Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 May 2024 | - | - | - | - | - | - |
23 May 2024 | 2,126.36 | 2,126.36 | 2,126.36 | 2,126.36 | 2,126.36 | - |
22 May 2024 | 2,111.31 | 2,111.31 | 2,111.31 | 2,111.31 | 2,111.31 | - |
21 May 2024 | 2,130.43 | 2,130.43 | 2,130.43 | 2,130.43 | 2,130.43 | - |
20 May 2024 | 2,149.83 | 2,149.83 | 2,149.83 | 2,149.83 | 2,149.83 | - |
17 May 2024 | 2,145.02 | 2,145.02 | 2,145.02 | 2,145.02 | 2,145.02 | - |
16 May 2024 | 2,160.57 | 2,160.57 | 2,160.57 | 2,160.57 | 2,160.57 | - |
15 May 2024 | 2,134.39 | 2,134.39 | 2,134.39 | 2,134.39 | 2,134.39 | - |
14 May 2024 | 2,132.23 | 2,132.23 | 2,132.23 | 2,132.23 | 2,132.23 | - |
13 May 2024 | 2,124.63 | 2,124.63 | 2,124.63 | 2,124.63 | 2,124.63 | - |
10 May 2024 | 2,124.50 | 2,124.50 | 2,124.50 | 2,124.50 | 2,124.50 | - |
09 May 2024 | 2,116.52 | 2,116.52 | 2,116.52 | 2,116.52 | 2,116.52 | - |
08 May 2024 | 2,117.53 | 2,117.53 | 2,117.53 | 2,117.53 | 2,117.53 | - |
07 May 2024 | 2,151.15 | 2,151.15 | 2,151.15 | 2,151.15 | 2,151.15 | - |
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | - | - | - | - | - | - |
01 May 2024 | 2,086.60 | 2,086.60 | 2,086.60 | 2,086.60 | 2,086.60 | - |
30 Apr 2024 | 2,102.95 | 2,102.95 | 2,102.95 | 2,102.95 | 2,102.95 | - |
29 Apr 2024 | - | - | - | - | - | - |
26 Apr 2024 | - | - | - | - | - | - |
25 Apr 2024 | 2,065.66 | 2,065.66 | 2,065.66 | 2,065.66 | 2,065.66 | - |
24 Apr 2024 | 2,125.27 | 2,125.27 | 2,125.27 | 2,125.27 | 2,125.27 | - |
23 Apr 2024 | 2,092.77 | 2,092.77 | 2,092.77 | 2,092.77 | 2,092.77 | - |
22 Apr 2024 | 2,094.35 | 2,094.35 | 2,094.35 | 2,094.35 | 2,094.35 | - |
19 Apr 2024 | 2,050.20 | 2,050.20 | 2,050.20 | 2,050.20 | 2,050.20 | - |
18 Apr 2024 | 2,094.57 | 2,094.57 | 2,094.57 | 2,094.57 | 2,094.57 | - |
17 Apr 2024 | 2,085.20 | 2,085.20 | 2,085.20 | 2,085.20 | 2,085.20 | - |
16 Apr 2024 | 2,121.72 | 2,121.72 | 2,121.72 | 2,121.72 | 2,121.72 | - |
15 Apr 2024 | 2,154.50 | 2,154.50 | 2,154.50 | 2,154.50 | 2,154.50 | - |
12 Apr 2024 | 2,179.13 | 2,179.13 | 2,179.13 | 2,179.13 | 2,179.13 | - |
11 Apr 2024 | 2,162.29 | 2,162.29 | 2,162.29 | 2,162.29 | 2,162.29 | - |
10 Apr 2024 | 2,160.59 | 2,160.59 | 2,160.59 | 2,160.59 | 2,160.59 | - |
09 Apr 2024 | 2,177.91 | 2,177.91 | 2,177.91 | 2,177.91 | 2,177.91 | - |
08 Apr 2024 | 2,163.77 | 2,163.77 | 2,163.77 | 2,163.77 | 2,163.77 | - |
05 Apr 2024 | 2,144.83 | 2,144.83 | 2,144.83 | 2,144.83 | 2,144.83 | - |
04 Apr 2024 | 2,171.01 | 2,171.01 | 2,171.01 | 2,171.01 | 2,171.01 | - |
03 Apr 2024 | 2,162.30 | 2,162.30 | 2,162.30 | 2,162.30 | 2,162.30 | - |
02 Apr 2024 | 2,181.11 | 2,181.11 | 2,181.11 | 2,181.11 | 2,181.11 | - |
28 Mar 2024 | 2,195.40 | 2,195.40 | 2,195.40 | 2,195.40 | 2,195.40 | - |
27 Mar 2024 | 2,207.16 | 2,207.16 | 2,207.16 | 2,207.16 | 2,207.16 | - |
26 Mar 2024 | 2,194.14 | 2,194.14 | 2,194.14 | 2,194.14 | 2,194.14 | - |
25 Mar 2024 | 2,197.65 | 2,197.65 | 2,197.65 | 2,197.65 | 2,197.65 | - |
22 Mar 2024 | 2,236.02 | 2,236.02 | 2,236.02 | 2,236.02 | 2,236.02 | - |
21 Mar 2024 | 2,203.29 | 2,203.29 | 2,203.29 | 2,203.29 | 2,203.29 | - |
20 Mar 2024 | - | - | - | - | - | - |
19 Mar 2024 | - | - | - | - | - | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | 2,134.59 | 2,134.59 | 2,134.59 | 2,134.59 | 2,134.59 | - |
14 Mar 2024 | 2,138.07 | 2,138.07 | 2,138.07 | 2,138.07 | 2,138.07 | - |
13 Mar 2024 | 2,134.93 | 2,134.93 | 2,134.93 | 2,134.93 | 2,134.93 | - |
12 Mar 2024 | 2,146.70 | 2,146.70 | 2,146.70 | 2,146.70 | 2,146.70 | - |
11 Mar 2024 | 2,150.66 | 2,150.66 | 2,150.66 | 2,150.66 | 2,150.66 | - |
08 Mar 2024 | 2,189.60 | 2,189.60 | 2,189.60 | 2,189.60 | 2,189.60 | - |
07 Mar 2024 | 2,187.99 | 2,187.99 | 2,187.99 | 2,187.99 | 2,187.99 | - |
06 Mar 2024 | 2,168.08 | 2,168.08 | 2,168.08 | 2,168.08 | 2,168.08 | - |
05 Mar 2024 | 2,166.83 | 2,166.83 | 2,166.83 | 2,166.83 | 2,166.83 | - |
04 Mar 2024 | 2,166.89 | 2,166.89 | 2,166.89 | 2,166.89 | 2,166.89 | - |
01 Mar 2024 | 2,161.42 | 2,161.42 | 2,161.42 | 2,161.42 | 2,161.42 | - |
29 Feb 2024 | 2,142.18 | 2,142.18 | 2,142.18 | 2,142.18 | 2,142.18 | - |
28 Feb 2024 | 2,135.24 | 2,135.24 | 2,135.24 | 2,135.24 | 2,135.24 | - |
27 Feb 2024 | 2,125.11 | 2,125.11 | 2,125.11 | 2,125.11 | 2,125.11 | - |
26 Feb 2024 | 2,109.82 | 2,109.82 | 2,109.82 | 2,109.82 | 2,109.82 | - |
23 Feb 2024 | - | - | - | - | - | - |
22 Feb 2024 | - | - | - | - | - | - |
21 Feb 2024 | 2,096.72 | 2,096.72 | 2,096.72 | 2,096.72 | 2,096.72 | - |
20 Feb 2024 | 2,099.61 | 2,099.61 | 2,099.61 | 2,099.61 | 2,099.61 | - |
19 Feb 2024 | 2,110.90 | 2,110.90 | 2,110.90 | 2,110.90 | 2,110.90 | - |
16 Feb 2024 | 2,101.90 | 2,101.90 | 2,101.90 | 2,101.90 | 2,101.90 | - |
15 Feb 2024 | 2,086.91 | 2,086.91 | 2,086.91 | 2,086.91 | 2,086.91 | - |
14 Feb 2024 | 2,058.96 | 2,058.96 | 2,058.96 | 2,058.96 | 2,058.96 | - |
13 Feb 2024 | 2,084.41 | 2,084.41 | 2,084.41 | 2,084.41 | 2,084.41 | - |
12 Feb 2024 | - | - | - | - | - | - |
09 Feb 2024 | - | - | - | - | - | - |
08 Feb 2024 | 2,048.35 | 2,048.35 | 2,048.35 | 2,048.35 | 2,048.35 | - |
07 Feb 2024 | 2,038.54 | 2,038.54 | 2,038.54 | 2,038.54 | 2,038.54 | - |
06 Feb 2024 | 2,041.07 | 2,041.07 | 2,041.07 | 2,041.07 | 2,041.07 | - |
05 Feb 2024 | - | - | - | - | - | - |
02 Feb 2024 | 2,045.53 | 2,045.53 | 2,045.53 | 2,045.53 | 2,045.53 | - |
01 Feb 2024 | 2,044.01 | 2,044.01 | 2,044.01 | 2,044.01 | 2,044.01 | - |
31 Jan 2024 | 2,048.98 | 2,048.98 | 2,048.98 | 2,048.98 | 2,048.98 | - |
30 Jan 2024 | 2,046.28 | 2,046.28 | 2,046.28 | 2,046.28 | 2,046.28 | - |
29 Jan 2024 | 2,037.67 | 2,037.67 | 2,037.67 | 2,037.67 | 2,037.67 | - |
26 Jan 2024 | 2,017.01 | 2,017.01 | 2,017.01 | 2,017.01 | 2,017.01 | - |
25 Jan 2024 | 2,039.20 | 2,039.20 | 2,039.20 | 2,039.20 | 2,039.20 | - |
24 Jan 2024 | 2,037.46 | 2,037.46 | 2,037.46 | 2,037.46 | 2,037.46 | - |
23 Jan 2024 | 2,053.54 | 2,053.54 | 2,053.54 | 2,053.54 | 2,053.54 | - |
22 Jan 2024 | 2,054.21 | 2,054.21 | 2,054.21 | 2,054.21 | 2,054.21 | - |
19 Jan 2024 | 2,031.84 | 2,031.84 | 2,031.84 | 2,031.84 | 2,031.84 | - |
18 Jan 2024 | 2,016.57 | 2,016.57 | 2,016.57 | 2,016.57 | 2,016.57 | - |
17 Jan 2024 | 2,027.93 | 2,027.93 | 2,027.93 | 2,027.93 | 2,027.93 | - |
16 Jan 2024 | 2,061.58 | 2,061.58 | 2,061.58 | 2,061.58 | 2,061.58 | - |
15 Jan 2024 | 2,076.20 | 2,076.20 | 2,076.20 | 2,076.20 | 2,076.20 | - |
12 Jan 2024 | 2,068.71 | 2,068.71 | 2,068.71 | 2,068.71 | 2,068.71 | - |
11 Jan 2024 | 2,048.02 | 2,048.02 | 2,048.02 | 2,048.02 | 2,048.02 | - |
10 Jan 2024 | 2,031.12 | 2,031.12 | 2,031.12 | 2,031.12 | 2,031.12 | - |
09 Jan 2024 | 2,011.20 | 2,011.20 | 2,011.20 | 2,011.20 | 2,011.20 | - |
08 Jan 2024 | - | - | - | - | - | - |
05 Jan 2024 | - | - | - | - | - | - |
04 Jan 2024 | 1,988.41 | 1,988.41 | 1,988.41 | 1,988.41 | 1,988.41 | - |
03 Jan 2024 | - | - | - | - | - | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |