Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | 2,733.70 | 2,733.70 | 2,733.70 | 2,733.70 | 2,733.70 | - |
07 May 2024 | 2,188.25 | 2,188.25 | 2,188.25 | 2,188.25 | 2,188.25 | - |
03 May 2024 | 2,170.30 | 2,170.30 | 2,170.30 | 2,135.50 | 2,135.50 | 33 |
02 May 2024 | 2,135.50 | 2,135.50 | 2,135.50 | 2,135.50 | 2,135.50 | - |
01 May 2024 | 2,127.25 | 2,127.25 | 2,127.25 | 2,127.25 | 2,127.25 | - |
30 Apr 2024 | 2,152.00 | 2,152.00 | 2,152.00 | 2,152.00 | 2,152.00 | - |
29 Apr 2024 | 2,463.75 | 2,463.75 | 2,463.75 | 2,463.75 | 2,463.75 | - |
26 Apr 2024 | 2,697.30 | 2,697.30 | 2,697.30 | 2,697.30 | 2,697.30 | - |
25 Apr 2024 | 2,676.70 | 2,676.70 | 2,676.70 | 2,676.70 | 2,676.70 | - |
24 Apr 2024 | 2,679.80 | 2,679.80 | 2,679.80 | 2,679.80 | 2,679.80 | - |
23 Apr 2024 | 2,658.40 | 2,658.40 | 2,658.40 | 2,658.40 | 2,658.40 | - |
22 Apr 2024 | 2,636.20 | 2,636.20 | 2,636.20 | 2,636.20 | 2,636.20 | - |
19 Apr 2024 | 2,614.50 | 2,614.50 | 2,614.50 | 2,614.50 | 2,614.50 | - |
18 Apr 2024 | 2,650.60 | 2,650.60 | 2,650.60 | 2,650.60 | 2,650.60 | - |
17 Apr 2024 | 2,653.50 | 2,653.50 | 2,653.50 | 2,653.50 | 2,653.50 | - |
16 Apr 2024 | 2,668.80 | 2,668.80 | 2,668.80 | 2,668.80 | 2,668.80 | - |
15 Apr 2024 | 2,701.30 | 2,701.30 | 2,701.30 | 2,701.30 | 2,701.30 | - |
12 Apr 2024 | 2,733.40 | 2,733.40 | 2,733.40 | 2,733.40 | 2,733.40 | - |
11 Apr 2024 | 2,777.40 | 2,777.40 | 2,777.40 | 2,777.40 | 2,777.40 | - |
10 Apr 2024 | 2,771.30 | 2,771.30 | 2,771.30 | 2,771.30 | 2,771.30 | - |
09 Apr 2024 | 2,803.80 | 2,803.80 | 2,803.80 | 2,803.80 | 2,803.80 | - |
08 Apr 2024 | 2,783.30 | 2,783.30 | 2,783.30 | 2,783.30 | 2,783.30 | - |
05 Apr 2024 | 2,776.60 | 2,776.60 | 2,776.60 | 2,776.60 | 2,776.60 | - |
04 Apr 2024 | 2,779.30 | 2,779.30 | 2,779.30 | 2,779.30 | 2,779.30 | - |
03 Apr 2024 | 2,794.10 | 2,794.10 | 2,794.10 | 2,794.10 | 2,794.10 | - |
02 Apr 2024 | 2,793.60 | 2,793.60 | 2,793.60 | 2,793.60 | 2,793.60 | - |
28 Mar 2024 | 2,808.20 | 2,808.20 | 2,808.20 | 2,808.20 | 2,808.20 | - |
27 Mar 2024 | 2,808.30 | 2,808.30 | 2,808.30 | 2,808.30 | 2,808.30 | - |
26 Mar 2024 | 2,796.40 | 2,796.40 | 2,796.40 | 2,796.40 | 2,796.40 | - |
25 Mar 2024 | 2,797.90 | 2,797.90 | 2,797.90 | 2,797.90 | 2,797.90 | - |
22 Mar 2024 | 2,811.10 | 2,811.10 | 2,811.10 | 2,811.10 | 2,811.10 | - |
21 Mar 2024 | 2,816.10 | 2,816.10 | 2,816.10 | 2,816.10 | 2,816.10 | - |
20 Mar 2024 | 2,786.00 | 2,786.00 | 2,786.00 | 2,786.00 | 2,786.00 | - |
19 Mar 2024 | 2,775.90 | 2,775.90 | 2,775.90 | 2,775.90 | 2,775.90 | - |
18 Mar 2024 | 2,791.20 | 2,791.20 | 2,791.20 | 2,791.20 | 2,791.20 | - |
15 Mar 2024 | 2,792.60 | 2,792.60 | 2,792.60 | 2,792.60 | 2,792.60 | - |
14 Mar 2024 | 2,813.00 | 2,813.00 | 2,813.00 | 2,813.00 | 2,813.00 | - |
13 Mar 2024 | 2,833.90 | 2,833.90 | 2,833.90 | 2,833.90 | 2,833.90 | - |
12 Mar 2024 | 2,851.40 | 2,851.40 | 2,851.40 | 2,851.40 | 2,851.40 | - |
11 Mar 2024 | 2,833.70 | 2,833.70 | 2,833.70 | 2,833.70 | 2,833.70 | - |
08 Mar 2024 | 2,854.50 | 2,854.50 | 2,854.50 | 2,854.50 | 2,854.50 | - |
07 Mar 2024 | 2,866.10 | 2,866.10 | 2,866.10 | 2,866.10 | 2,866.10 | - |
06 Mar 2024 | 2,841.20 | 2,841.20 | 2,841.20 | 2,841.20 | 2,841.20 | - |
05 Mar 2024 | 2,807.50 | 2,807.50 | 2,807.50 | 2,807.50 | 2,807.50 | - |
04 Mar 2024 | 2,832.00 | 2,832.00 | 2,832.00 | 2,832.00 | 2,832.00 | - |
01 Mar 2024 | 2,810.40 | 2,810.40 | 2,810.40 | 2,810.40 | 2,810.40 | - |
29 Feb 2024 | 2,770.60 | 2,770.60 | 2,770.60 | 2,770.60 | 2,770.60 | - |
28 Feb 2024 | 2,746.10 | 2,746.10 | 2,746.10 | 2,746.10 | 2,746.10 | - |
27 Feb 2024 | 2,763.50 | 2,763.50 | 2,763.50 | 2,763.50 | 2,763.50 | - |
26 Feb 2024 | 2,758.20 | 2,758.20 | 2,758.20 | 2,758.20 | 2,758.20 | - |
23 Feb 2024 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | - |
22 Feb 2024 | 27.61 | 27.61 | 27.61 | 27.61 | 27.61 | - |
21 Feb 2024 | 27.09 | 27.09 | 27.09 | 27.09 | 27.09 | - |
20 Feb 2024 | 27.17 | 27.17 | 27.17 | 27.17 | 27.17 | - |
19 Feb 2024 | 27.23 | 27.23 | 27.23 | 27.23 | 27.23 | - |
16 Feb 2024 | 27.19 | 27.19 | 27.19 | 27.19 | 27.19 | - |
15 Feb 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - |
14 Feb 2024 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | - |
13 Feb 2024 | 26.93 | 26.93 | 26.93 | 26.93 | 26.93 | - |
12 Feb 2024 | 2,725.60 | 2,725.60 | 2,725.60 | 2,725.60 | 2,725.60 | - |
09 Feb 2024 | 2,722.50 | 2,722.50 | 2,722.50 | 2,722.50 | 2,722.50 | - |
08 Feb 2024 | - | - | - | - | - | - |
07 Feb 2024 | - | - | - | - | - | - |
06 Feb 2024 | - | - | - | - | - | - |
05 Feb 2024 | - | - | - | - | - | - |
02 Feb 2024 | - | - | - | - | - | - |
01 Feb 2024 | - | - | - | - | - | - |
31 Jan 2024 | - | - | - | - | - | - |
30 Jan 2024 | - | - | - | - | - | - |
29 Jan 2024 | - | - | - | - | - | - |
26 Jan 2024 | - | - | - | - | - | - |
25 Jan 2024 | - | - | - | - | - | - |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | - | - | - | - | - | - |
19 Jan 2024 | - | - | - | - | - | - |
18 Jan 2024 | - | - | - | - | - | - |
17 Jan 2024 | - | - | - | - | - | - |
16 Jan 2024 | - | - | - | - | - | - |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | - | - | - | - | - | - |
11 Jan 2024 | - | - | - | - | - | - |
10 Jan 2024 | - | - | - | - | - | - |
09 Jan 2024 | - | - | - | - | - | - |
08 Jan 2024 | - | - | - | - | - | - |
05 Jan 2024 | - | - | - | - | - | - |
04 Jan 2024 | - | - | - | - | - | - |
03 Jan 2024 | - | - | - | - | - | - |
02 Jan 2024 | 2,701.60 | 2,701.60 | 2,701.60 | 2,701.60 | 2,701.60 | - |
29 Dec 2023 | 2,732.00 | 2,732.00 | 2,732.00 | 2,732.00 | 2,732.00 | - |
28 Dec 2023 | 2,742.40 | 2,742.40 | 2,742.40 | 2,742.40 | 2,742.40 | - |
27 Dec 2023 | 2,734.30 | 2,734.30 | 2,734.30 | 2,734.30 | 2,734.30 | - |
22 Dec 2023 | 2,695.50 | 2,695.50 | 2,695.50 | 2,695.50 | 2,695.50 | - |
21 Dec 2023 | 2,682.10 | 2,682.10 | 2,682.10 | 2,682.10 | 2,682.10 | - |
20 Dec 2023 | 2,662.80 | 2,662.80 | 2,662.80 | 2,662.80 | 2,662.80 | - |
19 Dec 2023 | 2,680.80 | 2,680.80 | 2,680.80 | 2,680.80 | 2,680.80 | - |
18 Dec 2023 | 2,674.00 | 2,674.00 | 2,674.00 | 2,674.00 | 2,674.00 | - |
15 Dec 2023 | 2,685.60 | 2,685.60 | 2,685.60 | 2,685.60 | 2,685.60 | - |
14 Dec 2023 | 2,686.10 | 2,686.10 | 2,686.10 | 2,686.10 | 2,686.10 | - |
13 Dec 2023 | 2,633.90 | 2,633.90 | 2,633.90 | 2,633.90 | 2,633.90 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |