Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 May 2024 | - | - | - | - | - | - |
13 May 2024 | - | - | - | - | - | - |
10 May 2024 | 1,123.240 | 1,123.240 | 1,123.240 | 1,123.240 | 1,123.240 | - |
09 May 2024 | 1,106.050 | 1,106.050 | 1,106.050 | 1,106.050 | 1,106.050 | - |
08 May 2024 | 1,091.270 | 1,091.270 | 1,091.270 | 1,091.270 | 1,091.270 | - |
07 May 2024 | 1,101.070 | 1,101.070 | 1,101.070 | 1,101.070 | 1,101.070 | - |
06 May 2024 | 1,105.420 | 1,105.420 | 1,105.420 | 1,105.420 | 1,105.420 | - |
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 1,075.310 | 1,075.310 | 1,075.310 | 1,075.310 | 1,075.310 | - |
29 Apr 2024 | 1,077.390 | 1,077.390 | 1,077.390 | 1,077.390 | 1,077.390 | - |
26 Apr 2024 | 1,093.870 | 1,093.870 | 1,093.870 | 1,093.870 | 1,093.870 | - |
25 Apr 2024 | 1,073.640 | 1,073.640 | 1,073.640 | 1,073.640 | 1,073.640 | - |
24 Apr 2024 | 1,084.180 | 1,084.180 | 1,084.180 | 1,084.180 | 1,084.180 | - |
23 Apr 2024 | 1,068.240 | 1,068.240 | 1,068.240 | 1,068.240 | 1,068.240 | - |
22 Apr 2024 | 1,056.940 | 1,056.940 | 1,056.940 | 1,056.940 | 1,056.940 | - |
19 Apr 2024 | 1,065.190 | 1,065.190 | 1,065.190 | 1,065.190 | 1,065.190 | - |
18 Apr 2024 | 1,074.710 | 1,074.710 | 1,074.710 | 1,074.710 | 1,074.710 | - |
17 Apr 2024 | 1,069.950 | 1,069.950 | 1,069.950 | 1,069.950 | 1,069.950 | - |
16 Apr 2024 | 1,061.100 | 1,061.100 | 1,061.100 | 1,061.100 | 1,061.100 | - |
15 Apr 2024 | 1,082.380 | 1,082.380 | 1,082.380 | 1,082.380 | 1,082.380 | - |
12 Apr 2024 | 1,088.380 | 1,088.380 | 1,088.380 | 1,088.380 | 1,088.380 | - |
11 Apr 2024 | 1,093.040 | 1,093.040 | 1,093.040 | 1,093.040 | 1,093.040 | - |
10 Apr 2024 | 1,090.520 | 1,090.520 | 1,090.520 | 1,090.520 | 1,090.520 | - |
09 Apr 2024 | 1,081.910 | 1,081.910 | 1,081.910 | 1,081.910 | 1,081.910 | - |
08 Apr 2024 | 1,077.950 | 1,077.950 | 1,077.950 | 1,077.950 | 1,077.950 | - |
05 Apr 2024 | 1,065.990 | 1,065.990 | 1,065.990 | 1,065.990 | 1,065.990 | - |
03 Apr 2024 | - | - | - | - | - | - |
02 Apr 2024 | 1,079.450 | 1,079.450 | 1,079.450 | 1,079.450 | 1,079.450 | - |
28 Mar 2024 | 1,059.850 | 1,059.850 | 1,059.850 | 1,059.850 | 1,059.850 | - |
27 Mar 2024 | 1,060.160 | 1,060.160 | 1,060.160 | 1,060.160 | 1,060.160 | - |
26 Mar 2024 | 1,068.360 | 1,068.360 | 1,068.360 | 1,068.360 | 1,068.360 | - |
25 Mar 2024 | 1,071.830 | 1,071.830 | 1,071.830 | 1,071.830 | 1,071.830 | - |
22 Mar 2024 | 1,074.080 | 1,074.080 | 1,074.080 | 1,074.080 | 1,074.080 | - |
21 Mar 2024 | 1,084.250 | 1,084.250 | 1,084.250 | 1,084.250 | 1,084.250 | - |
20 Mar 2024 | 1,066.500 | 1,066.500 | 1,066.500 | 1,066.500 | 1,066.500 | - |
19 Mar 2024 | 1,063.490 | 1,063.490 | 1,063.490 | 1,063.490 | 1,063.490 | - |
18 Mar 2024 | 1,075.730 | 1,075.730 | 1,075.730 | 1,075.730 | 1,075.730 | - |
15 Mar 2024 | 1,073.120 | 1,073.120 | 1,073.120 | 1,073.120 | 1,073.120 | - |
14 Mar 2024 | 1,071.360 | 1,071.360 | 1,071.360 | 1,071.360 | 1,071.360 | - |
13 Mar 2024 | 1,065.610 | 1,065.610 | 1,065.610 | 1,065.610 | 1,065.610 | - |
12 Mar 2024 | 1,061.320 | 1,061.320 | 1,061.320 | 1,061.320 | 1,061.320 | - |
11 Mar 2024 | 1,052.110 | 1,052.110 | 1,052.110 | 1,052.110 | 1,052.110 | - |
08 Mar 2024 | 1,054.170 | 1,054.170 | 1,054.170 | 1,054.170 | 1,054.170 | - |
07 Mar 2024 | 1,052.970 | 1,052.970 | 1,052.970 | 1,052.970 | 1,052.970 | - |
06 Mar 2024 | 1,055.430 | 1,055.430 | 1,055.430 | 1,055.430 | 1,055.430 | - |
05 Mar 2024 | 1,049.090 | 1,049.090 | 1,049.090 | 1,049.090 | 1,049.090 | - |
04 Mar 2024 | 1,066.050 | 1,066.050 | 1,066.050 | 1,066.050 | 1,066.050 | - |
01 Mar 2024 | - | - | - | - | - | - |
29 Feb 2024 | 1,068.520 | 1,068.520 | 1,068.520 | 1,068.520 | 1,068.520 | - |
28 Feb 2024 | 1,058.830 | 1,058.830 | 1,058.830 | 1,058.830 | 1,058.830 | - |
27 Feb 2024 | 1,074.340 | 1,074.340 | 1,074.340 | 1,074.340 | 1,074.340 | - |
26 Feb 2024 | 1,065.230 | 1,065.230 | 1,065.230 | 1,065.230 | 1,065.230 | - |
23 Feb 2024 | 1,057.660 | 1,057.660 | 1,057.660 | 1,057.660 | 1,057.660 | - |
22 Feb 2024 | 1,044.610 | 1,044.610 | 1,044.610 | 1,044.610 | 1,044.610 | - |
21 Feb 2024 | 1,022.290 | 1,022.290 | 1,022.290 | 1,022.290 | 1,022.290 | - |
20 Feb 2024 | 1,021.150 | 1,021.150 | 1,021.150 | 1,021.150 | 1,021.150 | - |
19 Feb 2024 | 1,008.130 | 1,008.130 | 1,008.130 | 1,008.130 | 1,008.130 | - |
16 Feb 2024 | 1,005.880 | 1,005.880 | 1,005.880 | 1,005.880 | 1,005.880 | - |
15 Feb 2024 | 984.950 | 984.950 | 984.950 | 984.950 | 984.950 | - |
14 Feb 2024 | 982.090 | 982.090 | 982.090 | 982.090 | 982.090 | - |
09 Feb 2024 | 971.340 | 971.340 | 971.340 | 971.340 | 971.340 | - |
08 Feb 2024 | 975.620 | 975.620 | 975.620 | 975.620 | 975.620 | - |
07 Feb 2024 | 966.070 | 966.070 | 966.070 | 966.070 | 966.070 | - |
06 Feb 2024 | 974.810 | 974.810 | 974.810 | 974.810 | 974.810 | - |
05 Feb 2024 | 954.690 | 954.690 | 954.690 | 954.690 | 954.690 | - |
02 Feb 2024 | 955.500 | 955.500 | 955.500 | 955.500 | 955.500 | - |
01 Feb 2024 | - | - | - | - | - | - |
31 Jan 2024 | 942.650 | 942.650 | 942.650 | 942.650 | 942.650 | - |
30 Jan 2024 | 952.240 | 952.240 | 952.240 | 952.240 | 952.240 | - |
29 Jan 2024 | 978.050 | 978.050 | 978.050 | 978.050 | 978.050 | - |
26 Jan 2024 | 971.030 | 971.030 | 971.030 | 971.030 | 971.030 | - |
25 Jan 2024 | 981.900 | 981.900 | 981.900 | 981.900 | 981.900 | - |
24 Jan 2024 | 963.390 | 963.390 | 963.390 | 963.390 | 963.390 | - |
23 Jan 2024 | 916.460 | 916.460 | 916.460 | 916.460 | 916.460 | - |
22 Jan 2024 | 899.350 | 899.350 | 899.350 | 899.350 | 899.350 | - |
19 Jan 2024 | 933.230 | 933.230 | 933.230 | 933.230 | 933.230 | - |
18 Jan 2024 | 944.350 | 944.350 | 944.350 | 944.350 | 944.350 | - |
17 Jan 2024 | 938.410 | 938.410 | 938.410 | 938.410 | 938.410 | - |
16 Jan 2024 | 973.460 | 973.460 | 973.460 | 973.460 | 973.460 | - |
15 Jan 2024 | 980.450 | 980.450 | 980.450 | 980.450 | 980.450 | - |
12 Jan 2024 | 970.560 | 970.560 | 970.560 | 970.560 | 970.560 | - |
11 Jan 2024 | 966.230 | 966.230 | 966.230 | 966.230 | 966.230 | - |
10 Jan 2024 | 954.620 | 954.620 | 954.620 | 954.620 | 954.620 | - |
09 Jan 2024 | - | - | - | - | - | - |
08 Jan 2024 | - | - | - | - | - | - |
05 Jan 2024 | - | - | - | - | - | - |
04 Jan 2024 | - | - | - | - | - | - |
03 Jan 2024 | - | - | - | - | - | - |
02 Jan 2024 | 952.170 | 952.170 | 952.170 | 952.170 | 952.170 | - |
29 Dec 2023 | - | - | - | - | - | - |
28 Dec 2023 | - | - | - | - | - | - |
27 Dec 2023 | - | - | - | - | - | - |
22 Dec 2023 | - | - | - | - | - | - |
21 Dec 2023 | - | - | - | - | - | - |
20 Dec 2023 | - | - | - | - | - | - |
19 Dec 2023 | - | - | - | - | - | - |
18 Dec 2023 | - | - | - | - | - | - |
15 Dec 2023 | - | - | - | - | - | - |
14 Dec 2023 | - | - | - | - | - | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |