Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 May 2024 | - | - | - | - | - | - |
28 May 2024 | - | - | - | - | - | - |
27 May 2024 | 2,305.49 | 2,305.49 | 2,305.49 | 2,305.49 | 2,305.49 | - |
24 May 2024 | 2,304.45 | 2,304.45 | 2,304.45 | 2,304.45 | 2,304.45 | - |
23 May 2024 | 2,305.08 | 2,305.08 | 2,305.08 | 2,305.08 | 2,305.08 | - |
22 May 2024 | - | - | - | - | - | - |
21 May 2024 | 2,320.01 | 2,320.01 | 2,320.01 | 2,320.01 | 2,320.01 | - |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | - | - | - | - | - | - |
16 May 2024 | 2,318.98 | 2,318.98 | 2,318.98 | 2,318.98 | 2,318.98 | - |
15 May 2024 | 2,319.90 | 2,319.90 | 2,319.90 | 2,319.90 | 2,319.90 | - |
14 May 2024 | 2,312.47 | 2,312.47 | 2,312.47 | 2,312.47 | 2,312.47 | - |
13 May 2024 | 2,305.03 | 2,305.03 | 2,305.03 | 2,305.03 | 2,305.03 | - |
10 May 2024 | 2,306.16 | 2,306.16 | 2,306.16 | 2,306.16 | 2,306.16 | - |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | - | - | - | - | - | - |
07 May 2024 | 2,288.53 | 2,288.53 | 2,288.53 | 2,288.53 | 2,288.53 | - |
03 May 2024 | 2,260.47 | 2,260.47 | 2,260.47 | 2,260.47 | 2,260.47 | - |
02 May 2024 | 2,256.19 | 2,256.19 | 2,256.19 | 2,256.19 | 2,256.19 | - |
30 Apr 2024 | - | - | - | - | - | - |
29 Apr 2024 | 2,264.97 | 2,264.97 | 2,264.97 | 2,264.97 | 2,264.97 | - |
26 Apr 2024 | 2,260.32 | 2,260.32 | 2,260.32 | 2,260.32 | 2,260.32 | - |
25 Apr 2024 | 2,241.52 | 2,241.52 | 2,241.52 | 2,241.52 | 2,241.52 | - |
24 Apr 2024 | 2,247.16 | 2,247.16 | 2,247.16 | 2,247.16 | 2,247.16 | - |
23 Apr 2024 | 2,235.51 | 2,235.51 | 2,235.51 | 2,235.51 | 2,235.51 | - |
22 Apr 2024 | 2,223.66 | 2,223.66 | 2,223.66 | 2,223.66 | 2,223.66 | - |
19 Apr 2024 | 2,208.81 | 2,208.81 | 2,208.81 | 2,208.81 | 2,208.81 | - |
18 Apr 2024 | 2,222.55 | 2,222.55 | 2,222.55 | 2,222.55 | 2,222.55 | - |
17 Apr 2024 | 2,221.08 | 2,221.08 | 2,221.08 | 2,221.08 | 2,221.08 | - |
16 Apr 2024 | 2,224.02 | 2,224.02 | 2,224.02 | 2,224.02 | 2,224.02 | - |
15 Apr 2024 | 2,241.60 | 2,241.60 | 2,241.60 | 2,241.60 | 2,241.60 | - |
12 Apr 2024 | 2,256.54 | 2,256.54 | 2,256.54 | 2,256.54 | 2,256.54 | - |
11 Apr 2024 | 2,268.53 | 2,268.53 | 2,268.53 | 2,268.53 | 2,268.53 | - |
10 Apr 2024 | 2,261.86 | 2,261.86 | 2,261.86 | 2,261.86 | 2,261.86 | - |
09 Apr 2024 | 2,263.28 | 2,263.28 | 2,263.28 | 2,263.28 | 2,263.28 | - |
08 Apr 2024 | 2,260.27 | 2,260.27 | 2,260.27 | 2,260.27 | 2,260.27 | - |
05 Apr 2024 | 2,262.10 | 2,262.10 | 2,262.10 | 2,262.10 | 2,262.10 | - |
04 Apr 2024 | 2,251.84 | 2,251.84 | 2,251.84 | 2,251.84 | 2,251.84 | - |
03 Apr 2024 | 2,264.85 | 2,264.85 | 2,264.85 | 2,264.85 | 2,264.85 | - |
02 Apr 2024 | 2,269.75 | 2,269.75 | 2,269.75 | 2,269.75 | 2,269.75 | - |
28 Mar 2024 | - | - | - | - | - | - |
27 Mar 2024 | 2,276.23 | 2,276.23 | 2,276.23 | 2,276.23 | 2,276.23 | - |
26 Mar 2024 | 2,260.62 | 2,260.62 | 2,260.62 | 2,260.62 | 2,260.62 | - |
25 Mar 2024 | 2,258.24 | 2,258.24 | 2,258.24 | 2,258.24 | 2,258.24 | - |
22 Mar 2024 | 2,264.79 | 2,264.79 | 2,264.79 | 2,264.79 | 2,264.79 | - |
21 Mar 2024 | 2,260.87 | 2,260.87 | 2,260.87 | 2,260.87 | 2,260.87 | - |
20 Mar 2024 | 2,244.13 | 2,244.13 | 2,244.13 | 2,244.13 | 2,244.13 | - |
19 Mar 2024 | 2,232.18 | 2,232.18 | 2,232.18 | 2,232.18 | 2,232.18 | - |
18 Mar 2024 | 2,226.15 | 2,226.15 | 2,226.15 | 2,226.15 | 2,226.15 | - |
15 Mar 2024 | 2,213.68 | 2,213.68 | 2,213.68 | 2,213.68 | 2,213.68 | - |
14 Mar 2024 | 2,217.79 | 2,217.79 | 2,217.79 | 2,217.79 | 2,217.79 | - |
13 Mar 2024 | 2,218.85 | 2,218.85 | 2,218.85 | 2,218.85 | 2,218.85 | - |
12 Mar 2024 | 2,220.70 | 2,220.70 | 2,220.70 | 2,220.70 | 2,220.70 | - |
11 Mar 2024 | 2,199.66 | 2,199.66 | 2,199.66 | 2,199.66 | 2,199.66 | - |
08 Mar 2024 | 2,199.50 | 2,199.50 | 2,199.50 | 2,199.50 | 2,199.50 | - |
07 Mar 2024 | 2,205.22 | 2,205.22 | 2,205.22 | 2,205.22 | 2,205.22 | - |
06 Mar 2024 | 2,195.68 | 2,195.68 | 2,195.68 | 2,195.68 | 2,195.68 | - |
05 Mar 2024 | 2,190.38 | 2,190.38 | 2,190.38 | 2,190.38 | 2,190.38 | - |
04 Mar 2024 | 2,203.09 | 2,203.09 | 2,203.09 | 2,203.09 | 2,203.09 | - |
01 Mar 2024 | 2,201.89 | 2,201.89 | 2,201.89 | 2,201.89 | 2,201.89 | - |
29 Feb 2024 | 2,191.94 | 2,191.94 | 2,191.94 | 2,191.94 | 2,191.94 | - |
28 Feb 2024 | 2,182.72 | 2,182.72 | 2,182.72 | 2,182.72 | 2,182.72 | - |
27 Feb 2024 | 2,181.88 | 2,181.88 | 2,181.88 | 2,181.88 | 2,181.88 | - |
26 Feb 2024 | 2,177.86 | 2,177.86 | 2,177.86 | 2,177.86 | 2,177.86 | - |
23 Feb 2024 | 2,182.13 | 2,182.13 | 2,182.13 | 2,182.13 | 2,182.13 | - |
22 Feb 2024 | 2,177.94 | 2,177.94 | 2,177.94 | 2,177.94 | 2,177.94 | - |
21 Feb 2024 | 2,151.25 | 2,151.25 | 2,151.25 | 2,151.25 | 2,151.25 | - |
20 Feb 2024 | 2,153.56 | 2,153.56 | 2,153.56 | 2,153.56 | 2,153.56 | - |
19 Feb 2024 | 2,161.35 | 2,161.35 | 2,161.35 | 2,161.35 | 2,161.35 | - |
16 Feb 2024 | 2,161.31 | 2,161.31 | 2,161.31 | 2,161.31 | 2,161.31 | - |
15 Feb 2024 | 2,158.85 | 2,158.85 | 2,158.85 | 2,158.85 | 2,158.85 | - |
14 Feb 2024 | 2,149.28 | 2,149.28 | 2,149.28 | 2,149.28 | 2,149.28 | - |
13 Feb 2024 | 2,139.46 | 2,139.46 | 2,139.46 | 2,139.46 | 2,139.46 | - |
12 Feb 2024 | 2,148.55 | 2,148.55 | 2,148.55 | 2,148.55 | 2,148.55 | - |
09 Feb 2024 | 2,147.45 | 2,147.45 | 2,147.45 | 2,147.45 | 2,147.45 | - |
08 Feb 2024 | - | - | - | - | - | - |
07 Feb 2024 | 2,144.08 | 2,144.08 | 2,144.08 | 2,144.08 | 2,144.08 | - |
06 Feb 2024 | 2,146.19 | 2,146.19 | 2,146.19 | 2,146.19 | 2,146.19 | - |
05 Feb 2024 | 2,140.57 | 2,140.57 | 2,140.57 | 2,140.57 | 2,140.57 | - |
02 Feb 2024 | 2,145.20 | 2,145.20 | 2,145.20 | 2,145.20 | 2,145.20 | - |
01 Feb 2024 | 2,130.19 | 2,130.19 | 2,130.19 | 2,130.19 | 2,130.19 | - |
31 Jan 2024 | 2,117.73 | 2,117.73 | 2,117.73 | 2,117.73 | 2,117.73 | - |
30 Jan 2024 | 2,133.71 | 2,133.71 | 2,133.71 | 2,133.71 | 2,133.71 | - |
29 Jan 2024 | 2,135.38 | 2,135.38 | 2,135.38 | 2,135.38 | 2,135.38 | - |
26 Jan 2024 | 2,124.49 | 2,124.49 | 2,124.49 | 2,124.49 | 2,124.49 | - |
25 Jan 2024 | - | - | - | - | - | - |
24 Jan 2024 | 2,121.98 | 2,121.98 | 2,121.98 | 2,121.98 | 2,121.98 | - |
23 Jan 2024 | 2,124.06 | 2,124.06 | 2,124.06 | 2,124.06 | 2,124.06 | - |
22 Jan 2024 | 2,118.24 | 2,118.24 | 2,118.24 | 2,118.24 | 2,118.24 | - |
19 Jan 2024 | 2,112.07 | 2,112.07 | 2,112.07 | 2,112.07 | 2,112.07 | - |
18 Jan 2024 | 2,099.26 | 2,099.26 | 2,099.26 | 2,099.26 | 2,099.26 | - |
17 Jan 2024 | 2,088.57 | 2,088.57 | 2,088.57 | 2,088.57 | 2,088.57 | - |
16 Jan 2024 | 2,101.07 | 2,101.07 | 2,101.07 | 2,101.07 | 2,101.07 | - |
15 Jan 2024 | 2,101.89 | 2,101.89 | 2,101.89 | 2,101.89 | 2,101.89 | - |
12 Jan 2024 | 2,099.28 | 2,099.28 | 2,099.28 | 2,099.28 | 2,099.28 | - |
11 Jan 2024 | 2,099.45 | 2,099.45 | 2,099.45 | 2,099.45 | 2,099.45 | - |
10 Jan 2024 | 2,101.51 | 2,101.51 | 2,101.51 | 2,101.51 | 2,101.51 | - |
09 Jan 2024 | 2,100.54 | 2,100.54 | 2,100.54 | 2,100.54 | 2,100.54 | - |
08 Jan 2024 | 2,101.25 | 2,101.25 | 2,101.25 | 2,101.25 | 2,101.25 | - |
05 Jan 2024 | - | - | - | - | - | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |