Apr 2024 | 2,777.30 | 2,777.30 | 2,777.30 | 2,777.30 | 2,777.30 | - |
25 Apr 2024 | 2,781.36 | 2,781.36 | 2,781.36 | 2,781.36 | 2,781.36 | - |
24 Apr 2024 | 2,820.17 | 2,820.17 | 2,820.17 | 2,820.17 | 2,820.17 | - |
23 Apr 2024 | 2,765.89 | 2,765.89 | 2,765.89 | 2,765.89 | 2,765.89 | - |
22 Apr 2024 | 2,776.84 | 2,776.84 | 2,776.84 | 2,776.84 | 2,776.84 | - |
19 Apr 2024 | 2,733.96 | 2,733.96 | 2,733.96 | 2,733.96 | 2,733.96 | - |
18 Apr 2024 | 2,786.75 | 2,786.75 | 2,786.75 | 2,786.75 | 2,786.75 | - |
17 Apr 2024 | 2,769.96 | 2,769.96 | 2,769.96 | 2,769.96 | 2,769.96 | - |
16 Apr 2024 | 2,784.03 | 2,784.03 | 2,784.03 | 2,784.03 | 2,784.03 | - |
15 Apr 2024 | 2,840.09 | 2,840.09 | 2,840.09 | 2,840.09 | 2,840.09 | - |
12 Apr 2024 | 2,857.48 | 2,857.48 | 2,857.48 | 2,857.48 | 2,857.48 | - |
11 Apr 2024 | 2,848.05 | 2,848.05 | 2,848.05 | 2,848.05 | 2,848.05 | - |
10 Apr 2024 | 2,839.80 | 2,839.80 | 2,839.80 | 2,839.80 | 2,839.80 | - |
09 Apr 2024 | 2,833.97 | 2,833.97 | 2,833.97 | 2,833.97 | 2,833.97 | - |
08 Apr 2024 | 2,812.22 | 2,812.22 | 2,812.22 | 2,812.22 | 2,812.22 | - |
05 Apr 2024 | 2,807.86 | 2,807.86 | 2,807.86 | 2,807.86 | 2,807.86 | - |
04 Apr 2024 | 2,824.35 | 2,824.35 | 2,824.35 | 2,824.35 | 2,824.35 | - |
03 Apr 2024 | 2,810.18 | 2,810.18 | 2,810.18 | 2,810.18 | 2,810.18 | - |
02 Apr 2024 | 2,858.15 | 2,858.15 | 2,858.15 | 2,858.15 | 2,858.15 | - |
28 Mar 2024 | - | - | - | - | - | - |
27 Mar 2024 | 2,884.88 | 2,884.88 | 2,884.88 | 2,884.88 | 2,884.88 | - |
26 Mar 2024 | 2,856.19 | 2,856.19 | 2,856.19 | 2,856.19 | 2,856.19 | - |
25 Mar 2024 | 2,847.17 | 2,847.17 | 2,847.17 | 2,847.17 | 2,847.17 | - |
22 Mar 2024 | 2,882.11 | 2,882.11 | 2,882.11 | 2,882.11 | 2,882.11 | - |
21 Mar 2024 | 2,858.76 | 2,858.76 | 2,858.76 | 2,858.76 | 2,858.76 | - |
20 Mar 2024 | - | - | - | - | - | - |
19 Mar 2024 | 2,815.43 | 2,815.43 | 2,815.43 | 2,815.43 | 2,815.43 | - |
18 Mar 2024 | 2,815.26 | 2,815.26 | 2,815.26 | 2,815.26 | 2,815.26 | - |
15 Mar 2024 | 2,766.80 | 2,766.80 | 2,766.80 | 2,766.80 | 2,766.80 | - |
14 Mar 2024 | 2,769.70 | 2,769.70 | 2,769.70 | 2,769.70 | 2,769.70 | - |
13 Mar 2024 | 2,754.05 | 2,754.05 | 2,754.05 | 2,754.05 | 2,754.05 | - |
12 Mar 2024 | 2,768.41 | 2,768.41 | 2,768.41 | 2,768.41 | 2,768.41 | - |
11 Mar 2024 | 2,769.73 | 2,769.73 | 2,769.73 | 2,769.73 | 2,769.73 | - |
08 Mar 2024 | 2,799.98 | 2,799.98 | 2,799.98 | 2,799.98 | 2,799.98 | - |
07 Mar 2024 | 2,783.53 | 2,783.53 | 2,783.53 | 2,783.53 | 2,783.53 | - |
06 Mar 2024 | 2,789.27 | 2,789.27 | 2,789.27 | 2,789.27 | 2,789.27 | - |
05 Mar 2024 | 2,777.04 | 2,777.04 | 2,777.04 | 2,777.04 | 2,777.04 | - |
04 Mar 2024 | 2,769.87 | 2,769.87 | 2,769.87 | 2,769.87 | 2,769.87 | - |
01 Mar 2024 | 2,764.68 | 2,764.68 | 2,764.68 | 2,764.68 | 2,764.68 | - |
29 Feb 2024 | 2,760.46 | 2,760.46 | 2,760.46 | 2,760.46 | 2,760.46 | - |
28 Feb 2024 | 2,736.30 | 2,736.30 | 2,736.30 | 2,736.30 | 2,736.30 | - |
27 Feb 2024 | 2,737.31 | 2,737.31 | 2,737.31 | 2,737.31 | 2,737.31 | - |
26 Feb 2024 | 2,724.35 | 2,724.35 | 2,724.35 | 2,724.35 | 2,724.35 | - |
23 Feb 2024 | - | - | - | - | - | - |
22 Feb 2024 | 2,716.38 | 2,716.38 | 2,716.38 | 2,716.38 | 2,716.38 | - |
21 Feb 2024 | 2,685.91 | 2,685.91 | 2,685.91 | 2,685.91 | 2,685.91 | - |
20 Feb 2024 | 2,692.35 | 2,692.35 | 2,692.35 | 2,692.35 | 2,692.35 | - |
19 Feb 2024 | 2,697.26 | 2,697.26 | 2,697.26 | 2,697.26 | 2,697.26 | - |
16 Feb 2024 | 2,691.88 | 2,691.88 | 2,691.88 | 2,691.88 | 2,691.88 | - |
15 Feb 2024 | 2,670.83 | 2,670.83 | 2,670.83 | 2,670.83 | 2,670.83 | - |
14 Feb 2024 | 2,661.64 | 2,661.64 | 2,661.64 | 2,661.64 | 2,661.64 | - |
13 Feb 2024 | 2,697.84 | 2,697.84 | 2,697.84 | 2,697.84 | 2,697.84 | - |
12 Feb 2024 | - | - | - | - | - | - |
09 Feb 2024 | 2,661.42 | 2,661.42 | 2,661.42 | 2,661.42 | 2,661.42 | - |
08 Feb 2024 | - | - | - | - | - | - |
07 Feb 2024 | 2,672.83 | 2,672.83 | 2,672.83 | 2,672.83 | 2,672.83 | - |
06 Feb 2024 | 2,673.60 | 2,673.60 | 2,673.60 | 2,673.60 | 2,673.60 | - |
05 Feb 2024 | 2,684.65 | 2,684.65 | 2,684.65 | 2,684.65 | 2,684.65 | - |
02 Feb 2024 | 2,671.61 | 2,671.61 | 2,671.61 | 2,671.61 | 2,671.61 | - |
01 Feb 2024 | 2,650.00 | 2,650.00 | 2,650.00 | 2,650.00 | 2,650.00 | - |
31 Jan 2024 | 2,671.91 | 2,671.91 | 2,671.91 | 2,671.91 | 2,671.91 | - |
30 Jan 2024 | 2,633.93 | 2,633.93 | 2,633.93 | 2,633.93 | 2,633.93 | - |
29 Jan 2024 | 2,638.50 | 2,638.50 | 2,638.50 | 2,638.50 | 2,638.50 | - |
26 Jan 2024 | 2,593.52 | 2,593.52 | 2,593.52 | 2,593.52 | 2,593.52 | - |
25 Jan 2024 | - | - | - | - | - | - |
24 Jan 2024 | 2,640.86 | 2,640.86 | 2,640.86 | 2,640.86 | 2,640.86 | - |
23 Jan 2024 | 2,644.01 | 2,644.01 | 2,644.01 | 2,644.01 | 2,644.01 | - |
22 Jan 2024 | 2,638.32 | 2,638.32 | 2,638.32 | 2,638.32 | 2,638.32 | - |
19 Jan 2024 | 2,612.68 | 2,612.68 | 2,612.68 | 2,612.68 | 2,612.68 | - |
18 Jan 2024 | 2,594.37 | 2,594.37 | 2,594.37 | 2,594.37 | 2,594.37 | - |
17 Jan 2024 | 2,598.05 | 2,598.05 | 2,598.05 | 2,598.05 | 2,598.05 | - |
16 Jan 2024 | 2,615.93 | 2,615.93 | 2,615.93 | 2,615.93 | 2,615.93 | - |
15 Jan 2024 | 2,633.93 | 2,633.93 | 2,633.93 | 2,633.93 | 2,633.93 | - |
12 Jan 2024 | 2,605.86 | 2,605.86 | 2,605.86 | 2,605.86 | 2,605.86 | - |
11 Jan 2024 | 2,596.20 | 2,596.20 | 2,596.20 | 2,596.20 | 2,596.20 | - |
10 Jan 2024 | 2,568.43 | 2,568.43 | 2,568.43 | 2,568.43 | 2,568.43 | - |
09 Jan 2024 | 2,571.66 | 2,571.66 | 2,571.66 | 2,571.66 | 2,571.66 | - |
08 Jan 2024 | - | - | - | - | - | - |
05 Jan 2024 | 2,529.12 | 2,529.12 | 2,529.12 | 2,529.12 | 2,529.12 | - |
04 Jan 2024 | - | - | - | - | - | - |
03 Jan 2024 | - | - | - | - | - | - |
02 Jan 2024 | - | - | - | - | - | - |
29 Dec 2023 | 2,552.91 | 2,552.91 | 2,552.91 | 2,552.91 | 2,552.91 | - |
28 Dec 2023 | 2,551.42 | 2,551.42 | 2,551.42 | 2,551.42 | 2,551.42 | - |
27 Dec 2023 | 2,510.60 | 2,510.60 | 2,510.60 | 2,510.60 | 2,510.60 | - |
22 Dec 2023 | 2,511.67 | 2,511.67 | 2,511.67 | 2,511.67 | 2,511.67 | - |
21 Dec 2023 | 2,521.17 | 2,521.17 | 2,521.17 | 2,521.17 | 2,521.17 | - |
20 Dec 2023 | 2,525.45 | 2,525.45 | 2,525.45 | 2,525.45 | 2,525.45 | - |
19 Dec 2023 | 2,500.65 | 2,500.65 | 2,500.65 | 2,500.65 | 2,500.65 | - |
18 Dec 2023 | 2,520.24 | 2,520.24 | 2,520.24 | 2,520.24 | 2,520.24 | - |
15 Dec 2023 | 2,568.16 | 2,568.16 | 2,568.16 | 2,568.16 | 2,568.16 | - |
14 Dec 2023 | 2,542.39 | 2,542.39 | 2,542.39 | 2,542.39 | 2,542.39 | - |
13 Dec 2023 | 2,615.42 | 2,615.42 | 2,615.42 | 2,615.42 | 2,615.42 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |