Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | - | - | - | - | - | - |
25 Apr 2024 | 2,142.80 | 2,142.80 | 2,142.80 | 2,142.80 | 2,142.80 | - |
24 Apr 2024 | 2,177.30 | 2,177.30 | 2,177.30 | 2,177.30 | 2,177.30 | - |
23 Apr 2024 | 2,140.60 | 2,140.60 | 2,140.60 | 2,140.60 | 2,140.60 | - |
22 Apr 2024 | 2,136.90 | 2,136.90 | 2,136.90 | 2,136.90 | 2,136.90 | - |
19 Apr 2024 | 2,108.70 | 2,108.70 | 2,108.70 | 2,108.70 | 2,108.70 | - |
18 Apr 2024 | 2,149.80 | 2,149.80 | 2,149.80 | 2,149.80 | 2,149.80 | - |
17 Apr 2024 | 2,135.30 | 2,135.30 | 2,135.30 | 2,135.30 | 2,135.30 | - |
16 Apr 2024 | 2,157.60 | 2,157.60 | 2,157.60 | 2,157.60 | 2,157.60 | - |
15 Apr 2024 | 2,206.40 | 2,206.40 | 2,206.40 | 2,206.40 | 2,206.40 | - |
12 Apr 2024 | 2,207.80 | 2,207.80 | 2,207.80 | 2,207.80 | 2,207.80 | - |
11 Apr 2024 | 2,208.80 | 2,208.80 | 2,208.80 | 2,208.80 | 2,208.80 | - |
10 Apr 2024 | 2,198.90 | 2,198.90 | 2,198.90 | 2,198.90 | 2,198.90 | - |
09 Apr 2024 | 2,209.80 | 2,209.80 | 2,209.80 | 2,209.80 | 2,209.80 | - |
08 Apr 2024 | 2,189.70 | 2,189.70 | 2,189.70 | 2,189.70 | 2,189.70 | - |
05 Apr 2024 | 2,169.30 | 2,169.30 | 2,169.30 | 2,169.30 | 2,169.30 | - |
04 Apr 2024 | 2,187.90 | 2,187.90 | 2,187.90 | 2,187.90 | 2,187.90 | - |
03 Apr 2024 | 2,155.30 | 2,155.30 | 2,155.30 | 2,155.30 | 2,155.30 | - |
02 Apr 2024 | 2,157.90 | 2,157.90 | 2,157.90 | 2,157.90 | 2,157.90 | - |
28 Mar 2024 | 2,189.10 | 2,189.10 | 2,189.10 | 2,189.10 | 2,189.10 | - |
27 Mar 2024 | 2,215.40 | 2,215.40 | 2,215.40 | 2,215.40 | 2,215.40 | - |
26 Mar 2024 | 2,202.30 | 2,202.30 | 2,202.30 | 2,202.30 | 2,202.30 | - |
25 Mar 2024 | 2,198.10 | 2,198.10 | 2,198.10 | 2,198.10 | 2,198.10 | - |
22 Mar 2024 | 2,223.70 | 2,223.70 | 2,223.70 | 2,223.70 | 2,223.70 | - |
21 Mar 2024 | 2,206.10 | 2,206.10 | 2,206.10 | 2,206.10 | 2,206.10 | - |
20 Mar 2024 | - | - | - | - | - | - |
19 Mar 2024 | 2,172.10 | 2,172.10 | 2,172.10 | 2,172.10 | 2,172.10 | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | 2,109.30 | 2,109.30 | 2,109.30 | 2,109.30 | 2,109.30 | - |
14 Mar 2024 | 2,109.50 | 2,109.50 | 2,109.50 | 2,109.50 | 2,109.50 | - |
13 Mar 2024 | 2,105.60 | 2,105.60 | 2,105.60 | 2,105.60 | 2,105.60 | - |
12 Mar 2024 | 2,105.40 | 2,105.40 | 2,105.40 | 2,105.40 | 2,105.40 | - |
11 Mar 2024 | 2,113.00 | 2,113.00 | 2,113.00 | 2,113.00 | 2,113.00 | - |
08 Mar 2024 | 2,163.00 | 2,163.00 | 2,163.00 | 2,163.00 | 2,163.00 | - |
07 Mar 2024 | 2,152.40 | 2,152.40 | 2,152.40 | 2,152.40 | 2,152.40 | - |
06 Mar 2024 | 2,154.30 | 2,154.30 | 2,154.30 | 2,154.30 | 2,154.30 | - |
05 Mar 2024 | 2,146.60 | 2,146.60 | 2,146.60 | 2,146.60 | 2,146.60 | - |
04 Mar 2024 | 2,133.90 | 2,133.90 | 2,133.90 | 2,133.90 | 2,133.90 | - |
01 Mar 2024 | 2,134.20 | 2,134.20 | 2,134.20 | 2,134.20 | 2,134.20 | - |
29 Feb 2024 | 2,112.80 | 2,112.80 | 2,112.80 | 2,112.80 | 2,112.80 | - |
28 Feb 2024 | 2,109.90 | 2,109.90 | 2,109.90 | 2,109.90 | 2,109.90 | - |
27 Feb 2024 | 2,115.40 | 2,115.40 | 2,115.40 | 2,115.40 | 2,115.40 | - |
26 Feb 2024 | 2,113.90 | 2,113.90 | 2,113.90 | 2,113.90 | 2,113.90 | - |
23 Feb 2024 | - | - | - | - | - | - |
22 Feb 2024 | 2,111.70 | 2,111.70 | 2,111.70 | 2,111.70 | 2,111.70 | - |
21 Feb 2024 | 2,090.10 | 2,090.10 | 2,090.10 | 2,090.10 | 2,090.10 | - |
20 Feb 2024 | 2,095.10 | 2,095.10 | 2,095.10 | 2,095.10 | 2,095.10 | - |
19 Feb 2024 | 2,108.50 | 2,108.50 | 2,108.50 | 2,108.50 | 2,108.50 | - |
16 Feb 2024 | 2,097.00 | 2,097.00 | 2,097.00 | 2,097.00 | 2,097.00 | - |
15 Feb 2024 | 2,071.70 | 2,071.70 | 2,071.70 | 2,071.70 | 2,071.70 | - |
14 Feb 2024 | 2,052.60 | 2,052.60 | 2,052.60 | 2,052.60 | 2,052.60 | - |
13 Feb 2024 | 2,064.10 | 2,064.10 | 2,064.10 | 2,064.10 | 2,064.10 | - |
12 Feb 2024 | - | - | - | - | - | - |
09 Feb 2024 | 2,009.40 | 2,009.40 | 2,009.40 | 2,009.40 | 2,009.40 | - |
08 Feb 2024 | 2,009.30 | 2,009.30 | 2,009.30 | 2,009.30 | 2,009.30 | - |
07 Feb 2024 | 2,001.70 | 2,001.70 | 2,001.70 | 2,001.70 | 2,001.70 | - |
06 Feb 2024 | 1,998.80 | 1,998.80 | 1,998.80 | 1,998.80 | 1,998.80 | - |
05 Feb 2024 | - | - | - | - | - | - |
02 Feb 2024 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | - |
01 Feb 2024 | 1,986.20 | 1,986.20 | 1,986.20 | 1,986.20 | 1,986.20 | - |
31 Jan 2024 | 1,989.80 | 1,989.80 | 1,989.80 | 1,989.80 | 1,989.80 | - |
30 Jan 2024 | 1,972.80 | 1,972.80 | 1,972.80 | 1,972.80 | 1,972.80 | - |
29 Jan 2024 | 1,975.60 | 1,975.60 | 1,975.60 | 1,975.60 | 1,975.60 | - |
26 Jan 2024 | 1,952.90 | 1,952.90 | 1,952.90 | 1,952.90 | 1,952.90 | - |
25 Jan 2024 | 1,981.80 | 1,981.80 | 1,981.80 | 1,981.80 | 1,981.80 | - |
24 Jan 2024 | 1,974.20 | 1,974.20 | 1,974.20 | 1,974.20 | 1,974.20 | - |
23 Jan 2024 | 1,970.80 | 1,970.80 | 1,970.80 | 1,970.80 | 1,970.80 | - |
22 Jan 2024 | 1,971.00 | 1,971.00 | 1,971.00 | 1,971.00 | 1,971.00 | - |
19 Jan 2024 | 1,939.20 | 1,939.20 | 1,939.20 | 1,939.20 | 1,939.20 | - |
18 Jan 2024 | 1,923.00 | 1,923.00 | 1,923.00 | 1,923.00 | 1,923.00 | - |
17 Jan 2024 | 1,926.80 | 1,926.80 | 1,926.80 | 1,926.80 | 1,926.80 | - |
16 Jan 2024 | 1,929.60 | 1,929.60 | 1,929.60 | 1,929.60 | 1,929.60 | - |
15 Jan 2024 | 1,945.30 | 1,945.30 | 1,945.30 | 1,945.30 | 1,945.30 | - |
12 Jan 2024 | 1,912.40 | 1,912.40 | 1,912.40 | 1,912.40 | 1,912.40 | - |
11 Jan 2024 | 1,924.40 | 1,924.40 | 1,924.40 | 1,924.40 | 1,924.40 | - |
10 Jan 2024 | 1,894.40 | 1,894.40 | 1,894.40 | 1,894.40 | 1,894.40 | - |
09 Jan 2024 | 1,876.30 | 1,876.30 | 1,876.30 | 1,876.30 | 1,876.30 | - |
08 Jan 2024 | - | - | - | - | - | - |
05 Jan 2024 | 1,858.40 | 1,858.40 | 1,858.40 | 1,858.40 | 1,858.40 | - |
04 Jan 2024 | 1,848.60 | 1,848.60 | 1,848.60 | 1,848.60 | 1,848.60 | - |
03 Jan 2024 | - | - | - | - | - | - |
02 Jan 2024 | - | - | - | - | - | - |
29 Dec 2023 | 1,845.40 | 1,845.40 | 1,845.40 | 1,845.40 | 1,845.40 | - |
28 Dec 2023 | 1,836.10 | 1,836.10 | 1,836.10 | 1,836.10 | 1,836.10 | - |
27 Dec 2023 | - | - | - | - | - | - |
22 Dec 2023 | 1,808.90 | 1,808.90 | 1,808.90 | 1,808.90 | 1,808.90 | - |
21 Dec 2023 | 1,793.60 | 1,793.60 | 1,793.60 | 1,793.60 | 1,793.60 | - |
20 Dec 2023 | 1,808.90 | 1,808.90 | 1,808.90 | 1,808.90 | 1,808.90 | - |
19 Dec 2023 | 1,798.30 | 1,798.30 | 1,798.30 | 1,798.30 | 1,798.30 | - |
18 Dec 2023 | 1,782.10 | 1,782.10 | 1,782.10 | 1,782.10 | 1,782.10 | - |
15 Dec 2023 | 1,788.40 | 1,788.40 | 1,788.40 | 1,788.40 | 1,788.40 | - |
14 Dec 2023 | 1,785.90 | 1,785.90 | 1,785.90 | 1,785.90 | 1,785.90 | - |
13 Dec 2023 | 1,811.60 | 1,811.60 | 1,811.60 | 1,811.60 | 1,811.60 | - |
12 Dec 2023 | 1,812.30 | 1,812.30 | 1,812.30 | 1,812.30 | 1,812.30 | - |
11 Dec 2023 | 1,815.80 | 1,815.80 | 1,815.80 | 1,815.80 | 1,815.80 | - |
08 Dec 2023 | 1,790.90 | 1,790.90 | 1,790.90 | 1,790.90 | 1,790.90 | - |
07 Dec 2023 | 1,815.90 | 1,815.90 | 1,815.90 | 1,815.90 | 1,815.90 | - |
06 Dec 2023 | 1,833.20 | 1,833.20 | 1,833.20 | 1,833.20 | 1,833.20 | - |
05 Dec 2023 | 1,801.10 | 1,801.10 | 1,801.10 | 1,801.10 | 1,801.10 | - |
04 Dec 2023 | 1,823.10 | 1,823.10 | 1,823.10 | 1,823.10 | 1,823.10 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |