Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 May 2024 | - | - | - | - | - | - |
29 May 2024 | - | - | - | - | - | - |
28 May 2024 | - | - | - | - | - | - |
27 May 2024 | 5,098.55 | 5,098.55 | 5,098.55 | 5,098.55 | 5,098.55 | - |
24 May 2024 | 5,094.02 | 5,094.02 | 5,094.02 | 5,094.02 | 5,094.02 | - |
23 May 2024 | 5,064.85 | 5,064.85 | 5,064.85 | 5,064.85 | 5,064.85 | - |
22 May 2024 | 5,098.33 | 5,098.33 | 5,098.33 | 5,098.33 | 5,098.33 | - |
21 May 2024 | 5,088.87 | 5,088.87 | 5,088.87 | 5,088.87 | 5,088.87 | - |
17 May 2024 | 5,064.24 | 5,064.24 | 5,064.24 | 5,064.24 | 5,064.24 | - |
16 May 2024 | 5,044.47 | 5,044.47 | 5,044.47 | 5,044.47 | 5,044.47 | - |
15 May 2024 | 5,050.89 | 5,050.89 | 5,050.89 | 5,050.89 | 5,050.89 | - |
14 May 2024 | 5,003.42 | 5,003.42 | 5,003.42 | 5,003.42 | 5,003.42 | - |
13 May 2024 | 4,982.53 | 4,982.53 | 4,982.53 | 4,982.53 | 4,982.53 | - |
10 May 2024 | 4,987.31 | 4,987.31 | 4,987.31 | 4,987.31 | 4,987.31 | - |
08 May 2024 | 4,953.10 | 4,953.10 | 4,953.10 | 4,953.10 | 4,953.10 | - |
07 May 2024 | 4,956.25 | 4,956.25 | 4,956.25 | 4,956.25 | 4,956.25 | - |
06 May 2024 | 4,932.04 | 4,932.04 | 4,932.04 | 4,932.04 | 4,932.04 | - |
03 May 2024 | 4,886.27 | 4,886.27 | 4,886.27 | 4,886.27 | 4,886.27 | - |
02 May 2024 | 4,875.35 | 4,875.35 | 4,875.35 | 4,875.35 | 4,875.35 | - |
30 Apr 2024 | 4,869.16 | 4,869.16 | 4,869.16 | 4,869.16 | 4,869.16 | - |
29 Apr 2024 | 4,895.40 | 4,895.40 | 4,895.40 | 4,895.40 | 4,895.40 | - |
26 Apr 2024 | 4,897.78 | 4,897.78 | 4,897.78 | 4,897.78 | 4,897.78 | - |
25 Apr 2024 | 4,850.67 | 4,850.67 | 4,850.67 | 4,850.67 | 4,850.67 | - |
24 Apr 2024 | 4,875.58 | 4,875.58 | 4,875.58 | 4,875.58 | 4,875.58 | - |
23 Apr 2024 | 4,854.69 | 4,854.69 | 4,854.69 | 4,854.69 | 4,854.69 | - |
22 Apr 2024 | 4,799.33 | 4,799.33 | 4,799.33 | 4,799.33 | 4,799.33 | - |
19 Apr 2024 | 4,749.16 | 4,749.16 | 4,749.16 | 4,749.16 | 4,749.16 | - |
18 Apr 2024 | 4,801.40 | 4,801.40 | 4,801.40 | 4,801.40 | 4,801.40 | - |
17 Apr 2024 | 4,807.16 | 4,807.16 | 4,807.16 | 4,807.16 | 4,807.16 | - |
16 Apr 2024 | 4,830.90 | 4,830.90 | 4,830.90 | 4,830.90 | 4,830.90 | - |
15 Apr 2024 | 4,866.11 | 4,866.11 | 4,866.11 | 4,866.11 | 4,866.11 | - |
12 Apr 2024 | 4,898.84 | 4,898.84 | 4,898.84 | 4,898.84 | 4,898.84 | - |
11 Apr 2024 | 4,960.13 | 4,960.13 | 4,960.13 | 4,960.13 | 4,960.13 | - |
10 Apr 2024 | 4,945.63 | 4,945.63 | 4,945.63 | 4,945.63 | 4,945.63 | - |
09 Apr 2024 | 4,947.83 | 4,947.83 | 4,947.83 | 4,947.83 | 4,947.83 | - |
08 Apr 2024 | 4,949.09 | 4,949.09 | 4,949.09 | 4,949.09 | 4,949.09 | - |
05 Apr 2024 | 4,923.61 | 4,923.61 | 4,923.61 | 4,923.61 | 4,923.61 | - |
04 Apr 2024 | 4,912.81 | 4,912.81 | 4,912.81 | 4,912.81 | 4,912.81 | - |
03 Apr 2024 | 4,954.33 | 4,954.33 | 4,954.33 | 4,954.33 | 4,954.33 | - |
02 Apr 2024 | 4,947.25 | 4,947.25 | 4,947.25 | 4,947.25 | 4,947.25 | - |
28 Mar 2024 | 4,963.48 | 4,963.48 | 4,963.48 | 4,963.48 | 4,963.48 | - |
27 Mar 2024 | 4,988.90 | 4,988.90 | 4,988.90 | 4,988.90 | 4,988.90 | - |
26 Mar 2024 | 4,939.25 | 4,939.25 | 4,939.25 | 4,939.25 | 4,939.25 | - |
25 Mar 2024 | 4,922.47 | 4,922.47 | 4,922.47 | 4,922.47 | 4,922.47 | - |
22 Mar 2024 | 4,934.25 | 4,934.25 | 4,934.25 | 4,934.25 | 4,934.25 | - |
21 Mar 2024 | 4,948.50 | 4,948.50 | 4,948.50 | 4,948.50 | 4,948.50 | - |
20 Mar 2024 | 4,875.21 | 4,875.21 | 4,875.21 | 4,875.21 | 4,875.21 | - |
19 Mar 2024 | 4,826.46 | 4,826.46 | 4,826.46 | 4,826.46 | 4,826.46 | - |
18 Mar 2024 | 4,797.21 | 4,797.21 | 4,797.21 | 4,797.21 | 4,797.21 | - |
15 Mar 2024 | 4,755.82 | 4,755.82 | 4,755.82 | 4,755.82 | 4,755.82 | - |
14 Mar 2024 | 4,782.72 | 4,782.72 | 4,782.72 | 4,782.72 | 4,782.72 | - |
13 Mar 2024 | 4,770.43 | 4,770.43 | 4,770.43 | 4,770.43 | 4,770.43 | - |
12 Mar 2024 | 4,773.36 | 4,773.36 | 4,773.36 | 4,773.36 | 4,773.36 | - |
11 Mar 2024 | 4,730.44 | 4,730.44 | 4,730.44 | 4,730.44 | 4,730.44 | - |
08 Mar 2024 | 4,733.75 | 4,733.75 | 4,733.75 | 4,733.75 | 4,733.75 | - |
07 Mar 2024 | 4,770.61 | 4,770.61 | 4,770.61 | 4,770.61 | 4,770.61 | - |
06 Mar 2024 | 4,735.04 | 4,735.04 | 4,735.04 | 4,735.04 | 4,735.04 | - |
05 Mar 2024 | 4,712.38 | 4,712.38 | 4,712.38 | 4,712.38 | 4,712.38 | - |
04 Mar 2024 | 4,759.10 | 4,759.10 | 4,759.10 | 4,759.10 | 4,759.10 | - |
01 Mar 2024 | 4,763.29 | 4,763.29 | 4,763.29 | 4,763.29 | 4,763.29 | - |
29 Feb 2024 | 4,701.06 | 4,701.06 | 4,701.06 | 4,701.06 | 4,701.06 | - |
28 Feb 2024 | 4,676.58 | 4,676.58 | 4,676.58 | 4,676.58 | 4,676.58 | - |
27 Feb 2024 | 4,684.76 | 4,684.76 | 4,684.76 | 4,684.76 | 4,684.76 | - |
26 Feb 2024 | 4,682.62 | 4,682.62 | 4,682.62 | 4,682.62 | 4,682.62 | - |
23 Feb 2024 | 4,696.77 | 4,696.77 | 4,696.77 | 4,696.77 | 4,696.77 | - |
22 Feb 2024 | 4,696.92 | 4,696.92 | 4,696.92 | 4,696.92 | 4,696.92 | - |
21 Feb 2024 | 4,606.01 | 4,606.01 | 4,606.01 | 4,606.01 | 4,606.01 | - |
20 Feb 2024 | 4,604.30 | 4,604.30 | 4,604.30 | 4,604.30 | 4,604.30 | - |
19 Feb 2024 | 4,633.70 | 4,633.70 | 4,633.70 | 4,633.70 | 4,633.70 | - |
16 Feb 2024 | 4,624.94 | 4,624.94 | 4,624.94 | 4,624.94 | 4,624.94 | - |
15 Feb 2024 | 4,629.17 | 4,629.17 | 4,629.17 | 4,629.17 | 4,629.17 | - |
14 Feb 2024 | 4,626.17 | 4,626.17 | 4,626.17 | 4,626.17 | 4,626.17 | - |
13 Feb 2024 | 4,589.54 | 4,589.54 | 4,589.54 | 4,589.54 | 4,589.54 | - |
12 Feb 2024 | 4,593.22 | 4,593.22 | 4,593.22 | 4,593.22 | 4,593.22 | - |
09 Feb 2024 | 4,587.94 | 4,587.94 | 4,587.94 | 4,587.94 | 4,587.94 | - |
08 Feb 2024 | - | - | - | - | - | - |
07 Feb 2024 | 4,545.07 | 4,545.07 | 4,545.07 | 4,545.07 | 4,545.07 | - |
06 Feb 2024 | - | - | - | - | - | - |
05 Feb 2024 | 4,497.22 | 4,497.22 | 4,497.22 | 4,497.22 | 4,497.22 | - |
02 Feb 2024 | 4,486.02 | 4,486.02 | 4,486.02 | 4,486.02 | 4,486.02 | - |
01 Feb 2024 | 4,435.24 | 4,435.24 | 4,435.24 | 4,435.24 | 4,435.24 | - |
31 Jan 2024 | 4,384.29 | 4,384.29 | 4,384.29 | 4,384.29 | 4,384.29 | - |
30 Jan 2024 | 4,456.53 | 4,456.53 | 4,456.53 | 4,456.53 | 4,456.53 | - |
29 Jan 2024 | 4,458.22 | 4,458.22 | 4,458.22 | 4,458.22 | 4,458.22 | - |
26 Jan 2024 | 4,426.91 | 4,426.91 | 4,426.91 | 4,426.91 | 4,426.91 | - |
25 Jan 2024 | - | - | - | - | - | - |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | 4,436.44 | 4,436.44 | 4,436.44 | 4,436.44 | 4,436.44 | - |
22 Jan 2024 | 4,421.09 | 4,421.09 | 4,421.09 | 4,421.09 | 4,421.09 | - |
19 Jan 2024 | 4,400.55 | 4,400.55 | 4,400.55 | 4,400.55 | 4,400.55 | - |
18 Jan 2024 | 4,354.91 | 4,354.91 | 4,354.91 | 4,354.91 | 4,354.91 | - |
17 Jan 2024 | 4,317.91 | 4,317.91 | 4,317.91 | 4,317.91 | 4,317.91 | - |
16 Jan 2024 | 4,311.26 | 4,311.26 | 4,311.26 | 4,311.26 | 4,311.26 | - |
15 Jan 2024 | 4,312.81 | 4,312.81 | 4,312.81 | 4,312.81 | 4,312.81 | - |
12 Jan 2024 | 4,295.33 | 4,295.33 | 4,295.33 | 4,295.33 | 4,295.33 | - |
11 Jan 2024 | 4,301.93 | 4,301.93 | 4,301.93 | 4,301.93 | 4,301.93 | - |
10 Jan 2024 | 4,287.75 | 4,287.75 | 4,287.75 | 4,287.75 | 4,287.75 | - |
09 Jan 2024 | 4,271.37 | 4,271.37 | 4,271.37 | 4,271.37 | 4,271.37 | - |
08 Jan 2024 | 4,249.87 | 4,249.87 | 4,249.87 | 4,249.87 | 4,249.87 | - |
05 Jan 2024 | - | - | - | - | - | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |