Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | - | - | - | - | - | - |
16 May 2024 | 1,766.98 | 1,766.98 | 1,766.98 | 1,766.98 | 1,766.98 | - |
15 May 2024 | 1,749.78 | 1,749.78 | 1,749.78 | 1,749.78 | 1,749.78 | - |
14 May 2024 | 1,754.70 | 1,754.70 | 1,754.70 | 1,754.70 | 1,754.70 | - |
13 May 2024 | 1,755.41 | 1,755.41 | 1,755.41 | 1,755.41 | 1,755.41 | - |
10 May 2024 | 1,740.94 | 1,740.94 | 1,740.94 | 1,740.94 | 1,740.94 | - |
09 May 2024 | 1,705.97 | 1,705.97 | 1,705.97 | 1,705.97 | 1,705.97 | - |
08 May 2024 | 1,692.92 | 1,692.92 | 1,692.92 | 1,692.92 | 1,692.92 | - |
07 May 2024 | 1,695.45 | 1,695.45 | 1,695.45 | 1,695.45 | 1,695.45 | - |
03 May 2024 | 1,684.22 | 1,684.22 | 1,684.22 | 1,684.22 | 1,684.22 | - |
02 May 2024 | 1,667.34 | 1,667.34 | 1,667.34 | 1,667.34 | 1,667.34 | - |
01 May 2024 | 1,663.46 | 1,663.46 | 1,663.46 | 1,663.46 | 1,663.46 | - |
30 Apr 2024 | 1,659.79 | 1,659.79 | 1,659.79 | 1,659.79 | 1,659.79 | - |
29 Apr 2024 | 1,658.15 | 1,658.15 | 1,658.15 | 1,658.15 | 1,658.15 | - |
26 Apr 2024 | 1,666.61 | 1,666.61 | 1,666.61 | 1,666.61 | 1,666.61 | - |
25 Apr 2024 | 1,642.14 | 1,642.14 | 1,642.14 | 1,642.14 | 1,642.14 | - |
24 Apr 2024 | 1,645.74 | 1,645.74 | 1,645.74 | 1,645.74 | 1,645.74 | - |
23 Apr 2024 | 1,623.94 | 1,623.94 | 1,623.94 | 1,623.94 | 1,623.94 | - |
22 Apr 2024 | 1,623.99 | 1,623.99 | 1,623.99 | 1,623.99 | 1,623.99 | - |
19 Apr 2024 | 1,595.29 | 1,595.29 | 1,595.29 | 1,595.29 | 1,595.29 | - |
18 Apr 2024 | 1,602.33 | 1,602.33 | 1,602.33 | 1,602.33 | 1,602.33 | - |
17 Apr 2024 | 1,602.05 | 1,602.05 | 1,602.05 | 1,602.05 | 1,602.05 | - |
16 Apr 2024 | 1,594.21 | 1,594.21 | 1,594.21 | 1,594.21 | 1,594.21 | - |
15 Apr 2024 | 1,633.95 | 1,633.95 | 1,633.95 | 1,633.95 | 1,633.95 | - |
12 Apr 2024 | 1,638.50 | 1,638.50 | 1,638.50 | 1,638.50 | 1,638.50 | - |
11 Apr 2024 | 1,644.16 | 1,644.16 | 1,644.16 | 1,644.16 | 1,644.16 | - |
10 Apr 2024 | 1,638.47 | 1,638.47 | 1,638.47 | 1,638.47 | 1,638.47 | - |
09 Apr 2024 | 1,619.60 | 1,619.60 | 1,619.60 | 1,619.60 | 1,619.60 | - |
08 Apr 2024 | 1,619.45 | 1,619.45 | 1,619.45 | 1,619.45 | 1,619.45 | - |
05 Apr 2024 | 1,613.78 | 1,613.78 | 1,613.78 | 1,613.78 | 1,613.78 | - |
04 Apr 2024 | 1,619.33 | 1,619.33 | 1,619.33 | 1,619.33 | 1,619.33 | - |
03 Apr 2024 | 1,622.90 | 1,622.90 | 1,622.90 | 1,622.90 | 1,622.90 | - |
02 Apr 2024 | 1,629.93 | 1,629.93 | 1,629.93 | 1,629.93 | 1,629.93 | - |
28 Mar 2024 | 1,615.80 | 1,615.80 | 1,615.80 | 1,615.80 | 1,615.80 | - |
27 Mar 2024 | 1,608.87 | 1,608.87 | 1,608.87 | 1,608.87 | 1,608.87 | - |
26 Mar 2024 | 1,618.02 | 1,618.02 | 1,618.02 | 1,618.02 | 1,618.02 | - |
25 Mar 2024 | 1,625.99 | 1,625.99 | 1,625.99 | 1,625.99 | 1,625.99 | - |
22 Mar 2024 | 1,623.55 | 1,623.55 | 1,623.55 | 1,623.55 | 1,623.55 | - |
21 Mar 2024 | 1,642.62 | 1,642.62 | 1,642.62 | 1,642.62 | 1,642.62 | - |
20 Mar 2024 | 1,611.36 | 1,611.36 | 1,611.36 | 1,611.36 | 1,611.36 | - |
19 Mar 2024 | 1,602.61 | 1,602.61 | 1,602.61 | 1,602.61 | 1,602.61 | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | 1,608.04 | 1,608.04 | 1,608.04 | 1,608.04 | 1,608.04 | - |
14 Mar 2024 | 1,617.43 | 1,617.43 | 1,617.43 | 1,617.43 | 1,617.43 | - |
13 Mar 2024 | 1,603.11 | 1,603.11 | 1,603.11 | 1,603.11 | 1,603.11 | - |
12 Mar 2024 | 1,607.38 | 1,607.38 | 1,607.38 | 1,607.38 | 1,607.38 | - |
11 Mar 2024 | 1,591.15 | 1,591.15 | 1,591.15 | 1,591.15 | 1,591.15 | - |
08 Mar 2024 | 1,583.41 | 1,583.41 | 1,583.41 | 1,583.41 | 1,583.41 | - |
07 Mar 2024 | 1,586.86 | 1,586.86 | 1,586.86 | 1,586.86 | 1,586.86 | - |
06 Mar 2024 | 1,569.46 | 1,569.46 | 1,569.46 | 1,569.46 | 1,569.46 | - |
05 Mar 2024 | 1,564.78 | 1,564.78 | 1,564.78 | 1,564.78 | 1,564.78 | - |
04 Mar 2024 | 1,585.45 | 1,585.45 | 1,585.45 | 1,585.45 | 1,585.45 | - |
01 Mar 2024 | 1,576.92 | 1,576.92 | 1,576.92 | 1,576.92 | 1,576.92 | - |
29 Feb 2024 | 1,560.75 | 1,560.75 | 1,560.75 | 1,560.75 | 1,560.75 | - |
28 Feb 2024 | 1,554.14 | 1,554.14 | 1,554.14 | 1,554.14 | 1,554.14 | - |
27 Feb 2024 | 1,554.39 | 1,554.39 | 1,554.39 | 1,554.39 | 1,554.39 | - |
26 Feb 2024 | 1,547.07 | 1,547.07 | 1,547.07 | 1,547.07 | 1,547.07 | - |
23 Feb 2024 | 1,552.71 | 1,552.71 | 1,552.71 | 1,552.71 | 1,552.71 | - |
22 Feb 2024 | 1,556.89 | 1,556.89 | 1,556.89 | 1,556.89 | 1,556.89 | - |
21 Feb 2024 | 1,535.26 | 1,535.26 | 1,535.26 | 1,535.26 | 1,535.26 | - |
20 Feb 2024 | 1,517.48 | 1,517.48 | 1,517.48 | 1,517.48 | 1,517.48 | - |
19 Feb 2024 | 1,520.38 | 1,520.38 | 1,520.38 | 1,520.38 | 1,520.38 | - |
16 Feb 2024 | 1,512.10 | 1,512.10 | 1,512.10 | 1,512.10 | 1,512.10 | - |
15 Feb 2024 | 1,483.34 | 1,483.34 | 1,483.34 | 1,483.34 | 1,483.34 | - |
14 Feb 2024 | 1,484.42 | 1,484.42 | 1,484.42 | 1,484.42 | 1,484.42 | - |
13 Feb 2024 | 1,490.24 | 1,490.24 | 1,490.24 | 1,490.24 | 1,490.24 | - |
12 Feb 2024 | 1,486.38 | 1,486.38 | 1,486.38 | 1,486.38 | 1,486.38 | - |
09 Feb 2024 | 1,495.96 | 1,495.96 | 1,495.96 | 1,495.96 | 1,495.96 | - |
08 Feb 2024 | 1,508.14 | 1,508.14 | 1,508.14 | 1,508.14 | 1,508.14 | - |
07 Feb 2024 | 1,501.37 | 1,501.37 | 1,501.37 | 1,501.37 | 1,501.37 | - |
06 Feb 2024 | 1,503.96 | 1,503.96 | 1,503.96 | 1,503.96 | 1,503.96 | - |
05 Feb 2024 | - | - | - | - | - | - |
02 Feb 2024 | 1,480.93 | 1,480.93 | 1,480.93 | 1,480.93 | 1,480.93 | - |
01 Feb 2024 | 1,466.41 | 1,466.41 | 1,466.41 | 1,466.41 | 1,466.41 | - |
31 Jan 2024 | 1,443.97 | 1,443.97 | 1,443.97 | 1,443.97 | 1,443.97 | - |
30 Jan 2024 | 1,453.98 | 1,453.98 | 1,453.98 | 1,453.98 | 1,453.98 | - |
29 Jan 2024 | 1,466.27 | 1,466.27 | 1,466.27 | 1,466.27 | 1,466.27 | - |
26 Jan 2024 | 1,447.63 | 1,447.63 | 1,447.63 | 1,447.63 | 1,447.63 | - |
25 Jan 2024 | 1,457.79 | 1,457.79 | 1,457.79 | 1,457.79 | 1,457.79 | - |
24 Jan 2024 | 1,431.16 | 1,431.16 | 1,431.16 | 1,431.16 | 1,431.16 | - |
23 Jan 2024 | 1,413.33 | 1,413.33 | 1,413.33 | 1,413.33 | 1,413.33 | - |
22 Jan 2024 | 1,397.44 | 1,397.44 | 1,397.44 | 1,397.44 | 1,397.44 | - |
19 Jan 2024 | 1,416.56 | 1,416.56 | 1,416.56 | 1,416.56 | 1,416.56 | - |
18 Jan 2024 | 1,425.66 | 1,425.66 | 1,425.66 | 1,425.66 | 1,425.66 | - |
17 Jan 2024 | 1,427.15 | 1,427.15 | 1,427.15 | 1,427.15 | 1,427.15 | - |
16 Jan 2024 | 1,456.91 | 1,456.91 | 1,456.91 | 1,456.91 | 1,456.91 | - |
15 Jan 2024 | 1,464.07 | 1,464.07 | 1,464.07 | 1,464.07 | 1,464.07 | - |
12 Jan 2024 | 1,456.80 | 1,456.80 | 1,456.80 | 1,456.80 | 1,456.80 | - |
11 Jan 2024 | 1,455.08 | 1,455.08 | 1,455.08 | 1,455.08 | 1,455.08 | - |
10 Jan 2024 | 1,441.69 | 1,441.69 | 1,441.69 | 1,441.69 | 1,441.69 | - |
09 Jan 2024 | 1,450.22 | 1,450.22 | 1,450.22 | 1,450.22 | 1,450.22 | - |
08 Jan 2024 | 1,444.85 | 1,444.85 | 1,444.85 | 1,444.85 | 1,444.85 | - |
05 Jan 2024 | 1,456.77 | 1,456.77 | 1,456.77 | 1,456.77 | 1,456.77 | - |
04 Jan 2024 | 1,466.73 | 1,466.73 | 1,466.73 | 1,466.73 | 1,466.73 | - |
03 Jan 2024 | 1,473.97 | 1,473.97 | 1,473.97 | 1,473.97 | 1,473.97 | - |
02 Jan 2024 | 1,474.51 | 1,474.51 | 1,474.51 | 1,474.51 | 1,474.51 | - |
29 Dec 2023 | 1,470.36 | 1,470.36 | 1,470.36 | 1,470.36 | 1,470.36 | - |
28 Dec 2023 | 1,464.85 | 1,464.85 | 1,464.85 | 1,464.85 | 1,464.85 | - |
27 Dec 2023 | - | - | - | - | - | - |
22 Dec 2023 | 1,432.94 | 1,432.94 | 1,432.94 | 1,432.94 | 1,432.94 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |