Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | - | - | - | - | - | - |
08 May 2024 | 1,926.45 | 1,926.45 | 1,926.45 | 1,926.45 | 1,926.45 | - |
07 May 2024 | 1,905.99 | 1,905.99 | 1,905.99 | 1,905.99 | 1,905.99 | - |
06 May 2024 | 1,874.26 | 1,874.26 | 1,874.26 | 1,874.26 | 1,874.26 | - |
03 May 2024 | 1,873.30 | 1,873.30 | 1,873.30 | 1,873.30 | 1,873.30 | - |
02 May 2024 | 1,870.30 | 1,870.30 | 1,870.30 | 1,870.30 | 1,870.30 | - |
30 Apr 2024 | 1,893.34 | 1,893.34 | 1,893.34 | 1,893.34 | 1,893.34 | - |
29 Apr 2024 | 1,889.95 | 1,889.95 | 1,889.95 | 1,889.95 | 1,889.95 | - |
26 Apr 2024 | 1,889.89 | 1,889.89 | 1,889.89 | 1,889.89 | 1,889.89 | - |
25 Apr 2024 | 1,845.09 | 1,845.09 | 1,845.09 | 1,845.09 | 1,845.09 | - |
24 Apr 2024 | 1,861.49 | 1,861.49 | 1,861.49 | 1,861.49 | 1,861.49 | - |
23 Apr 2024 | 1,856.39 | 1,856.39 | 1,856.39 | 1,856.39 | 1,856.39 | - |
22 Apr 2024 | 1,841.07 | 1,841.07 | 1,841.07 | 1,841.07 | 1,841.07 | - |
19 Apr 2024 | 1,837.66 | 1,837.66 | 1,837.66 | 1,837.66 | 1,837.66 | - |
18 Apr 2024 | 1,833.74 | 1,833.74 | 1,833.74 | 1,833.74 | 1,833.74 | - |
17 Apr 2024 | 1,846.18 | 1,846.18 | 1,846.18 | 1,846.18 | 1,846.18 | - |
16 Apr 2024 | 1,833.50 | 1,833.50 | 1,833.50 | 1,833.50 | 1,833.50 | - |
15 Apr 2024 | 1,865.52 | 1,865.52 | 1,865.52 | 1,865.52 | 1,865.52 | - |
12 Apr 2024 | 1,855.48 | 1,855.48 | 1,855.48 | 1,855.48 | 1,855.48 | - |
11 Apr 2024 | - | - | - | - | - | - |
10 Apr 2024 | 1,828.57 | 1,828.57 | 1,828.57 | 1,828.57 | 1,828.57 | - |
09 Apr 2024 | 1,844.60 | 1,844.60 | 1,844.60 | 1,844.60 | 1,844.60 | - |
08 Apr 2024 | 1,843.15 | 1,843.15 | 1,843.15 | 1,843.15 | 1,843.15 | - |
05 Apr 2024 | 1,839.60 | 1,839.60 | 1,839.60 | 1,839.60 | 1,839.60 | - |
04 Apr 2024 | 1,857.80 | 1,857.80 | 1,857.80 | 1,857.80 | 1,857.80 | - |
03 Apr 2024 | 1,857.30 | 1,857.30 | 1,857.30 | 1,857.30 | 1,857.30 | - |
02 Apr 2024 | 1,857.09 | 1,857.09 | 1,857.09 | 1,857.09 | 1,857.09 | - |
28 Mar 2024 | 1,864.95 | 1,864.95 | 1,864.95 | 1,864.95 | 1,864.95 | - |
27 Mar 2024 | 1,854.25 | 1,854.25 | 1,854.25 | 1,854.25 | 1,854.25 | - |
26 Mar 2024 | 1,841.45 | 1,841.45 | 1,841.45 | 1,841.45 | 1,841.45 | - |
25 Mar 2024 | 1,842.01 | 1,842.01 | 1,842.01 | 1,842.01 | 1,842.01 | - |
22 Mar 2024 | 1,832.10 | 1,832.10 | 1,832.10 | 1,832.10 | 1,832.10 | - |
21 Mar 2024 | - | - | - | - | - | - |
20 Mar 2024 | 1,803.82 | 1,803.82 | 1,803.82 | 1,803.82 | 1,803.82 | - |
19 Mar 2024 | 1,794.77 | 1,794.77 | 1,794.77 | 1,794.77 | 1,794.77 | - |
18 Mar 2024 | 1,794.64 | 1,794.64 | 1,794.64 | 1,794.64 | 1,794.64 | - |
15 Mar 2024 | 1,797.17 | 1,797.17 | 1,797.17 | 1,797.17 | 1,797.17 | - |
14 Mar 2024 | 1,789.18 | 1,789.18 | 1,789.18 | 1,789.18 | 1,789.18 | - |
13 Mar 2024 | 1,790.98 | 1,790.98 | 1,790.98 | 1,790.98 | 1,790.98 | - |
12 Mar 2024 | 1,778.99 | 1,778.99 | 1,778.99 | 1,778.99 | 1,778.99 | - |
11 Mar 2024 | 1,762.33 | 1,762.33 | 1,762.33 | 1,762.33 | 1,762.33 | - |
08 Mar 2024 | 1,774.05 | 1,774.05 | 1,774.05 | 1,774.05 | 1,774.05 | - |
07 Mar 2024 | 1,777.06 | 1,777.06 | 1,777.06 | 1,777.06 | 1,777.06 | - |
06 Mar 2024 | 1,760.42 | 1,760.42 | 1,760.42 | 1,760.42 | 1,760.42 | - |
05 Mar 2024 | 1,763.07 | 1,763.07 | 1,763.07 | 1,763.07 | 1,763.07 | - |
04 Mar 2024 | 1,758.38 | 1,758.38 | 1,758.38 | 1,758.38 | 1,758.38 | - |
01 Mar 2024 | 1,745.44 | 1,745.44 | 1,745.44 | 1,745.44 | 1,745.44 | - |
29 Feb 2024 | 1,755.15 | 1,755.15 | 1,755.15 | 1,755.15 | 1,755.15 | - |
28 Feb 2024 | 1,736.08 | 1,736.08 | 1,736.08 | 1,736.08 | 1,736.08 | - |
27 Feb 2024 | 1,737.57 | 1,737.57 | 1,737.57 | 1,737.57 | 1,737.57 | - |
26 Feb 2024 | 1,731.37 | 1,731.37 | 1,731.37 | 1,731.37 | 1,731.37 | - |
23 Feb 2024 | 1,732.94 | 1,732.94 | 1,732.94 | 1,732.94 | 1,732.94 | - |
22 Feb 2024 | 1,737.11 | 1,737.11 | 1,737.11 | 1,737.11 | 1,737.11 | - |
21 Feb 2024 | 1,728.95 | 1,728.95 | 1,728.95 | 1,728.95 | 1,728.95 | - |
20 Feb 2024 | 1,726.88 | 1,726.88 | 1,726.88 | 1,726.88 | 1,726.88 | - |
19 Feb 2024 | 1,737.90 | 1,737.90 | 1,737.90 | 1,737.90 | 1,737.90 | - |
16 Feb 2024 | 1,737.53 | 1,737.53 | 1,737.53 | 1,737.53 | 1,737.53 | - |
15 Feb 2024 | 1,727.05 | 1,727.05 | 1,727.05 | 1,727.05 | 1,727.05 | - |
14 Feb 2024 | 1,722.93 | 1,722.93 | 1,722.93 | 1,722.93 | 1,722.93 | - |
13 Feb 2024 | 1,700.30 | 1,700.30 | 1,700.30 | 1,700.30 | 1,700.30 | - |
12 Feb 2024 | 1,720.31 | 1,720.31 | 1,720.31 | 1,720.31 | 1,720.31 | - |
09 Feb 2024 | - | - | - | - | - | - |
08 Feb 2024 | 1,725.21 | 1,725.21 | 1,725.21 | 1,725.21 | 1,725.21 | - |
07 Feb 2024 | - | - | - | - | - | - |
06 Feb 2024 | 1,738.82 | 1,738.82 | 1,738.82 | 1,738.82 | 1,738.82 | - |
05 Feb 2024 | 1,734.70 | 1,734.70 | 1,734.70 | 1,734.70 | 1,734.70 | - |
02 Feb 2024 | 1,722.13 | 1,722.13 | 1,722.13 | 1,722.13 | 1,722.13 | - |
01 Feb 2024 | 1,730.27 | 1,730.27 | 1,730.27 | 1,730.27 | 1,730.27 | - |
31 Jan 2024 | 1,739.32 | 1,739.32 | 1,739.32 | 1,739.32 | 1,739.32 | - |
30 Jan 2024 | 1,739.97 | 1,739.97 | 1,739.97 | 1,739.97 | 1,739.97 | - |
29 Jan 2024 | 1,747.59 | 1,747.59 | 1,747.59 | 1,747.59 | 1,747.59 | - |
26 Jan 2024 | - | - | - | - | - | - |
25 Jan 2024 | - | - | - | - | - | - |
24 Jan 2024 | 1,725.32 | 1,725.32 | 1,725.32 | 1,725.32 | 1,725.32 | - |
23 Jan 2024 | 1,704.39 | 1,704.39 | 1,704.39 | 1,704.39 | 1,704.39 | - |
22 Jan 2024 | 1,696.84 | 1,696.84 | 1,696.84 | 1,696.84 | 1,696.84 | - |
19 Jan 2024 | 1,686.30 | 1,686.30 | 1,686.30 | 1,686.30 | 1,686.30 | - |
18 Jan 2024 | 1,684.99 | 1,684.99 | 1,684.99 | 1,684.99 | 1,684.99 | - |
17 Jan 2024 | 1,666.06 | 1,666.06 | 1,666.06 | 1,666.06 | 1,666.06 | - |
16 Jan 2024 | 1,688.01 | 1,688.01 | 1,688.01 | 1,688.01 | 1,688.01 | - |
15 Jan 2024 | 1,696.69 | 1,696.69 | 1,696.69 | 1,696.69 | 1,696.69 | - |
12 Jan 2024 | 1,703.50 | 1,703.50 | 1,703.50 | 1,703.50 | 1,703.50 | - |
11 Jan 2024 | 1,689.56 | 1,689.56 | 1,689.56 | 1,689.56 | 1,689.56 | - |
10 Jan 2024 | 1,693.17 | 1,693.17 | 1,693.17 | 1,693.17 | 1,693.17 | - |
09 Jan 2024 | 1,699.80 | 1,699.80 | 1,699.80 | 1,699.80 | 1,699.80 | - |
08 Jan 2024 | - | - | - | - | - | - |
05 Jan 2024 | - | - | - | - | - | - |
04 Jan 2024 | - | - | - | - | - | - |
03 Jan 2024 | - | - | - | - | - | - |
02 Jan 2024 | 1,695.98 | 1,695.98 | 1,695.98 | 1,695.98 | 1,695.98 | - |
29 Dec 2023 | - | - | - | - | - | - |
28 Dec 2023 | 1,680.70 | 1,680.70 | 1,680.70 | 1,680.70 | 1,680.70 | - |
27 Dec 2023 | 1,679.12 | 1,679.12 | 1,679.12 | 1,679.12 | 1,679.12 | - |
22 Dec 2023 | 1,675.18 | 1,675.18 | 1,675.18 | 1,675.18 | 1,675.18 | - |
21 Dec 2023 | 1,678.55 | 1,678.55 | 1,678.55 | 1,678.55 | 1,678.55 | - |
20 Dec 2023 | 1,686.30 | 1,686.30 | 1,686.30 | 1,686.30 | 1,686.30 | - |
19 Dec 2023 | 1,687.65 | 1,687.65 | 1,687.65 | 1,687.65 | 1,687.65 | - |
18 Dec 2023 | 1,677.59 | 1,677.59 | 1,677.59 | 1,677.59 | 1,677.59 | - |
15 Dec 2023 | 1,694.14 | 1,694.14 | 1,694.14 | 1,694.14 | 1,694.14 | - |
14 Dec 2023 | 1,694.08 | 1,694.08 | 1,694.08 | 1,694.08 | 1,694.08 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |