Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 1,437.90 | 1,437.90 | 1,437.90 | 1,437.90 | 1,437.90 | - |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 1,462.10 | 1,462.10 | 1,462.10 | 1,462.10 | 1,462.10 | - |
29 Apr 2024 | - | - | - | - | - | - |
26 Apr 2024 | 1,435.30 | 1,435.30 | 1,435.30 | 1,435.30 | 1,435.30 | - |
25 Apr 2024 | 1,431.50 | 1,431.50 | 1,431.50 | 1,431.50 | 1,431.50 | - |
24 Apr 2024 | 1,459.70 | 1,459.70 | 1,459.70 | 1,459.70 | 1,459.70 | - |
23 Apr 2024 | 1,434.10 | 1,434.10 | 1,434.10 | 1,434.10 | 1,434.10 | - |
22 Apr 2024 | 1,437.70 | 1,437.70 | 1,437.70 | 1,437.70 | 1,437.70 | - |
19 Apr 2024 | 1,413.00 | 1,413.00 | 1,413.00 | 1,413.00 | 1,413.00 | - |
18 Apr 2024 | 1,460.70 | 1,460.70 | 1,460.70 | 1,460.70 | 1,460.70 | - |
17 Apr 2024 | 1,449.20 | 1,449.20 | 1,449.20 | 1,449.20 | 1,449.20 | - |
16 Apr 2024 | 1,468.70 | 1,468.70 | 1,468.70 | 1,468.70 | 1,468.70 | - |
15 Apr 2024 | 1,478.90 | 1,478.90 | 1,478.90 | 1,478.90 | 1,478.90 | - |
12 Apr 2024 | 1,510.70 | 1,510.70 | 1,510.70 | 1,510.70 | 1,510.70 | - |
11 Apr 2024 | 1,512.70 | 1,512.70 | 1,512.70 | 1,512.70 | 1,512.70 | - |
10 Apr 2024 | 1,516.10 | 1,516.10 | 1,516.10 | 1,516.10 | 1,516.10 | - |
09 Apr 2024 | 1,524.10 | 1,524.10 | 1,524.10 | 1,524.10 | 1,524.10 | - |
08 Apr 2024 | 1,511.30 | 1,511.30 | 1,511.30 | 1,511.30 | 1,511.30 | - |
05 Apr 2024 | 1,498.50 | 1,498.50 | 1,498.50 | 1,498.50 | 1,498.50 | - |
04 Apr 2024 | 1,526.20 | 1,526.20 | 1,526.20 | 1,526.20 | 1,526.20 | - |
03 Apr 2024 | 1,507.10 | 1,507.10 | 1,507.10 | 1,507.10 | 1,507.10 | - |
02 Apr 2024 | 1,526.30 | 1,526.30 | 1,526.30 | 1,526.30 | 1,526.30 | - |
28 Mar 2024 | 1,569.60 | 1,569.60 | 1,569.60 | 1,569.60 | 1,569.60 | - |
27 Mar 2024 | 1,580.10 | 1,580.10 | 1,580.10 | 1,580.10 | 1,580.10 | - |
26 Mar 2024 | 1,584.90 | 1,584.90 | 1,584.90 | 1,584.90 | 1,584.90 | - |
25 Mar 2024 | 1,571.70 | 1,571.70 | 1,571.70 | 1,571.70 | 1,571.70 | - |
22 Mar 2024 | 1,593.50 | 1,593.50 | 1,593.50 | 1,593.50 | 1,593.50 | - |
21 Mar 2024 | 1,603.00 | 1,603.00 | 1,603.00 | 1,603.00 | 1,603.00 | - |
20 Mar 2024 | - | - | - | - | - | - |
19 Mar 2024 | 1,583.90 | 1,583.90 | 1,583.90 | 1,583.90 | 1,583.90 | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | 1,530.40 | 1,530.40 | 1,530.40 | 1,530.40 | 1,530.40 | - |
14 Mar 2024 | 1,539.90 | 1,539.90 | 1,539.90 | 1,539.90 | 1,539.90 | - |
13 Mar 2024 | 1,543.70 | 1,543.70 | 1,543.70 | 1,543.70 | 1,543.70 | - |
12 Mar 2024 | 1,559.30 | 1,559.30 | 1,559.30 | 1,559.30 | 1,559.30 | - |
11 Mar 2024 | 1,554.60 | 1,554.60 | 1,554.60 | 1,554.60 | 1,554.60 | - |
08 Mar 2024 | 1,577.50 | 1,577.50 | 1,577.50 | 1,577.50 | 1,577.50 | - |
07 Mar 2024 | 1,578.70 | 1,578.70 | 1,578.70 | 1,578.70 | 1,578.70 | - |
06 Mar 2024 | 1,601.20 | 1,601.20 | 1,601.20 | 1,601.20 | 1,601.20 | - |
05 Mar 2024 | 1,593.10 | 1,593.10 | 1,593.10 | 1,593.10 | 1,593.10 | - |
04 Mar 2024 | 1,611.10 | 1,611.10 | 1,611.10 | 1,611.10 | 1,611.10 | - |
01 Mar 2024 | 1,608.60 | 1,608.60 | 1,608.60 | 1,608.60 | 1,608.60 | - |
29 Feb 2024 | 1,593.40 | 1,593.40 | 1,593.40 | 1,593.40 | 1,593.40 | - |
28 Feb 2024 | 1,589.10 | 1,589.10 | 1,589.10 | 1,589.10 | 1,589.10 | - |
27 Feb 2024 | 1,588.30 | 1,588.30 | 1,588.30 | 1,588.30 | 1,588.30 | - |
26 Feb 2024 | 1,559.80 | 1,559.80 | 1,559.80 | 1,559.80 | 1,559.80 | - |
23 Feb 2024 | - | - | - | - | - | - |
22 Feb 2024 | 1,542.40 | 1,542.40 | 1,542.40 | 1,542.40 | 1,542.40 | - |
21 Feb 2024 | 1,531.30 | 1,531.30 | 1,531.30 | 1,531.30 | 1,531.30 | - |
20 Feb 2024 | 1,543.60 | 1,543.60 | 1,543.60 | 1,543.60 | 1,543.60 | - |
19 Feb 2024 | 1,546.50 | 1,546.50 | 1,546.50 | 1,546.50 | 1,546.50 | - |
16 Feb 2024 | 1,570.40 | 1,570.40 | 1,570.40 | 1,570.40 | 1,570.40 | - |
15 Feb 2024 | 1,534.30 | 1,534.30 | 1,534.30 | 1,534.30 | 1,534.30 | - |
14 Feb 2024 | 1,513.00 | 1,513.00 | 1,513.00 | 1,513.00 | 1,513.00 | - |
13 Feb 2024 | 1,519.40 | 1,519.40 | 1,519.40 | 1,519.40 | 1,519.40 | - |
12 Feb 2024 | - | - | - | - | - | - |
09 Feb 2024 | 1,489.20 | 1,489.20 | 1,489.20 | 1,489.20 | 1,489.20 | - |
08 Feb 2024 | 1,475.90 | 1,475.90 | 1,475.90 | 1,475.90 | 1,475.90 | - |
07 Feb 2024 | 1,466.70 | 1,466.70 | 1,466.70 | 1,466.70 | 1,466.70 | - |
06 Feb 2024 | 1,473.40 | 1,473.40 | 1,473.40 | 1,473.40 | 1,473.40 | - |
05 Feb 2024 | - | - | - | - | - | - |
02 Feb 2024 | 1,485.20 | 1,485.20 | 1,485.20 | 1,485.20 | 1,485.20 | - |
01 Feb 2024 | 1,480.50 | 1,480.50 | 1,480.50 | 1,480.50 | 1,480.50 | - |
31 Jan 2024 | 1,504.30 | 1,504.30 | 1,504.30 | 1,504.30 | 1,504.30 | - |
30 Jan 2024 | 1,497.10 | 1,497.10 | 1,497.10 | 1,497.10 | 1,497.10 | - |
29 Jan 2024 | 1,498.50 | 1,498.50 | 1,498.50 | 1,498.50 | 1,498.50 | - |
26 Jan 2024 | 1,498.80 | 1,498.80 | 1,498.80 | 1,498.80 | 1,498.80 | - |
25 Jan 2024 | 1,512.30 | 1,512.30 | 1,512.30 | 1,512.30 | 1,512.30 | - |
24 Jan 2024 | 1,500.40 | 1,500.40 | 1,500.40 | 1,500.40 | 1,500.40 | - |
23 Jan 2024 | 1,510.40 | 1,510.40 | 1,510.40 | 1,510.40 | 1,510.40 | - |
22 Jan 2024 | 1,496.40 | 1,496.40 | 1,496.40 | 1,496.40 | 1,496.40 | - |
19 Jan 2024 | 1,450.20 | 1,450.20 | 1,450.20 | 1,450.20 | 1,450.20 | - |
18 Jan 2024 | 1,432.10 | 1,432.10 | 1,432.10 | 1,432.10 | 1,432.10 | - |
17 Jan 2024 | 1,455.70 | 1,455.70 | 1,455.70 | 1,455.70 | 1,455.70 | - |
16 Jan 2024 | 1,498.70 | 1,498.70 | 1,498.70 | 1,498.70 | 1,498.70 | - |
15 Jan 2024 | 1,528.00 | 1,528.00 | 1,528.00 | 1,528.00 | 1,528.00 | - |
12 Jan 2024 | 1,543.50 | 1,543.50 | 1,543.50 | 1,543.50 | 1,543.50 | - |
11 Jan 2024 | 1,556.70 | 1,556.70 | 1,556.70 | 1,556.70 | 1,556.70 | - |
10 Jan 2024 | 1,583.10 | 1,583.10 | 1,583.10 | 1,583.10 | 1,583.10 | - |
09 Jan 2024 | 1,558.50 | 1,558.50 | 1,558.50 | 1,558.50 | 1,558.50 | - |
08 Jan 2024 | - | - | - | - | - | - |
05 Jan 2024 | 1,533.30 | 1,533.30 | 1,533.30 | 1,533.30 | 1,533.30 | - |
04 Jan 2024 | 1,585.20 | 1,585.20 | 1,585.20 | 1,585.20 | 1,585.20 | - |
03 Jan 2024 | - | - | - | - | - | - |
02 Jan 2024 | - | - | - | - | - | - |
29 Dec 2023 | 1,601.50 | 1,601.50 | 1,601.50 | 1,601.50 | 1,601.50 | - |
28 Dec 2023 | 1,602.90 | 1,602.90 | 1,602.90 | 1,602.90 | 1,602.90 | - |
27 Dec 2023 | - | - | - | - | - | - |
22 Dec 2023 | 1,497.30 | 1,497.30 | 1,497.30 | 1,497.30 | 1,497.30 | - |
21 Dec 2023 | 1,487.80 | 1,487.80 | 1,487.80 | 1,487.80 | 1,487.80 | - |
20 Dec 2023 | 1,503.70 | 1,503.70 | 1,503.70 | 1,503.70 | 1,503.70 | - |
19 Dec 2023 | 1,509.30 | 1,509.30 | 1,509.30 | 1,509.30 | 1,509.30 | - |
18 Dec 2023 | 1,483.90 | 1,483.90 | 1,483.90 | 1,483.90 | 1,483.90 | - |
15 Dec 2023 | 1,498.30 | 1,498.30 | 1,498.30 | 1,498.30 | 1,498.30 | - |
14 Dec 2023 | 1,476.80 | 1,476.80 | 1,476.80 | 1,476.80 | 1,476.80 | - |
13 Dec 2023 | 1,455.90 | 1,455.90 | 1,455.90 | 1,455.90 | 1,455.90 | - |
12 Dec 2023 | 1,441.70 | 1,441.70 | 1,441.70 | 1,441.70 | 1,441.70 | - |
11 Dec 2023 | 1,459.50 | 1,459.50 | 1,459.50 | 1,459.50 | 1,459.50 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |