Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 1,606.42 | 1,606.42 | 1,606.42 | 1,606.42 | 1,606.42 | - |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | - | - | - | - | - | - |
29 Apr 2024 | - | - | - | - | - | - |
26 Apr 2024 | 1,588.45 | 1,588.45 | 1,588.45 | 1,588.45 | 1,588.45 | - |
25 Apr 2024 | 1,578.14 | 1,578.14 | 1,578.14 | 1,578.14 | 1,578.14 | - |
24 Apr 2024 | 1,573.35 | 1,573.35 | 1,573.35 | 1,573.35 | 1,573.35 | - |
23 Apr 2024 | 1,532.25 | 1,532.25 | 1,532.25 | 1,532.25 | 1,532.25 | - |
22 Apr 2024 | 1,537.65 | 1,537.65 | 1,537.65 | 1,537.65 | 1,537.65 | - |
19 Apr 2024 | 1,523.83 | 1,523.83 | 1,523.83 | 1,523.83 | 1,523.83 | - |
18 Apr 2024 | - | - | - | - | - | - |
17 Apr 2024 | 1,552.51 | 1,552.51 | 1,552.51 | 1,552.51 | 1,552.51 | - |
16 Apr 2024 | 1,589.26 | 1,589.26 | 1,589.26 | 1,589.26 | 1,589.26 | - |
15 Apr 2024 | 1,593.81 | 1,593.81 | 1,593.81 | 1,593.81 | 1,593.81 | - |
12 Apr 2024 | 1,667.51 | 1,667.51 | 1,667.51 | 1,667.51 | 1,667.51 | - |
11 Apr 2024 | 1,621.15 | 1,621.15 | 1,621.15 | 1,621.15 | 1,621.15 | - |
10 Apr 2024 | - | - | - | - | - | - |
09 Apr 2024 | 1,621.18 | 1,621.18 | 1,621.18 | 1,621.18 | 1,621.18 | - |
08 Apr 2024 | 1,608.66 | 1,608.66 | 1,608.66 | 1,608.66 | 1,608.66 | - |
05 Apr 2024 | 1,613.53 | 1,613.53 | 1,613.53 | 1,613.53 | 1,613.53 | - |
04 Apr 2024 | 1,636.40 | 1,636.40 | 1,636.40 | 1,636.40 | 1,636.40 | - |
03 Apr 2024 | 1,658.32 | 1,658.32 | 1,658.32 | 1,658.32 | 1,658.32 | - |
02 Apr 2024 | 1,684.73 | 1,684.73 | 1,684.73 | 1,684.73 | 1,684.73 | - |
28 Mar 2024 | 1,692.58 | 1,692.58 | 1,692.58 | 1,692.58 | 1,692.58 | - |
27 Mar 2024 | 1,673.63 | 1,673.63 | 1,673.63 | 1,673.63 | 1,673.63 | - |
26 Mar 2024 | 1,669.80 | 1,669.80 | 1,669.80 | 1,669.80 | 1,669.80 | - |
25 Mar 2024 | 1,649.11 | 1,649.11 | 1,649.11 | 1,649.11 | 1,649.11 | - |
22 Mar 2024 | 1,663.77 | 1,663.77 | 1,663.77 | 1,663.77 | 1,663.77 | - |
21 Mar 2024 | 1,658.33 | 1,658.33 | 1,658.33 | 1,658.33 | 1,658.33 | - |
20 Mar 2024 | 1,640.06 | 1,640.06 | 1,640.06 | 1,640.06 | 1,640.06 | - |
19 Mar 2024 | 1,602.58 | 1,602.58 | 1,602.58 | 1,602.58 | 1,602.58 | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | 1,641.77 | 1,641.77 | 1,641.77 | 1,641.77 | 1,641.77 | - |
14 Mar 2024 | 1,639.38 | 1,639.38 | 1,639.38 | 1,639.38 | 1,639.38 | - |
13 Mar 2024 | 1,656.12 | 1,656.12 | 1,656.12 | 1,656.12 | 1,656.12 | - |
12 Mar 2024 | 1,612.08 | 1,612.08 | 1,612.08 | 1,612.08 | 1,612.08 | - |
11 Mar 2024 | 1,593.69 | 1,593.69 | 1,593.69 | 1,593.69 | 1,593.69 | - |
08 Mar 2024 | 1,608.09 | 1,608.09 | 1,608.09 | 1,608.09 | 1,608.09 | - |
07 Mar 2024 | 1,639.23 | 1,639.23 | 1,639.23 | 1,639.23 | 1,639.23 | - |
06 Mar 2024 | 1,634.05 | 1,634.05 | 1,634.05 | 1,634.05 | 1,634.05 | - |
05 Mar 2024 | 1,650.07 | 1,650.07 | 1,650.07 | 1,650.07 | 1,650.07 | - |
04 Mar 2024 | 1,643.32 | 1,643.32 | 1,643.32 | 1,643.32 | 1,643.32 | - |
01 Mar 2024 | 1,641.09 | 1,641.09 | 1,641.09 | 1,641.09 | 1,641.09 | - |
29 Feb 2024 | 1,625.67 | 1,625.67 | 1,625.67 | 1,625.67 | 1,625.67 | - |
28 Feb 2024 | 1,615.38 | 1,615.38 | 1,615.38 | 1,615.38 | 1,615.38 | - |
27 Feb 2024 | 1,590.57 | 1,590.57 | 1,590.57 | 1,590.57 | 1,590.57 | - |
26 Feb 2024 | 1,579.77 | 1,579.77 | 1,579.77 | 1,579.77 | 1,579.77 | - |
23 Feb 2024 | 1,564.43 | 1,564.43 | 1,564.43 | 1,564.43 | 1,564.43 | - |
22 Feb 2024 | 1,585.19 | 1,585.19 | 1,585.19 | 1,585.19 | 1,585.19 | - |
21 Feb 2024 | 1,588.04 | 1,588.04 | 1,588.04 | 1,588.04 | 1,588.04 | - |
20 Feb 2024 | 1,585.64 | 1,585.64 | 1,585.64 | 1,585.64 | 1,585.64 | - |
19 Feb 2024 | 1,585.58 | 1,585.58 | 1,585.58 | 1,585.58 | 1,585.58 | - |
16 Feb 2024 | 1,588.03 | 1,588.03 | 1,588.03 | 1,588.03 | 1,588.03 | - |
15 Feb 2024 | 1,592.13 | 1,592.13 | 1,592.13 | 1,592.13 | 1,592.13 | - |
14 Feb 2024 | - | - | - | - | - | - |
13 Feb 2024 | - | - | - | - | - | - |
12 Feb 2024 | - | - | - | - | - | - |
09 Feb 2024 | - | - | - | - | - | - |
08 Feb 2024 | - | - | - | - | - | - |
07 Feb 2024 | 1,593.86 | 1,593.86 | 1,593.86 | 1,593.86 | 1,593.86 | - |
06 Feb 2024 | 1,573.60 | 1,573.60 | 1,573.60 | 1,573.60 | 1,573.60 | - |
05 Feb 2024 | - | - | - | - | - | - |
02 Feb 2024 | 1,534.03 | 1,534.03 | 1,534.03 | 1,534.03 | 1,534.03 | - |
01 Feb 2024 | 1,524.00 | 1,524.00 | 1,524.00 | 1,524.00 | 1,524.00 | - |
31 Jan 2024 | 1,514.40 | 1,514.40 | 1,514.40 | 1,514.40 | 1,514.40 | - |
30 Jan 2024 | 1,525.77 | 1,525.77 | 1,525.77 | 1,525.77 | 1,525.77 | - |
29 Jan 2024 | 1,506.48 | 1,506.48 | 1,506.48 | 1,506.48 | 1,506.48 | - |
26 Jan 2024 | 1,507.67 | 1,507.67 | 1,507.67 | 1,507.67 | 1,507.67 | - |
25 Jan 2024 | 1,493.06 | 1,493.06 | 1,493.06 | 1,493.06 | 1,493.06 | - |
24 Jan 2024 | 1,502.14 | 1,502.14 | 1,502.14 | 1,502.14 | 1,502.14 | - |
23 Jan 2024 | 1,501.54 | 1,501.54 | 1,501.54 | 1,501.54 | 1,501.54 | - |
22 Jan 2024 | 1,504.51 | 1,504.51 | 1,504.51 | 1,504.51 | 1,504.51 | - |
19 Jan 2024 | 1,506.92 | 1,506.92 | 1,506.92 | 1,506.92 | 1,506.92 | - |
18 Jan 2024 | 1,496.10 | 1,496.10 | 1,496.10 | 1,496.10 | 1,496.10 | - |
17 Jan 2024 | 1,484.86 | 1,484.86 | 1,484.86 | 1,484.86 | 1,484.86 | - |
16 Jan 2024 | 1,471.17 | 1,471.17 | 1,471.17 | 1,471.17 | 1,471.17 | - |
15 Jan 2024 | 1,454.71 | 1,454.71 | 1,454.71 | 1,454.71 | 1,454.71 | - |
12 Jan 2024 | 1,460.53 | 1,460.53 | 1,460.53 | 1,460.53 | 1,460.53 | - |
11 Jan 2024 | 1,464.23 | 1,464.23 | 1,464.23 | 1,464.23 | 1,464.23 | - |
10 Jan 2024 | 1,474.82 | 1,474.82 | 1,474.82 | 1,474.82 | 1,474.82 | - |
09 Jan 2024 | 1,470.57 | 1,470.57 | 1,470.57 | 1,470.57 | 1,470.57 | - |
08 Jan 2024 | 1,469.86 | 1,469.86 | 1,469.86 | 1,469.86 | 1,469.86 | - |
05 Jan 2024 | 1,470.97 | 1,470.97 | 1,470.97 | 1,470.97 | 1,470.97 | - |
04 Jan 2024 | 1,471.97 | 1,471.97 | 1,471.97 | 1,471.97 | 1,471.97 | - |
03 Jan 2024 | 1,461.16 | 1,461.16 | 1,461.16 | 1,461.16 | 1,461.16 | - |
02 Jan 2024 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | - |
29 Dec 2023 | 1,437.12 | 1,437.12 | 1,437.12 | 1,437.12 | 1,437.12 | - |
28 Dec 2023 | 1,444.84 | 1,444.84 | 1,444.84 | 1,444.84 | 1,444.84 | - |
27 Dec 2023 | - | - | - | - | - | - |
22 Dec 2023 | 1,421.63 | 1,421.63 | 1,421.63 | 1,421.63 | 1,421.63 | - |
21 Dec 2023 | 1,422.00 | 1,422.00 | 1,422.00 | 1,422.00 | 1,422.00 | - |
20 Dec 2023 | 1,412.76 | 1,412.76 | 1,412.76 | 1,412.76 | 1,412.76 | - |
19 Dec 2023 | 1,414.70 | 1,414.70 | 1,414.70 | 1,414.70 | 1,414.70 | - |
18 Dec 2023 | 1,408.76 | 1,408.76 | 1,408.76 | 1,408.76 | 1,408.76 | - |
15 Dec 2023 | 1,412.55 | 1,412.55 | 1,412.55 | 1,412.55 | 1,412.55 | - |
14 Dec 2023 | 1,442.31 | 1,442.31 | 1,442.31 | 1,442.31 | 1,442.31 | - |
13 Dec 2023 | 1,449.78 | 1,449.78 | 1,449.78 | 1,449.78 | 1,449.78 | - |
12 Dec 2023 | 1,481.73 | 1,481.73 | 1,481.73 | 1,481.73 | 1,481.73 | - |
11 Dec 2023 | 1,468.67 | 1,468.67 | 1,468.67 | 1,468.67 | 1,468.67 | - |
08 Dec 2023 | 1,463.39 | 1,463.39 | 1,463.39 | 1,463.39 | 1,463.39 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |