Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 May 2024 | 1,511.970 | 1,511.970 | 1,511.970 | 1,511.970 | 1,511.970 | - |
13 May 2024 | 1,514.110 | 1,514.110 | 1,514.110 | 1,514.110 | 1,514.110 | - |
10 May 2024 | 1,513.660 | 1,513.660 | 1,513.660 | 1,513.660 | 1,513.660 | - |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | 1,458.310 | 1,458.310 | 1,458.310 | 1,458.310 | 1,458.310 | - |
07 May 2024 | 1,492.550 | 1,492.550 | 1,492.550 | 1,492.550 | 1,492.550 | - |
06 May 2024 | 1,493.050 | 1,493.050 | 1,493.050 | 1,493.050 | 1,493.050 | - |
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 1,428.910 | 1,428.910 | 1,428.910 | 1,428.910 | 1,428.910 | - |
29 Apr 2024 | 1,427.830 | 1,427.830 | 1,427.830 | 1,427.830 | 1,427.830 | - |
26 Apr 2024 | 1,407.360 | 1,407.360 | 1,407.360 | 1,407.360 | 1,407.360 | - |
25 Apr 2024 | 1,375.840 | 1,375.840 | 1,375.840 | 1,375.840 | 1,375.840 | - |
24 Apr 2024 | 1,359.500 | 1,359.500 | 1,359.500 | 1,359.500 | 1,359.500 | - |
23 Apr 2024 | 1,339.160 | 1,339.160 | 1,339.160 | 1,339.160 | 1,339.160 | - |
22 Apr 2024 | 1,313.940 | 1,313.940 | 1,313.940 | 1,313.940 | 1,313.940 | - |
19 Apr 2024 | 1,291.230 | 1,291.230 | 1,291.230 | 1,291.230 | 1,291.230 | - |
18 Apr 2024 | 1,296.160 | 1,296.160 | 1,296.160 | 1,296.160 | 1,296.160 | - |
17 Apr 2024 | 1,287.850 | 1,287.850 | 1,287.850 | 1,287.850 | 1,287.850 | - |
16 Apr 2024 | 1,288.550 | 1,288.550 | 1,288.550 | 1,288.550 | 1,288.550 | - |
15 Apr 2024 | 1,308.100 | 1,308.100 | 1,308.100 | 1,308.100 | 1,308.100 | - |
12 Apr 2024 | 1,323.620 | 1,323.620 | 1,323.620 | 1,323.620 | 1,323.620 | - |
11 Apr 2024 | 1,351.370 | 1,351.370 | 1,351.370 | 1,351.370 | 1,351.370 | - |
10 Apr 2024 | 1,349.980 | 1,349.980 | 1,349.980 | 1,349.980 | 1,349.980 | - |
09 Apr 2024 | 1,335.100 | 1,335.100 | 1,335.100 | 1,335.100 | 1,335.100 | - |
08 Apr 2024 | 1,325.120 | 1,325.120 | 1,325.120 | 1,325.120 | 1,325.120 | - |
05 Apr 2024 | - | - | - | - | - | - |
03 Apr 2024 | 1,341.300 | 1,341.300 | 1,341.300 | 1,341.300 | 1,341.300 | - |
02 Apr 2024 | 1,355.410 | 1,355.410 | 1,355.410 | 1,355.410 | 1,355.410 | - |
28 Mar 2024 | 1,342.640 | 1,342.640 | 1,342.640 | 1,342.640 | 1,342.640 | - |
27 Mar 2024 | 1,334.400 | 1,334.400 | 1,334.400 | 1,334.400 | 1,334.400 | - |
26 Mar 2024 | 1,338.840 | 1,338.840 | 1,338.840 | 1,338.840 | 1,338.840 | - |
25 Mar 2024 | 1,335.660 | 1,335.660 | 1,335.660 | 1,335.660 | 1,335.660 | - |
22 Mar 2024 | 1,343.830 | 1,343.830 | 1,343.830 | 1,343.830 | 1,343.830 | - |
21 Mar 2024 | 1,365.500 | 1,365.500 | 1,365.500 | 1,365.500 | 1,365.500 | - |
20 Mar 2024 | 1,346.930 | 1,346.930 | 1,346.930 | 1,346.930 | 1,346.930 | - |
19 Mar 2024 | 1,344.930 | 1,344.930 | 1,344.930 | 1,344.930 | 1,344.930 | - |
18 Mar 2024 | 1,361.990 | 1,361.990 | 1,361.990 | 1,361.990 | 1,361.990 | - |
15 Mar 2024 | 1,366.060 | 1,366.060 | 1,366.060 | 1,366.060 | 1,366.060 | - |
14 Mar 2024 | 1,386.780 | 1,386.780 | 1,386.780 | 1,386.780 | 1,386.780 | - |
13 Mar 2024 | 1,390.570 | 1,390.570 | 1,390.570 | 1,390.570 | 1,390.570 | - |
12 Mar 2024 | 1,384.390 | 1,384.390 | 1,384.390 | 1,384.390 | 1,384.390 | - |
11 Mar 2024 | 1,336.230 | 1,336.230 | 1,336.230 | 1,336.230 | 1,336.230 | - |
08 Mar 2024 | 1,319.730 | 1,319.730 | 1,319.730 | 1,319.730 | 1,319.730 | - |
07 Mar 2024 | 1,314.770 | 1,314.770 | 1,314.770 | 1,314.770 | 1,314.770 | - |
06 Mar 2024 | 1,332.780 | 1,332.780 | 1,332.780 | 1,332.780 | 1,332.780 | - |
05 Mar 2024 | 1,321.110 | 1,321.110 | 1,321.110 | 1,321.110 | 1,321.110 | - |
04 Mar 2024 | 1,355.740 | 1,355.740 | 1,355.740 | 1,355.740 | 1,355.740 | - |
01 Mar 2024 | 1,350.330 | 1,350.330 | 1,350.330 | 1,350.330 | 1,350.330 | - |
29 Feb 2024 | 1,356.210 | 1,356.210 | 1,356.210 | 1,356.210 | 1,356.210 | - |
28 Feb 2024 | 1,357.690 | 1,357.690 | 1,357.690 | 1,357.690 | 1,357.690 | - |
27 Feb 2024 | 1,371.280 | 1,371.280 | 1,371.280 | 1,371.280 | 1,371.280 | - |
26 Feb 2024 | 1,366.930 | 1,366.930 | 1,366.930 | 1,366.930 | 1,366.930 | - |
23 Feb 2024 | 1,376.580 | 1,376.580 | 1,376.580 | 1,376.580 | 1,376.580 | - |
22 Feb 2024 | 1,375.300 | 1,375.300 | 1,375.300 | 1,375.300 | 1,375.300 | - |
21 Feb 2024 | 1,358.480 | 1,358.480 | 1,358.480 | 1,358.480 | 1,358.480 | - |
20 Feb 2024 | 1,331.090 | 1,331.090 | 1,331.090 | 1,331.090 | 1,331.090 | - |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | - | - | - | - | - | - |
15 Feb 2024 | - | - | - | - | - | - |
14 Feb 2024 | - | - | - | - | - | - |
09 Feb 2024 | - | - | - | - | - | - |
08 Feb 2024 | 1,313.560 | 1,313.560 | 1,313.560 | 1,313.560 | 1,313.560 | - |
07 Feb 2024 | - | - | - | - | - | - |
06 Feb 2024 | 1,306.490 | 1,306.490 | 1,306.490 | 1,306.490 | 1,306.490 | - |
05 Feb 2024 | 1,257.440 | 1,257.440 | 1,257.440 | 1,257.440 | 1,257.440 | - |
02 Feb 2024 | 1,260.590 | 1,260.590 | 1,260.590 | 1,260.590 | 1,260.590 | - |
01 Feb 2024 | 1,262.370 | 1,262.370 | 1,262.370 | 1,262.370 | 1,262.370 | - |
31 Jan 2024 | 1,263.910 | 1,263.910 | 1,263.910 | 1,263.910 | 1,263.910 | - |
30 Jan 2024 | 1,283.790 | 1,283.790 | 1,283.790 | 1,283.790 | 1,283.790 | - |
29 Jan 2024 | 1,322.600 | 1,322.600 | 1,322.600 | 1,322.600 | 1,322.600 | - |
26 Jan 2024 | - | - | - | - | - | - |
25 Jan 2024 | - | - | - | - | - | - |
24 Jan 2024 | 1,305.310 | 1,305.310 | 1,305.310 | 1,305.310 | 1,305.310 | - |
23 Jan 2024 | 1,261.800 | 1,261.800 | 1,261.800 | 1,261.800 | 1,261.800 | - |
22 Jan 2024 | 1,237.330 | 1,237.330 | 1,237.330 | 1,237.330 | 1,237.330 | - |
19 Jan 2024 | 1,266.970 | 1,266.970 | 1,266.970 | 1,266.970 | 1,266.970 | - |
18 Jan 2024 | 1,273.940 | 1,273.940 | 1,273.940 | 1,273.940 | 1,273.940 | - |
17 Jan 2024 | 1,268.370 | 1,268.370 | 1,268.370 | 1,268.370 | 1,268.370 | - |
16 Jan 2024 | 1,316.470 | 1,316.470 | 1,316.470 | 1,316.470 | 1,316.470 | - |
15 Jan 2024 | 1,335.790 | 1,335.790 | 1,335.790 | 1,335.790 | 1,335.790 | - |
12 Jan 2024 | 1,336.820 | 1,336.820 | 1,336.820 | 1,336.820 | 1,336.820 | - |
11 Jan 2024 | 1,336.030 | 1,336.030 | 1,336.030 | 1,336.030 | 1,336.030 | - |
10 Jan 2024 | 1,331.610 | 1,331.610 | 1,331.610 | 1,331.610 | 1,331.610 | - |
09 Jan 2024 | 1,337.940 | 1,337.940 | 1,337.940 | 1,337.940 | 1,337.940 | - |
08 Jan 2024 | - | - | - | - | - | - |
05 Jan 2024 | - | - | - | - | - | - |
04 Jan 2024 | - | - | - | - | - | - |
03 Jan 2024 | - | - | - | - | - | - |
02 Jan 2024 | 1,383.860 | 1,383.860 | 1,383.860 | 1,383.860 | 1,383.860 | - |
29 Dec 2023 | 1,407.730 | 1,407.730 | 1,407.730 | 1,407.730 | 1,407.730 | - |
28 Dec 2023 | - | - | - | - | - | - |
27 Dec 2023 | 1,367.600 | 1,367.600 | 1,367.600 | 1,367.600 | 1,367.600 | - |
22 Dec 2023 | 1,375.280 | 1,375.280 | 1,375.280 | 1,375.280 | 1,375.280 | - |
21 Dec 2023 | 1,389.430 | 1,389.430 | 1,389.430 | 1,389.430 | 1,389.430 | - |
20 Dec 2023 | 1,388.630 | 1,388.630 | 1,388.630 | 1,388.630 | 1,388.630 | - |
19 Dec 2023 | 1,382.340 | 1,382.340 | 1,382.340 | 1,382.340 | 1,382.340 | - |
18 Dec 2023 | 1,396.900 | 1,396.900 | 1,396.900 | 1,396.900 | 1,396.900 | - |
15 Dec 2023 | 1,410.530 | 1,410.530 | 1,410.530 | 1,410.530 | 1,410.530 | - |
14 Dec 2023 | 1,386.880 | 1,386.880 | 1,386.880 | 1,386.880 | 1,386.880 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |