Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 May 2024 | - | - | - | - | - | - |
21 May 2024 | 1,686.23 | 1,686.23 | 1,686.23 | 1,686.23 | 1,686.23 | - |
17 May 2024 | 1,685.89 | 1,685.89 | 1,685.89 | 1,685.89 | 1,685.89 | - |
16 May 2024 | 1,685.51 | 1,685.51 | 1,685.51 | 1,685.51 | 1,685.51 | - |
15 May 2024 | 1,691.79 | 1,691.79 | 1,691.79 | 1,691.79 | 1,691.79 | - |
14 May 2024 | 1,683.50 | 1,683.50 | 1,683.50 | 1,683.50 | 1,683.50 | - |
13 May 2024 | 1,670.39 | 1,670.39 | 1,670.39 | 1,670.39 | 1,670.39 | - |
10 May 2024 | 1,668.92 | 1,668.92 | 1,668.92 | 1,668.92 | 1,668.92 | - |
08 May 2024 | 1,657.98 | 1,657.98 | 1,657.98 | 1,657.98 | 1,657.98 | - |
07 May 2024 | 1,661.85 | 1,661.85 | 1,661.85 | 1,661.85 | 1,661.85 | - |
06 May 2024 | 1,655.42 | 1,655.42 | 1,655.42 | 1,655.42 | 1,655.42 | - |
03 May 2024 | 1,639.79 | 1,639.79 | 1,639.79 | 1,639.79 | 1,639.79 | - |
02 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 1,612.09 | 1,612.09 | 1,612.09 | 1,612.09 | 1,612.09 | - |
29 Apr 2024 | 1,632.63 | 1,632.63 | 1,632.63 | 1,632.63 | 1,632.63 | - |
26 Apr 2024 | 1,622.28 | 1,622.28 | 1,622.28 | 1,622.28 | 1,622.28 | - |
25 Apr 2024 | 1,610.99 | 1,610.99 | 1,610.99 | 1,610.99 | 1,610.99 | - |
24 Apr 2024 | 1,622.85 | 1,622.85 | 1,622.85 | 1,622.85 | 1,622.85 | - |
23 Apr 2024 | 1,623.80 | 1,623.80 | 1,623.80 | 1,623.80 | 1,623.80 | - |
22 Apr 2024 | 1,604.04 | 1,604.04 | 1,604.04 | 1,604.04 | 1,604.04 | - |
19 Apr 2024 | 1,589.15 | 1,589.15 | 1,589.15 | 1,589.15 | 1,589.15 | - |
18 Apr 2024 | 1,590.26 | 1,590.26 | 1,590.26 | 1,590.26 | 1,590.26 | - |
17 Apr 2024 | 1,588.38 | 1,588.38 | 1,588.38 | 1,588.38 | 1,588.38 | - |
16 Apr 2024 | 1,598.53 | 1,598.53 | 1,598.53 | 1,598.53 | 1,598.53 | - |
15 Apr 2024 | 1,613.64 | 1,613.64 | 1,613.64 | 1,613.64 | 1,613.64 | - |
12 Apr 2024 | 1,629.70 | 1,629.70 | 1,629.70 | 1,629.70 | 1,629.70 | - |
11 Apr 2024 | 1,649.85 | 1,649.85 | 1,649.85 | 1,649.85 | 1,649.85 | - |
10 Apr 2024 | 1,647.22 | 1,647.22 | 1,647.22 | 1,647.22 | 1,647.22 | - |
09 Apr 2024 | 1,672.73 | 1,672.73 | 1,672.73 | 1,672.73 | 1,672.73 | - |
08 Apr 2024 | 1,668.73 | 1,668.73 | 1,668.73 | 1,668.73 | 1,668.73 | - |
05 Apr 2024 | 1,658.97 | 1,658.97 | 1,658.97 | 1,658.97 | 1,658.97 | - |
04 Apr 2024 | 1,655.59 | 1,655.59 | 1,655.59 | 1,655.59 | 1,655.59 | - |
03 Apr 2024 | 1,663.54 | 1,663.54 | 1,663.54 | 1,663.54 | 1,663.54 | - |
02 Apr 2024 | 1,658.48 | 1,658.48 | 1,658.48 | 1,658.48 | 1,658.48 | - |
28 Mar 2024 | 1,690.45 | 1,690.45 | 1,690.45 | 1,690.45 | 1,690.45 | - |
27 Mar 2024 | 1,686.30 | 1,686.30 | 1,686.30 | 1,686.30 | 1,686.30 | - |
26 Mar 2024 | 1,661.60 | 1,661.60 | 1,661.60 | 1,661.60 | 1,661.60 | - |
25 Mar 2024 | 1,660.20 | 1,660.20 | 1,660.20 | 1,660.20 | 1,660.20 | - |
22 Mar 2024 | 1,662.32 | 1,662.32 | 1,662.32 | 1,662.32 | 1,662.32 | - |
21 Mar 2024 | 1,673.28 | 1,673.28 | 1,673.28 | 1,673.28 | 1,673.28 | - |
20 Mar 2024 | 1,655.45 | 1,655.45 | 1,655.45 | 1,655.45 | 1,655.45 | - |
19 Mar 2024 | 1,636.36 | 1,636.36 | 1,636.36 | 1,636.36 | 1,636.36 | - |
18 Mar 2024 | 1,627.48 | 1,627.48 | 1,627.48 | 1,627.48 | 1,627.48 | - |
15 Mar 2024 | 1,628.04 | 1,628.04 | 1,628.04 | 1,628.04 | 1,628.04 | - |
14 Mar 2024 | 1,624.79 | 1,624.79 | 1,624.79 | 1,624.79 | 1,624.79 | - |
13 Mar 2024 | 1,640.50 | 1,640.50 | 1,640.50 | 1,640.50 | 1,640.50 | - |
12 Mar 2024 | 1,639.04 | 1,639.04 | 1,639.04 | 1,639.04 | 1,639.04 | - |
11 Mar 2024 | 1,635.87 | 1,635.87 | 1,635.87 | 1,635.87 | 1,635.87 | - |
08 Mar 2024 | 1,647.13 | 1,647.13 | 1,647.13 | 1,647.13 | 1,647.13 | - |
07 Mar 2024 | 1,647.77 | 1,647.77 | 1,647.77 | 1,647.77 | 1,647.77 | - |
06 Mar 2024 | 1,638.05 | 1,638.05 | 1,638.05 | 1,638.05 | 1,638.05 | - |
05 Mar 2024 | 1,627.15 | 1,627.15 | 1,627.15 | 1,627.15 | 1,627.15 | - |
04 Mar 2024 | 1,636.71 | 1,636.71 | 1,636.71 | 1,636.71 | 1,636.71 | - |
01 Mar 2024 | 1,639.31 | 1,639.31 | 1,639.31 | 1,639.31 | 1,639.31 | - |
29 Feb 2024 | 1,626.72 | 1,626.72 | 1,626.72 | 1,626.72 | 1,626.72 | - |
28 Feb 2024 | 1,618.24 | 1,618.24 | 1,618.24 | 1,618.24 | 1,618.24 | - |
27 Feb 2024 | 1,623.58 | 1,623.58 | 1,623.58 | 1,623.58 | 1,623.58 | - |
26 Feb 2024 | 1,611.08 | 1,611.08 | 1,611.08 | 1,611.08 | 1,611.08 | - |
23 Feb 2024 | 1,608.54 | 1,608.54 | 1,608.54 | 1,608.54 | 1,608.54 | - |
22 Feb 2024 | 1,606.30 | 1,606.30 | 1,606.30 | 1,606.30 | 1,606.30 | - |
21 Feb 2024 | 1,593.65 | 1,593.65 | 1,593.65 | 1,593.65 | 1,593.65 | - |
20 Feb 2024 | 1,596.88 | 1,596.88 | 1,596.88 | 1,596.88 | 1,596.88 | - |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 1,609.94 | 1,609.94 | 1,609.94 | 1,609.94 | 1,609.94 | - |
15 Feb 2024 | 1,613.62 | 1,613.62 | 1,613.62 | 1,613.62 | 1,613.62 | - |
14 Feb 2024 | - | - | - | - | - | - |
13 Feb 2024 | 1,570.66 | 1,570.66 | 1,570.66 | 1,570.66 | 1,570.66 | - |
12 Feb 2024 | 1,608.09 | 1,608.09 | 1,608.09 | 1,608.09 | 1,608.09 | - |
09 Feb 2024 | 1,591.15 | 1,591.15 | 1,591.15 | 1,591.15 | 1,591.15 | - |
08 Feb 2024 | - | - | - | - | - | - |
07 Feb 2024 | 1,567.01 | 1,567.01 | 1,567.01 | 1,567.01 | 1,567.01 | - |
06 Feb 2024 | - | - | - | - | - | - |
05 Feb 2024 | 1,557.83 | 1,557.83 | 1,557.83 | 1,557.83 | 1,557.83 | - |
02 Feb 2024 | 1,574.26 | 1,574.26 | 1,574.26 | 1,574.26 | 1,574.26 | - |
01 Feb 2024 | 1,576.11 | 1,576.11 | 1,576.11 | 1,576.11 | 1,576.11 | - |
31 Jan 2024 | 1,566.91 | 1,566.91 | 1,566.91 | 1,566.91 | 1,566.91 | - |
30 Jan 2024 | 1,588.42 | 1,588.42 | 1,588.42 | 1,588.42 | 1,588.42 | - |
29 Jan 2024 | 1,595.31 | 1,595.31 | 1,595.31 | 1,595.31 | 1,595.31 | - |
26 Jan 2024 | 1,580.15 | 1,580.15 | 1,580.15 | 1,580.15 | 1,580.15 | - |
25 Jan 2024 | - | - | - | - | - | - |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | 1,575.68 | 1,575.68 | 1,575.68 | 1,575.68 | 1,575.68 | - |
22 Jan 2024 | 1,579.87 | 1,579.87 | 1,579.87 | 1,579.87 | 1,579.87 | - |
19 Jan 2024 | 1,558.38 | 1,558.38 | 1,558.38 | 1,558.38 | 1,558.38 | - |
18 Jan 2024 | 1,549.04 | 1,549.04 | 1,549.04 | 1,549.04 | 1,549.04 | - |
17 Jan 2024 | 1,541.49 | 1,541.49 | 1,541.49 | 1,541.49 | 1,541.49 | - |
16 Jan 2024 | 1,556.36 | 1,556.36 | 1,556.36 | 1,556.36 | 1,556.36 | - |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 1,570.86 | 1,570.86 | 1,570.86 | 1,570.86 | 1,570.86 | - |
11 Jan 2024 | 1,570.37 | 1,570.37 | 1,570.37 | 1,570.37 | 1,570.37 | - |
10 Jan 2024 | 1,576.97 | 1,576.97 | 1,576.97 | 1,576.97 | 1,576.97 | - |
09 Jan 2024 | 1,574.33 | 1,574.33 | 1,574.33 | 1,574.33 | 1,574.33 | - |
08 Jan 2024 | 1,580.77 | 1,580.77 | 1,580.77 | 1,580.77 | 1,580.77 | - |
05 Jan 2024 | - | - | - | - | - | - |
04 Jan 2024 | - | - | - | - | - | - |
03 Jan 2024 | - | - | - | - | - | - |
29 Dec 2023 | - | - | - | - | - | - |
28 Dec 2023 | 1,614.89 | 1,614.89 | 1,614.89 | 1,614.89 | 1,614.89 | - |
27 Dec 2023 | 1,617.29 | 1,617.29 | 1,617.29 | 1,617.29 | 1,617.29 | - |
22 Dec 2023 | 1,603.36 | 1,603.36 | 1,603.36 | 1,603.36 | 1,603.36 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |