Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | - | - | - | - | - | - |
01 May 2024 | 2,263.42 | 2,263.42 | 2,263.42 | 2,263.42 | 2,263.42 | - |
30 Apr 2024 | 2,274.69 | 2,274.69 | 2,274.69 | 2,274.69 | 2,274.69 | - |
26 Apr 2024 | - | - | - | - | - | - |
25 Apr 2024 | 2,212.96 | 2,212.96 | 2,212.96 | 2,212.96 | 2,212.96 | - |
24 Apr 2024 | 2,248.22 | 2,248.22 | 2,248.22 | 2,248.22 | 2,248.22 | - |
23 Apr 2024 | 2,202.72 | 2,202.72 | 2,202.72 | 2,202.72 | 2,202.72 | - |
22 Apr 2024 | 2,202.35 | 2,202.35 | 2,202.35 | 2,202.35 | 2,202.35 | - |
19 Apr 2024 | 2,164.79 | 2,164.79 | 2,164.79 | 2,164.79 | 2,164.79 | - |
18 Apr 2024 | 2,216.90 | 2,216.90 | 2,216.90 | 2,216.90 | 2,216.90 | - |
17 Apr 2024 | 2,209.08 | 2,209.08 | 2,209.08 | 2,209.08 | 2,209.08 | - |
16 Apr 2024 | 2,241.66 | 2,241.66 | 2,241.66 | 2,241.66 | 2,241.66 | - |
15 Apr 2024 | 2,274.43 | 2,274.43 | 2,274.43 | 2,274.43 | 2,274.43 | - |
12 Apr 2024 | 2,296.85 | 2,296.85 | 2,296.85 | 2,296.85 | 2,296.85 | - |
11 Apr 2024 | 2,286.38 | 2,286.38 | 2,286.38 | 2,286.38 | 2,286.38 | - |
10 Apr 2024 | 2,289.56 | 2,289.56 | 2,289.56 | 2,289.56 | 2,289.56 | - |
09 Apr 2024 | 2,302.39 | 2,302.39 | 2,302.39 | 2,302.39 | 2,302.39 | - |
08 Apr 2024 | 2,280.89 | 2,280.89 | 2,280.89 | 2,280.89 | 2,280.89 | - |
05 Apr 2024 | 2,256.45 | 2,256.45 | 2,256.45 | 2,256.45 | 2,256.45 | - |
04 Apr 2024 | 2,292.92 | 2,292.92 | 2,292.92 | 2,292.92 | 2,292.92 | - |
03 Apr 2024 | 2,268.87 | 2,268.87 | 2,268.87 | 2,268.87 | 2,268.87 | - |
02 Apr 2024 | 2,284.60 | 2,284.60 | 2,284.60 | 2,284.60 | 2,284.60 | - |
01 Apr 2024 | - | - | - | - | - | - |
29 Mar 2024 | - | - | - | - | - | - |
28 Mar 2024 | 2,302.54 | 2,302.54 | 2,302.54 | 2,302.54 | 2,302.54 | - |
27 Mar 2024 | 2,319.17 | 2,319.17 | 2,319.17 | 2,319.17 | 2,319.17 | - |
26 Mar 2024 | 2,309.60 | 2,309.60 | 2,309.60 | 2,309.60 | 2,309.60 | - |
25 Mar 2024 | 2,307.92 | 2,307.92 | 2,307.92 | 2,307.92 | 2,307.92 | - |
22 Mar 2024 | 2,346.49 | 2,346.49 | 2,346.49 | 2,346.49 | 2,346.49 | - |
21 Mar 2024 | 2,337.70 | 2,337.70 | 2,337.70 | 2,337.70 | 2,337.70 | - |
19 Mar 2024 | - | - | - | - | - | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | 2,226.69 | 2,226.69 | 2,226.69 | 2,226.69 | 2,226.69 | - |
14 Mar 2024 | 2,227.05 | 2,227.05 | 2,227.05 | 2,227.05 | 2,227.05 | - |
13 Mar 2024 | 2,220.11 | 2,220.11 | 2,220.11 | 2,220.11 | 2,220.11 | - |
12 Mar 2024 | 2,226.24 | 2,226.24 | 2,226.24 | 2,226.24 | 2,226.24 | - |
11 Mar 2024 | 2,226.92 | 2,226.92 | 2,226.92 | 2,226.92 | 2,226.92 | - |
08 Mar 2024 | 2,272.88 | 2,272.88 | 2,272.88 | 2,272.88 | 2,272.88 | - |
07 Mar 2024 | 2,270.65 | 2,270.65 | 2,270.65 | 2,270.65 | 2,270.65 | - |
06 Mar 2024 | 2,272.03 | 2,272.03 | 2,272.03 | 2,272.03 | 2,272.03 | - |
05 Mar 2024 | 2,274.13 | 2,274.13 | 2,274.13 | 2,274.13 | 2,274.13 | - |
04 Mar 2024 | 2,270.46 | 2,270.46 | 2,270.46 | 2,270.46 | 2,270.46 | - |
01 Mar 2024 | 2,262.16 | 2,262.16 | 2,262.16 | 2,262.16 | 2,262.16 | - |
29 Feb 2024 | 2,235.10 | 2,235.10 | 2,235.10 | 2,235.10 | 2,235.10 | - |
28 Feb 2024 | 2,235.76 | 2,235.76 | 2,235.76 | 2,235.76 | 2,235.76 | - |
27 Feb 2024 | 2,228.43 | 2,228.43 | 2,228.43 | 2,228.43 | 2,228.43 | - |
26 Feb 2024 | 2,217.10 | 2,217.10 | 2,217.10 | 2,217.10 | 2,217.10 | - |
22 Feb 2024 | - | - | - | - | - | - |
21 Feb 2024 | 2,183.60 | 2,183.60 | 2,183.60 | 2,183.60 | 2,183.60 | - |
20 Feb 2024 | 2,187.96 | 2,187.96 | 2,187.96 | 2,187.96 | 2,187.96 | - |
19 Feb 2024 | 2,196.51 | 2,196.51 | 2,196.51 | 2,196.51 | 2,196.51 | - |
16 Feb 2024 | 2,187.67 | 2,187.67 | 2,187.67 | 2,187.67 | 2,187.67 | - |
15 Feb 2024 | 2,162.84 | 2,162.84 | 2,162.84 | 2,162.84 | 2,162.84 | - |
14 Feb 2024 | 2,139.87 | 2,139.87 | 2,139.87 | 2,139.87 | 2,139.87 | - |
13 Feb 2024 | 2,170.85 | 2,170.85 | 2,170.85 | 2,170.85 | 2,170.85 | - |
09 Feb 2024 | - | - | - | - | - | - |
08 Feb 2024 | 2,117.82 | 2,117.82 | 2,117.82 | 2,117.82 | 2,117.82 | - |
07 Feb 2024 | 2,096.36 | 2,096.36 | 2,096.36 | 2,096.36 | 2,096.36 | - |
06 Feb 2024 | 2,094.56 | 2,094.56 | 2,094.56 | 2,094.56 | 2,094.56 | - |
05 Feb 2024 | - | - | - | - | - | - |
02 Feb 2024 | 2,106.77 | 2,106.77 | 2,106.77 | 2,106.77 | 2,106.77 | - |
01 Feb 2024 | 2,090.45 | 2,090.45 | 2,090.45 | 2,090.45 | 2,090.45 | - |
31 Jan 2024 | 2,111.53 | 2,111.53 | 2,111.53 | 2,111.53 | 2,111.53 | - |
30 Jan 2024 | 2,105.11 | 2,105.11 | 2,105.11 | 2,105.11 | 2,105.11 | - |
29 Jan 2024 | 2,104.81 | 2,104.81 | 2,104.81 | 2,104.81 | 2,104.81 | - |
26 Jan 2024 | 2,086.59 | 2,086.59 | 2,086.59 | 2,086.59 | 2,086.59 | - |
25 Jan 2024 | 2,109.10 | 2,109.10 | 2,109.10 | 2,109.10 | 2,109.10 | - |
24 Jan 2024 | 2,111.68 | 2,111.68 | 2,111.68 | 2,111.68 | 2,111.68 | - |
23 Jan 2024 | 2,125.48 | 2,125.48 | 2,125.48 | 2,125.48 | 2,125.48 | - |
22 Jan 2024 | 2,127.70 | 2,127.70 | 2,127.70 | 2,127.70 | 2,127.70 | - |
19 Jan 2024 | 2,099.61 | 2,099.61 | 2,099.61 | 2,099.61 | 2,099.61 | - |
18 Jan 2024 | 2,080.44 | 2,080.44 | 2,080.44 | 2,080.44 | 2,080.44 | - |
17 Jan 2024 | 2,092.18 | 2,092.18 | 2,092.18 | 2,092.18 | 2,092.18 | - |
16 Jan 2024 | 2,102.28 | 2,102.28 | 2,102.28 | 2,102.28 | 2,102.28 | - |
15 Jan 2024 | 2,118.95 | 2,118.95 | 2,118.95 | 2,118.95 | 2,118.95 | - |
12 Jan 2024 | 2,108.05 | 2,108.05 | 2,108.05 | 2,108.05 | 2,108.05 | - |
11 Jan 2024 | 2,090.62 | 2,090.62 | 2,090.62 | 2,090.62 | 2,090.62 | - |
10 Jan 2024 | 2,062.44 | 2,062.44 | 2,062.44 | 2,062.44 | 2,062.44 | - |
09 Jan 2024 | 2,030.15 | 2,030.15 | 2,030.15 | 2,030.15 | 2,030.15 | - |
05 Jan 2024 | - | - | - | - | - | - |
04 Jan 2024 | 2,004.30 | 2,004.30 | 2,004.30 | 2,004.30 | 2,004.30 | - |
29 Dec 2023 | 2,015.60 | 2,015.60 | 2,015.60 | 2,015.60 | 2,015.60 | - |
28 Dec 2023 | 2,009.75 | 2,009.75 | 2,009.75 | 2,009.75 | 2,009.75 | - |
27 Dec 2023 | - | - | - | - | - | - |
26 Dec 2023 | - | - | - | - | - | - |
25 Dec 2023 | - | - | - | - | - | - |
22 Dec 2023 | 1,966.01 | 1,966.01 | 1,966.01 | 1,966.01 | 1,966.01 | - |
21 Dec 2023 | 1,963.03 | 1,963.03 | 1,963.03 | 1,963.03 | 1,963.03 | - |
20 Dec 2023 | 1,980.16 | 1,980.16 | 1,980.16 | 1,980.16 | 1,980.16 | - |
19 Dec 2023 | 1,989.83 | 1,989.83 | 1,989.83 | 1,989.83 | 1,989.83 | - |
18 Dec 2023 | 1,946.29 | 1,946.29 | 1,946.29 | 1,946.29 | 1,946.29 | - |
15 Dec 2023 | 1,964.23 | 1,964.23 | 1,964.23 | 1,964.23 | 1,964.23 | - |
14 Dec 2023 | 1,937.68 | 1,937.68 | 1,937.68 | 1,937.68 | 1,937.68 | - |
13 Dec 2023 | 1,946.90 | 1,946.90 | 1,946.90 | 1,946.90 | 1,946.90 | - |
12 Dec 2023 | 1,941.43 | 1,941.43 | 1,941.43 | 1,941.43 | 1,941.43 | - |
11 Dec 2023 | 1,943.25 | 1,943.25 | 1,943.25 | 1,943.25 | 1,943.25 | - |
08 Dec 2023 | 1,916.75 | 1,916.75 | 1,916.75 | 1,916.75 | 1,916.75 | - |
07 Dec 2023 | 1,919.25 | 1,919.25 | 1,919.25 | 1,919.25 | 1,919.25 | - |
06 Dec 2023 | 1,974.42 | 1,974.42 | 1,974.42 | 1,974.42 | 1,974.42 | - |
05 Dec 2023 | 1,935.99 | 1,935.99 | 1,935.99 | 1,935.99 | 1,935.99 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |