Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | - | - | - | - | - | - |
16 May 2024 | - | - | - | - | - | - |
15 May 2024 | 3,381.53 | 3,381.53 | 3,381.53 | 3,381.53 | 3,381.53 | - |
14 May 2024 | 3,368.79 | 3,368.79 | 3,368.79 | 3,368.79 | 3,368.79 | - |
13 May 2024 | 3,363.88 | 3,363.88 | 3,363.88 | 3,363.88 | 3,363.88 | - |
10 May 2024 | 3,361.92 | 3,361.92 | 3,361.92 | 3,361.92 | 3,361.92 | - |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | 3,327.44 | 3,327.44 | 3,327.44 | 3,327.44 | 3,327.44 | - |
07 May 2024 | 3,316.64 | 3,316.64 | 3,316.64 | 3,316.64 | 3,316.64 | - |
03 May 2024 | 3,253.03 | 3,253.03 | 3,253.03 | 3,253.03 | 3,253.03 | - |
02 May 2024 | 3,281.60 | 3,281.60 | 3,281.60 | 3,281.60 | 3,281.60 | - |
30 Apr 2024 | 3,294.14 | 3,294.14 | 3,294.14 | 3,294.14 | 3,294.14 | - |
29 Apr 2024 | 3,297.58 | 3,297.58 | 3,297.58 | 3,297.58 | 3,297.58 | - |
26 Apr 2024 | 3,287.25 | 3,287.25 | 3,287.25 | 3,287.25 | 3,287.25 | - |
25 Apr 2024 | 3,246.87 | 3,246.87 | 3,246.87 | 3,246.87 | 3,246.87 | - |
24 Apr 2024 | 3,264.45 | 3,264.45 | 3,264.45 | 3,264.45 | 3,264.45 | - |
23 Apr 2024 | 3,262.61 | 3,262.61 | 3,262.61 | 3,262.61 | 3,262.61 | - |
22 Apr 2024 | 3,236.79 | 3,236.79 | 3,236.79 | 3,236.79 | 3,236.79 | - |
19 Apr 2024 | 3,202.01 | 3,202.01 | 3,202.01 | 3,202.01 | 3,202.01 | - |
18 Apr 2024 | 3,213.06 | 3,213.06 | 3,213.06 | 3,213.06 | 3,213.06 | - |
17 Apr 2024 | 3,199.59 | 3,199.59 | 3,199.59 | 3,199.59 | 3,199.59 | - |
16 Apr 2024 | 3,178.35 | 3,178.35 | 3,178.35 | 3,178.35 | 3,178.35 | - |
15 Apr 2024 | 3,225.75 | 3,225.75 | 3,225.75 | 3,225.75 | 3,225.75 | - |
12 Apr 2024 | 3,200.56 | 3,200.56 | 3,200.56 | 3,200.56 | 3,200.56 | - |
11 Apr 2024 | 3,212.50 | 3,212.50 | 3,212.50 | 3,212.50 | 3,212.50 | - |
10 Apr 2024 | 3,220.58 | 3,220.58 | 3,220.58 | 3,220.58 | 3,220.58 | - |
09 Apr 2024 | 3,203.90 | 3,203.90 | 3,203.90 | 3,203.90 | 3,203.90 | - |
08 Apr 2024 | 3,223.58 | 3,223.58 | 3,223.58 | 3,223.58 | 3,223.58 | - |
05 Apr 2024 | 3,208.64 | 3,208.64 | 3,208.64 | 3,208.64 | 3,208.64 | - |
04 Apr 2024 | 3,240.04 | 3,240.04 | 3,240.04 | 3,240.04 | 3,240.04 | - |
03 Apr 2024 | 3,231.34 | 3,231.34 | 3,231.34 | 3,231.34 | 3,231.34 | - |
02 Apr 2024 | 3,244.80 | 3,244.80 | 3,244.80 | 3,244.80 | 3,244.80 | - |
28 Mar 2024 | - | - | - | - | - | - |
27 Mar 2024 | 3,261.39 | 3,261.39 | 3,261.39 | 3,261.39 | 3,261.39 | - |
26 Mar 2024 | 3,245.92 | 3,245.92 | 3,245.92 | 3,245.92 | 3,245.92 | - |
25 Mar 2024 | 3,229.40 | 3,229.40 | 3,229.40 | 3,229.40 | 3,229.40 | - |
22 Mar 2024 | 3,224.88 | 3,224.88 | 3,224.88 | 3,224.88 | 3,224.88 | - |
21 Mar 2024 | 3,221.18 | 3,221.18 | 3,221.18 | 3,221.18 | 3,221.18 | - |
20 Mar 2024 | 3,186.17 | 3,186.17 | 3,186.17 | 3,186.17 | 3,186.17 | - |
19 Mar 2024 | 3,184.48 | 3,184.48 | 3,184.48 | 3,184.48 | 3,184.48 | - |
18 Mar 2024 | 3,183.20 | 3,183.20 | 3,183.20 | 3,183.20 | 3,183.20 | - |
15 Mar 2024 | 3,175.82 | 3,175.82 | 3,175.82 | 3,175.82 | 3,175.82 | - |
14 Mar 2024 | 3,173.05 | 3,173.05 | 3,173.05 | 3,173.05 | 3,173.05 | - |
13 Mar 2024 | 3,167.90 | 3,167.90 | 3,167.90 | 3,167.90 | 3,167.90 | - |
12 Mar 2024 | 3,165.05 | 3,165.05 | 3,165.05 | 3,165.05 | 3,165.05 | - |
11 Mar 2024 | 3,125.52 | 3,125.52 | 3,125.52 | 3,125.52 | 3,125.52 | - |
08 Mar 2024 | 3,118.78 | 3,118.78 | 3,118.78 | 3,118.78 | 3,118.78 | - |
07 Mar 2024 | 3,126.14 | 3,126.14 | 3,126.14 | 3,126.14 | 3,126.14 | - |
06 Mar 2024 | 3,104.20 | 3,104.20 | 3,104.20 | 3,104.20 | 3,104.20 | - |
05 Mar 2024 | 3,092.89 | 3,092.89 | 3,092.89 | 3,092.89 | 3,092.89 | - |
04 Mar 2024 | 3,103.89 | 3,103.89 | 3,103.89 | 3,103.89 | 3,103.89 | - |
01 Mar 2024 | 3,086.38 | 3,086.38 | 3,086.38 | 3,086.38 | 3,086.38 | - |
29 Feb 2024 | 3,088.58 | 3,088.58 | 3,088.58 | 3,088.58 | 3,088.58 | - |
28 Feb 2024 | 3,086.68 | 3,086.68 | 3,086.68 | 3,086.68 | 3,086.68 | - |
27 Feb 2024 | 3,087.86 | 3,087.86 | 3,087.86 | 3,087.86 | 3,087.86 | - |
26 Feb 2024 | 3,081.48 | 3,081.48 | 3,081.48 | 3,081.48 | 3,081.48 | - |
23 Feb 2024 | 3,088.94 | 3,088.94 | 3,088.94 | 3,088.94 | 3,088.94 | - |
22 Feb 2024 | 3,066.52 | 3,066.52 | 3,066.52 | 3,066.52 | 3,066.52 | - |
21 Feb 2024 | 3,035.30 | 3,035.30 | 3,035.30 | 3,035.30 | 3,035.30 | - |
20 Feb 2024 | 3,033.94 | 3,033.94 | 3,033.94 | 3,033.94 | 3,033.94 | - |
19 Feb 2024 | 3,033.20 | 3,033.20 | 3,033.20 | 3,033.20 | 3,033.20 | - |
16 Feb 2024 | 3,032.95 | 3,032.95 | 3,032.95 | 3,032.95 | 3,032.95 | - |
15 Feb 2024 | 3,019.47 | 3,019.47 | 3,019.47 | 3,019.47 | 3,019.47 | - |
14 Feb 2024 | 2,993.91 | 2,993.91 | 2,993.91 | 2,993.91 | 2,993.91 | - |
13 Feb 2024 | 3,002.26 | 3,002.26 | 3,002.26 | 3,002.26 | 3,002.26 | - |
12 Feb 2024 | 3,000.51 | 3,000.51 | 3,000.51 | 3,000.51 | 3,000.51 | - |
09 Feb 2024 | 2,997.71 | 2,997.71 | 2,997.71 | 2,997.71 | 2,997.71 | - |
08 Feb 2024 | - | - | - | - | - | - |
07 Feb 2024 | 3,008.99 | 3,008.99 | 3,008.99 | 3,008.99 | 3,008.99 | - |
06 Feb 2024 | 3,032.23 | 3,032.23 | 3,032.23 | 3,032.23 | 3,032.23 | - |
05 Feb 2024 | 3,022.63 | 3,022.63 | 3,022.63 | 3,022.63 | 3,022.63 | - |
02 Feb 2024 | 3,021.15 | 3,021.15 | 3,021.15 | 3,021.15 | 3,021.15 | - |
01 Feb 2024 | 2,981.08 | 2,981.08 | 2,981.08 | 2,981.08 | 2,981.08 | - |
31 Jan 2024 | 2,999.85 | 2,999.85 | 2,999.85 | 2,999.85 | 2,999.85 | - |
30 Jan 2024 | 2,997.80 | 2,997.80 | 2,997.80 | 2,997.80 | 2,997.80 | - |
29 Jan 2024 | 2,984.72 | 2,984.72 | 2,984.72 | 2,984.72 | 2,984.72 | - |
26 Jan 2024 | 2,978.93 | 2,978.93 | 2,978.93 | 2,978.93 | 2,978.93 | - |
25 Jan 2024 | - | - | - | - | - | - |
24 Jan 2024 | 2,960.40 | 2,960.40 | 2,960.40 | 2,960.40 | 2,960.40 | - |
23 Jan 2024 | 2,938.01 | 2,938.01 | 2,938.01 | 2,938.01 | 2,938.01 | - |
22 Jan 2024 | 2,945.90 | 2,945.90 | 2,945.90 | 2,945.90 | 2,945.90 | - |
19 Jan 2024 | 2,930.05 | 2,930.05 | 2,930.05 | 2,930.05 | 2,930.05 | - |
18 Jan 2024 | 2,935.57 | 2,935.57 | 2,935.57 | 2,935.57 | 2,935.57 | - |
17 Jan 2024 | 2,915.39 | 2,915.39 | 2,915.39 | 2,915.39 | 2,915.39 | - |
16 Jan 2024 | 2,936.60 | 2,936.60 | 2,936.60 | 2,936.60 | 2,936.60 | - |
15 Jan 2024 | 2,931.60 | 2,931.60 | 2,931.60 | 2,931.60 | 2,931.60 | - |
12 Jan 2024 | 2,926.51 | 2,926.51 | 2,926.51 | 2,926.51 | 2,926.51 | - |
11 Jan 2024 | 2,919.22 | 2,919.22 | 2,919.22 | 2,919.22 | 2,919.22 | - |
10 Jan 2024 | 2,941.36 | 2,941.36 | 2,941.36 | 2,941.36 | 2,941.36 | - |
09 Jan 2024 | 2,943.17 | 2,943.17 | 2,943.17 | 2,943.17 | 2,943.17 | - |
08 Jan 2024 | 2,957.08 | 2,957.08 | 2,957.08 | 2,957.08 | 2,957.08 | - |
05 Jan 2024 | - | - | - | - | - | - |
04 Jan 2024 | - | - | - | - | - | - |
03 Jan 2024 | - | - | - | - | - | - |
02 Jan 2024 | - | - | - | - | - | - |
29 Dec 2023 | 2,926.38 | 2,926.38 | 2,926.38 | 2,926.38 | 2,926.38 | - |
28 Dec 2023 | 2,931.25 | 2,931.25 | 2,931.25 | 2,931.25 | 2,931.25 | - |
27 Dec 2023 | 2,913.60 | 2,913.60 | 2,913.60 | 2,913.60 | 2,913.60 | - |
22 Dec 2023 | 2,922.67 | 2,922.67 | 2,922.67 | 2,922.67 | 2,922.67 | - |
21 Dec 2023 | 2,930.97 | 2,930.97 | 2,930.97 | 2,930.97 | 2,930.97 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |