Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | - | - | - | - | - | - |
16 May 2024 | 2,983.32 | 2,983.32 | 2,983.32 | 2,983.32 | 2,983.32 | - |
15 May 2024 | 2,993.51 | 2,993.51 | 2,993.51 | 2,993.51 | 2,993.51 | - |
14 May 2024 | 2,968.79 | 2,968.79 | 2,968.79 | 2,968.79 | 2,968.79 | - |
13 May 2024 | 2,960.64 | 2,960.64 | 2,960.64 | 2,960.64 | 2,960.64 | - |
10 May 2024 | 2,970.65 | 2,970.65 | 2,970.65 | 2,970.65 | 2,970.65 | - |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | - | - | - | - | - | - |
07 May 2024 | 2,945.31 | 2,945.31 | 2,945.31 | 2,945.31 | 2,945.31 | - |
06 May 2024 | 2,935.53 | 2,935.53 | 2,935.53 | 2,935.53 | 2,935.53 | - |
03 May 2024 | 2,910.40 | 2,910.40 | 2,910.40 | 2,910.40 | 2,910.40 | - |
02 May 2024 | 2,894.18 | 2,894.18 | 2,894.18 | 2,894.18 | 2,894.18 | - |
30 Apr 2024 | 2,884.28 | 2,884.28 | 2,884.28 | 2,884.28 | 2,884.28 | - |
29 Apr 2024 | 2,916.19 | 2,916.19 | 2,916.19 | 2,916.19 | 2,916.19 | - |
26 Apr 2024 | 2,918.87 | 2,918.87 | 2,918.87 | 2,918.87 | 2,918.87 | - |
25 Apr 2024 | 2,882.25 | 2,882.25 | 2,882.25 | 2,882.25 | 2,882.25 | - |
24 Apr 2024 | 2,896.18 | 2,896.18 | 2,896.18 | 2,896.18 | 2,896.18 | - |
23 Apr 2024 | 2,891.15 | 2,891.15 | 2,891.15 | 2,891.15 | 2,891.15 | - |
22 Apr 2024 | 2,868.40 | 2,868.40 | 2,868.40 | 2,868.40 | 2,868.40 | - |
19 Apr 2024 | 2,843.30 | 2,843.30 | 2,843.30 | 2,843.30 | 2,843.30 | - |
18 Apr 2024 | 2,872.67 | 2,872.67 | 2,872.67 | 2,872.67 | 2,872.67 | - |
17 Apr 2024 | 2,882.87 | 2,882.87 | 2,882.87 | 2,882.87 | 2,882.87 | - |
16 Apr 2024 | 2,901.86 | 2,901.86 | 2,901.86 | 2,901.86 | 2,901.86 | - |
15 Apr 2024 | 2,919.80 | 2,919.80 | 2,919.80 | 2,919.80 | 2,919.80 | - |
12 Apr 2024 | 2,946.32 | 2,946.32 | 2,946.32 | 2,946.32 | 2,946.32 | - |
11 Apr 2024 | 2,963.76 | 2,963.76 | 2,963.76 | 2,963.76 | 2,963.76 | - |
10 Apr 2024 | 2,935.03 | 2,935.03 | 2,935.03 | 2,935.03 | 2,935.03 | - |
09 Apr 2024 | 2,931.13 | 2,931.13 | 2,931.13 | 2,931.13 | 2,931.13 | - |
08 Apr 2024 | 2,925.91 | 2,925.91 | 2,925.91 | 2,925.91 | 2,925.91 | - |
05 Apr 2024 | 2,932.83 | 2,932.83 | 2,932.83 | 2,932.83 | 2,932.83 | - |
04 Apr 2024 | 2,905.12 | 2,905.12 | 2,905.12 | 2,905.12 | 2,905.12 | - |
03 Apr 2024 | 2,940.79 | 2,940.79 | 2,940.79 | 2,940.79 | 2,940.79 | - |
02 Apr 2024 | 2,946.16 | 2,946.16 | 2,946.16 | 2,946.16 | 2,946.16 | - |
28 Mar 2024 | 2,955.09 | 2,955.09 | 2,955.09 | 2,955.09 | 2,955.09 | - |
27 Mar 2024 | 2,946.50 | 2,946.50 | 2,946.50 | 2,946.50 | 2,946.50 | - |
26 Mar 2024 | 2,925.57 | 2,925.57 | 2,925.57 | 2,925.57 | 2,925.57 | - |
25 Mar 2024 | 2,926.50 | 2,926.50 | 2,926.50 | 2,926.50 | 2,926.50 | - |
22 Mar 2024 | 2,935.20 | 2,935.20 | 2,935.20 | 2,935.20 | 2,935.20 | - |
21 Mar 2024 | 2,924.88 | 2,924.88 | 2,924.88 | 2,924.88 | 2,924.88 | - |
20 Mar 2024 | 2,898.44 | 2,898.44 | 2,898.44 | 2,898.44 | 2,898.44 | - |
19 Mar 2024 | 2,876.47 | 2,876.47 | 2,876.47 | 2,876.47 | 2,876.47 | - |
18 Mar 2024 | 2,859.95 | 2,859.95 | 2,859.95 | 2,859.95 | 2,859.95 | - |
15 Mar 2024 | 2,846.64 | 2,846.64 | 2,846.64 | 2,846.64 | 2,846.64 | - |
14 Mar 2024 | 2,862.43 | 2,862.43 | 2,862.43 | 2,862.43 | 2,862.43 | - |
13 Mar 2024 | 2,855.07 | 2,855.07 | 2,855.07 | 2,855.07 | 2,855.07 | - |
12 Mar 2024 | 2,860.33 | 2,860.33 | 2,860.33 | 2,860.33 | 2,860.33 | - |
11 Mar 2024 | 2,834.69 | 2,834.69 | 2,834.69 | 2,834.69 | 2,834.69 | - |
08 Mar 2024 | 2,843.14 | 2,843.14 | 2,843.14 | 2,843.14 | 2,843.14 | - |
07 Mar 2024 | 2,862.24 | 2,862.24 | 2,862.24 | 2,862.24 | 2,862.24 | - |
06 Mar 2024 | 2,832.41 | 2,832.41 | 2,832.41 | 2,832.41 | 2,832.41 | - |
05 Mar 2024 | 2,827.43 | 2,827.43 | 2,827.43 | 2,827.43 | 2,827.43 | - |
04 Mar 2024 | 2,851.04 | 2,851.04 | 2,851.04 | 2,851.04 | 2,851.04 | - |
01 Mar 2024 | 2,853.48 | 2,853.48 | 2,853.48 | 2,853.48 | 2,853.48 | - |
29 Feb 2024 | 2,826.50 | 2,826.50 | 2,826.50 | 2,826.50 | 2,826.50 | - |
28 Feb 2024 | 2,810.68 | 2,810.68 | 2,810.68 | 2,810.68 | 2,810.68 | - |
27 Feb 2024 | 2,818.85 | 2,818.85 | 2,818.85 | 2,818.85 | 2,818.85 | - |
26 Feb 2024 | 2,811.88 | 2,811.88 | 2,811.88 | 2,811.88 | 2,811.88 | - |
23 Feb 2024 | 2,827.13 | 2,827.13 | 2,827.13 | 2,827.13 | 2,827.13 | - |
22 Feb 2024 | 2,823.13 | 2,823.13 | 2,823.13 | 2,823.13 | 2,823.13 | - |
21 Feb 2024 | 2,771.12 | 2,771.12 | 2,771.12 | 2,771.12 | 2,771.12 | - |
20 Feb 2024 | 2,772.16 | 2,772.16 | 2,772.16 | 2,772.16 | 2,772.16 | - |
19 Feb 2024 | 2,792.41 | 2,792.41 | 2,792.41 | 2,792.41 | 2,792.41 | - |
16 Feb 2024 | 2,790.72 | 2,790.72 | 2,790.72 | 2,790.72 | 2,790.72 | - |
15 Feb 2024 | 2,798.59 | 2,798.59 | 2,798.59 | 2,798.59 | 2,798.59 | - |
14 Feb 2024 | 2,790.92 | 2,790.92 | 2,790.92 | 2,790.92 | 2,790.92 | - |
13 Feb 2024 | 2,775.00 | 2,775.00 | 2,775.00 | 2,775.00 | 2,775.00 | - |
12 Feb 2024 | 2,794.12 | 2,794.12 | 2,794.12 | 2,794.12 | 2,794.12 | - |
09 Feb 2024 | 2,795.09 | 2,795.09 | 2,795.09 | 2,795.09 | 2,795.09 | - |
08 Feb 2024 | 2,788.70 | 2,788.70 | 2,788.70 | 2,788.70 | 2,788.70 | - |
07 Feb 2024 | 2,785.30 | 2,785.30 | 2,785.30 | 2,785.30 | 2,785.30 | - |
06 Feb 2024 | 2,766.74 | 2,766.74 | 2,766.74 | 2,766.74 | 2,766.74 | - |
05 Feb 2024 | 2,762.47 | 2,762.47 | 2,762.47 | 2,762.47 | 2,762.47 | - |
02 Feb 2024 | 2,752.23 | 2,752.23 | 2,752.23 | 2,752.23 | 2,752.23 | - |
01 Feb 2024 | 2,724.78 | 2,724.78 | 2,724.78 | 2,724.78 | 2,724.78 | - |
31 Jan 2024 | 2,697.61 | 2,697.61 | 2,697.61 | 2,697.61 | 2,697.61 | - |
30 Jan 2024 | 2,739.49 | 2,739.49 | 2,739.49 | 2,739.49 | 2,739.49 | - |
29 Jan 2024 | 2,751.14 | 2,751.14 | 2,751.14 | 2,751.14 | 2,751.14 | - |
26 Jan 2024 | 2,715.66 | 2,715.66 | 2,715.66 | 2,715.66 | 2,715.66 | - |
25 Jan 2024 | 2,727.48 | 2,727.48 | 2,727.48 | 2,727.48 | 2,727.48 | - |
24 Jan 2024 | 2,699.23 | 2,699.23 | 2,699.23 | 2,699.23 | 2,699.23 | - |
23 Jan 2024 | 2,698.88 | 2,698.88 | 2,698.88 | 2,698.88 | 2,698.88 | - |
22 Jan 2024 | 2,682.28 | 2,682.28 | 2,682.28 | 2,682.28 | 2,682.28 | - |
19 Jan 2024 | 2,670.74 | 2,670.74 | 2,670.74 | 2,670.74 | 2,670.74 | - |
18 Jan 2024 | 2,645.85 | 2,645.85 | 2,645.85 | 2,645.85 | 2,645.85 | - |
17 Jan 2024 | 2,627.68 | 2,627.68 | 2,627.68 | 2,627.68 | 2,627.68 | - |
16 Jan 2024 | 2,643.46 | 2,643.46 | 2,643.46 | 2,643.46 | 2,643.46 | - |
15 Jan 2024 | 2,639.16 | 2,639.16 | 2,639.16 | 2,639.16 | 2,639.16 | - |
12 Jan 2024 | 2,638.02 | 2,638.02 | 2,638.02 | 2,638.02 | 2,638.02 | - |
11 Jan 2024 | 2,632.73 | 2,632.73 | 2,632.73 | 2,632.73 | 2,632.73 | - |
10 Jan 2024 | 2,625.75 | 2,625.75 | 2,625.75 | 2,625.75 | 2,625.75 | - |
09 Jan 2024 | 2,625.61 | 2,625.61 | 2,625.61 | 2,625.61 | 2,625.61 | - |
08 Jan 2024 | 2,619.24 | 2,619.24 | 2,619.24 | 2,619.24 | 2,619.24 | - |
05 Jan 2024 | 2,596.01 | 2,596.01 | 2,596.01 | 2,596.01 | 2,596.01 | - |
04 Jan 2024 | 2,600.56 | 2,600.56 | 2,600.56 | 2,600.56 | 2,600.56 | - |
03 Jan 2024 | 2,617.19 | 2,617.19 | 2,617.19 | 2,617.19 | 2,617.19 | - |
02 Jan 2024 | 2,626.69 | 2,626.69 | 2,626.69 | 2,626.69 | 2,626.69 | - |
29 Dec 2023 | 2,616.81 | 2,616.81 | 2,616.81 | 2,616.81 | 2,616.81 | - |
28 Dec 2023 | 2,608.32 | 2,608.32 | 2,608.32 | 2,608.32 | 2,608.32 | - |
27 Dec 2023 | 2,606.71 | 2,606.71 | 2,606.71 | 2,606.71 | 2,606.71 | - |
22 Dec 2023 | 2,610.44 | 2,610.44 | 2,610.44 | 2,610.44 | 2,610.44 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |