Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | - | - | - | - | - | - |
08 May 2024 | 3,960.65 | 3,960.65 | 3,960.65 | 3,960.65 | 3,960.65 | - |
07 May 2024 | 3,944.99 | 3,944.99 | 3,944.99 | 3,944.99 | 3,944.99 | - |
06 May 2024 | 3,887.91 | 3,887.91 | 3,887.91 | 3,887.91 | 3,887.91 | - |
03 May 2024 | 3,891.08 | 3,891.08 | 3,891.08 | 3,891.08 | 3,891.08 | - |
02 May 2024 | 3,844.32 | 3,844.32 | 3,844.32 | 3,844.32 | 3,844.32 | - |
30 Apr 2024 | 3,910.81 | 3,910.81 | 3,910.81 | 3,910.81 | 3,910.81 | - |
29 Apr 2024 | 3,885.44 | 3,885.44 | 3,885.44 | 3,885.44 | 3,885.44 | - |
26 Apr 2024 | 3,882.19 | 3,882.19 | 3,882.19 | 3,882.19 | 3,882.19 | - |
25 Apr 2024 | 3,784.37 | 3,784.37 | 3,784.37 | 3,784.37 | 3,784.37 | - |
24 Apr 2024 | 3,833.24 | 3,833.24 | 3,833.24 | 3,833.24 | 3,833.24 | - |
23 Apr 2024 | 3,810.92 | 3,810.92 | 3,810.92 | 3,810.92 | 3,810.92 | - |
22 Apr 2024 | 3,783.39 | 3,783.39 | 3,783.39 | 3,783.39 | 3,783.39 | - |
19 Apr 2024 | 3,806.04 | 3,806.04 | 3,806.04 | 3,806.04 | 3,806.04 | - |
18 Apr 2024 | 3,794.62 | 3,794.62 | 3,794.62 | 3,794.62 | 3,794.62 | - |
17 Apr 2024 | 3,853.13 | 3,853.13 | 3,853.13 | 3,853.13 | 3,853.13 | - |
16 Apr 2024 | 3,831.49 | 3,831.49 | 3,831.49 | 3,831.49 | 3,831.49 | - |
15 Apr 2024 | 3,883.56 | 3,883.56 | 3,883.56 | 3,883.56 | 3,883.56 | - |
12 Apr 2024 | 3,882.76 | 3,882.76 | 3,882.76 | 3,882.76 | 3,882.76 | - |
11 Apr 2024 | - | - | - | - | - | - |
10 Apr 2024 | 3,774.30 | 3,774.30 | 3,774.30 | 3,774.30 | 3,774.30 | - |
09 Apr 2024 | 3,815.85 | 3,815.85 | 3,815.85 | 3,815.85 | 3,815.85 | - |
08 Apr 2024 | 3,828.22 | 3,828.22 | 3,828.22 | 3,828.22 | 3,828.22 | - |
05 Apr 2024 | 3,820.61 | 3,820.61 | 3,820.61 | 3,820.61 | 3,820.61 | - |
04 Apr 2024 | 3,856.92 | 3,856.92 | 3,856.92 | 3,856.92 | 3,856.92 | - |
03 Apr 2024 | 3,875.80 | 3,875.80 | 3,875.80 | 3,875.80 | 3,875.80 | - |
02 Apr 2024 | 3,879.97 | 3,879.97 | 3,879.97 | 3,879.97 | 3,879.97 | - |
28 Mar 2024 | 3,901.15 | 3,901.15 | 3,901.15 | 3,901.15 | 3,901.15 | - |
27 Mar 2024 | 3,856.74 | 3,856.74 | 3,856.74 | 3,856.74 | 3,856.74 | - |
26 Mar 2024 | 3,826.69 | 3,826.69 | 3,826.69 | 3,826.69 | 3,826.69 | - |
25 Mar 2024 | 3,839.11 | 3,839.11 | 3,839.11 | 3,839.11 | 3,839.11 | - |
22 Mar 2024 | 3,827.58 | 3,827.58 | 3,827.58 | 3,827.58 | 3,827.58 | - |
21 Mar 2024 | - | - | - | - | - | - |
20 Mar 2024 | 3,773.79 | 3,773.79 | 3,773.79 | 3,773.79 | 3,773.79 | - |
19 Mar 2024 | 3,742.49 | 3,742.49 | 3,742.49 | 3,742.49 | 3,742.49 | - |
18 Mar 2024 | 3,739.95 | 3,739.95 | 3,739.95 | 3,739.95 | 3,739.95 | - |
15 Mar 2024 | 3,702.10 | 3,702.10 | 3,702.10 | 3,702.10 | 3,702.10 | - |
14 Mar 2024 | 3,688.76 | 3,688.76 | 3,688.76 | 3,688.76 | 3,688.76 | - |
13 Mar 2024 | 3,680.24 | 3,680.24 | 3,680.24 | 3,680.24 | 3,680.24 | - |
12 Mar 2024 | 3,669.17 | 3,669.17 | 3,669.17 | 3,669.17 | 3,669.17 | - |
11 Mar 2024 | 3,635.86 | 3,635.86 | 3,635.86 | 3,635.86 | 3,635.86 | - |
08 Mar 2024 | 3,675.17 | 3,675.17 | 3,675.17 | 3,675.17 | 3,675.17 | - |
07 Mar 2024 | 3,656.78 | 3,656.78 | 3,656.78 | 3,656.78 | 3,656.78 | - |
06 Mar 2024 | 3,656.76 | 3,656.76 | 3,656.76 | 3,656.76 | 3,656.76 | - |
05 Mar 2024 | 3,672.92 | 3,672.92 | 3,672.92 | 3,672.92 | 3,672.92 | - |
04 Mar 2024 | 3,683.58 | 3,683.58 | 3,683.58 | 3,683.58 | 3,683.58 | - |
01 Mar 2024 | 3,651.67 | 3,651.67 | 3,651.67 | 3,651.67 | 3,651.67 | - |
29 Feb 2024 | 3,664.03 | 3,664.03 | 3,664.03 | 3,664.03 | 3,664.03 | - |
28 Feb 2024 | 3,643.66 | 3,643.66 | 3,643.66 | 3,643.66 | 3,643.66 | - |
27 Feb 2024 | 3,635.02 | 3,635.02 | 3,635.02 | 3,635.02 | 3,635.02 | - |
26 Feb 2024 | 3,656.64 | 3,656.64 | 3,656.64 | 3,656.64 | 3,656.64 | - |
23 Feb 2024 | 3,667.86 | 3,667.86 | 3,667.86 | 3,667.86 | 3,667.86 | - |
22 Feb 2024 | 3,643.69 | 3,643.69 | 3,643.69 | 3,643.69 | 3,643.69 | - |
21 Feb 2024 | 3,593.43 | 3,593.43 | 3,593.43 | 3,593.43 | 3,593.43 | - |
20 Feb 2024 | 3,610.45 | 3,610.45 | 3,610.45 | 3,610.45 | 3,610.45 | - |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 3,662.52 | 3,662.52 | 3,662.52 | 3,662.52 | 3,662.52 | - |
15 Feb 2024 | 3,670.70 | 3,670.70 | 3,670.70 | 3,670.70 | 3,670.70 | - |
14 Feb 2024 | 3,671.43 | 3,671.43 | 3,671.43 | 3,671.43 | 3,671.43 | - |
13 Feb 2024 | 3,604.50 | 3,604.50 | 3,604.50 | 3,604.50 | 3,604.50 | - |
12 Feb 2024 | 3,654.04 | 3,654.04 | 3,654.04 | 3,654.04 | 3,654.04 | - |
09 Feb 2024 | - | - | - | - | - | - |
08 Feb 2024 | 3,646.89 | 3,646.89 | 3,646.89 | 3,646.89 | 3,646.89 | - |
07 Feb 2024 | - | - | - | - | - | - |
06 Feb 2024 | 3,659.83 | 3,659.83 | 3,659.83 | 3,659.83 | 3,659.83 | - |
05 Feb 2024 | 3,662.22 | 3,662.22 | 3,662.22 | 3,662.22 | 3,662.22 | - |
02 Feb 2024 | 3,554.92 | 3,554.92 | 3,554.92 | 3,554.92 | 3,554.92 | - |
01 Feb 2024 | 3,557.99 | 3,557.99 | 3,557.99 | 3,557.99 | 3,557.99 | - |
31 Jan 2024 | 3,545.56 | 3,545.56 | 3,545.56 | 3,545.56 | 3,545.56 | - |
30 Jan 2024 | 3,566.38 | 3,566.38 | 3,566.38 | 3,566.38 | 3,566.38 | - |
29 Jan 2024 | 3,569.03 | 3,569.03 | 3,569.03 | 3,569.03 | 3,569.03 | - |
26 Jan 2024 | - | - | - | - | - | - |
25 Jan 2024 | - | - | - | - | - | - |
24 Jan 2024 | 3,537.22 | 3,537.22 | 3,537.22 | 3,537.22 | 3,537.22 | - |
23 Jan 2024 | 3,528.88 | 3,528.88 | 3,528.88 | 3,528.88 | 3,528.88 | - |
22 Jan 2024 | 3,526.32 | 3,526.32 | 3,526.32 | 3,526.32 | 3,526.32 | - |
19 Jan 2024 | 3,484.62 | 3,484.62 | 3,484.62 | 3,484.62 | 3,484.62 | - |
18 Jan 2024 | 3,450.16 | 3,450.16 | 3,450.16 | 3,450.16 | 3,450.16 | - |
17 Jan 2024 | 3,435.80 | 3,435.80 | 3,435.80 | 3,435.80 | 3,435.80 | - |
16 Jan 2024 | 3,428.18 | 3,428.18 | 3,428.18 | 3,428.18 | 3,428.18 | - |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 3,421.87 | 3,421.87 | 3,421.87 | 3,421.87 | 3,421.87 | - |
11 Jan 2024 | 3,381.26 | 3,381.26 | 3,381.26 | 3,381.26 | 3,381.26 | - |
10 Jan 2024 | 3,376.82 | 3,376.82 | 3,376.82 | 3,376.82 | 3,376.82 | - |
09 Jan 2024 | 3,367.43 | 3,367.43 | 3,367.43 | 3,367.43 | 3,367.43 | - |
08 Jan 2024 | - | - | - | - | - | - |
05 Jan 2024 | - | - | - | - | - | - |
04 Jan 2024 | - | - | - | - | - | - |
03 Jan 2024 | - | - | - | - | - | - |
02 Jan 2024 | 3,343.77 | 3,343.77 | 3,343.77 | 3,343.77 | 3,343.77 | - |
29 Dec 2023 | 3,335.36 | 3,335.36 | 3,335.36 | 3,335.36 | 3,335.36 | - |
28 Dec 2023 | 3,299.69 | 3,299.69 | 3,299.69 | 3,299.69 | 3,299.69 | - |
27 Dec 2023 | 3,312.06 | 3,312.06 | 3,312.06 | 3,312.06 | 3,312.06 | - |
22 Dec 2023 | 3,314.02 | 3,314.02 | 3,314.02 | 3,314.02 | 3,314.02 | - |
21 Dec 2023 | 3,312.84 | 3,312.84 | 3,312.84 | 3,312.84 | 3,312.84 | - |
20 Dec 2023 | 3,347.87 | 3,347.87 | 3,347.87 | 3,347.87 | 3,347.87 | - |
19 Dec 2023 | 3,340.30 | 3,340.30 | 3,340.30 | 3,340.30 | 3,340.30 | - |
18 Dec 2023 | 3,333.30 | 3,333.30 | 3,333.30 | 3,333.30 | 3,333.30 | - |
15 Dec 2023 | 3,334.87 | 3,334.87 | 3,334.87 | 3,334.87 | 3,334.87 | - |
14 Dec 2023 | 3,351.15 | 3,351.15 | 3,351.15 | 3,351.15 | 3,351.15 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |