Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 2,204.70 | 2,204.70 | 2,204.70 | 2,204.70 | 2,204.70 | - |
16 May 2024 | 2,204.40 | 2,204.40 | 2,204.40 | 2,204.40 | 2,204.40 | - |
15 May 2024 | 2,204.10 | 2,204.10 | 2,204.10 | 2,204.10 | 2,204.10 | - |
14 May 2024 | 2,203.80 | 2,203.80 | 2,203.80 | 2,203.80 | 2,203.80 | - |
13 May 2024 | 2,203.60 | 2,203.60 | 2,203.60 | 2,203.60 | 2,203.60 | - |
10 May 2024 | 2,202.70 | 2,202.70 | 2,202.70 | 2,202.70 | 2,202.70 | - |
09 May 2024 | 2,202.50 | 2,202.50 | 2,202.50 | 2,202.50 | 2,202.50 | - |
08 May 2024 | 2,202.20 | 2,202.20 | 2,202.20 | 2,202.20 | 2,202.20 | - |
07 May 2024 | 2,201.90 | 2,201.90 | 2,201.90 | 2,201.90 | 2,201.90 | - |
03 May 2024 | 2,200.80 | 2,200.80 | 2,200.80 | 2,200.80 | 2,200.80 | - |
02 May 2024 | 2,200.50 | 2,200.50 | 2,200.50 | 2,200.50 | 2,200.50 | - |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 2,199.90 | 2,199.90 | 2,199.90 | 2,199.90 | 2,199.90 | - |
29 Apr 2024 | 2,199.70 | 2,199.70 | 2,199.70 | 2,199.70 | 2,199.70 | - |
26 Apr 2024 | 2,198.80 | 2,198.80 | 2,198.80 | 2,198.80 | 2,198.80 | - |
25 Apr 2024 | 2,198.50 | 2,198.50 | 2,198.50 | 2,198.50 | 2,198.50 | - |
24 Apr 2024 | 2,198.30 | 2,198.30 | 2,198.30 | 2,198.30 | 2,198.30 | - |
23 Apr 2024 | 2,198.00 | 2,198.00 | 2,198.00 | 2,198.00 | 2,198.00 | - |
22 Apr 2024 | 2,197.70 | 2,197.70 | 2,197.70 | 2,197.70 | 2,197.70 | - |
19 Apr 2024 | 2,196.90 | 2,196.90 | 2,196.90 | 2,196.90 | 2,196.90 | - |
18 Apr 2024 | 2,196.60 | 2,196.60 | 2,196.60 | 2,196.60 | 2,196.60 | - |
17 Apr 2024 | 2,196.30 | 2,196.30 | 2,196.30 | 2,196.30 | 2,196.30 | - |
16 Apr 2024 | 2,196.00 | 2,196.00 | 2,196.00 | 2,196.00 | 2,196.00 | - |
15 Apr 2024 | 2,195.80 | 2,195.80 | 2,195.80 | 2,195.80 | 2,195.80 | - |
12 Apr 2024 | 2,194.90 | 2,194.90 | 2,194.90 | 2,194.90 | 2,194.90 | - |
11 Apr 2024 | 2,194.60 | 2,194.60 | 2,194.60 | 2,194.60 | 2,194.60 | - |
10 Apr 2024 | 2,194.40 | 2,194.40 | 2,194.40 | 2,194.40 | 2,194.40 | - |
09 Apr 2024 | 2,194.10 | 2,194.10 | 2,194.10 | 2,194.10 | 2,194.10 | - |
08 Apr 2024 | 2,193.80 | 2,193.80 | 2,193.80 | 2,193.80 | 2,193.80 | - |
05 Apr 2024 | 2,193.00 | 2,193.00 | 2,193.00 | 2,193.00 | 2,193.00 | - |
04 Apr 2024 | 2,192.70 | 2,192.70 | 2,192.70 | 2,192.70 | 2,192.70 | - |
03 Apr 2024 | 2,192.40 | 2,192.40 | 2,192.40 | 2,192.40 | 2,192.40 | - |
02 Apr 2024 | 2,192.10 | 2,192.10 | 2,192.10 | 2,192.10 | 2,192.10 | - |
28 Mar 2024 | 2,190.80 | 2,190.80 | 2,190.80 | 2,190.80 | 2,190.80 | - |
27 Mar 2024 | 2,190.50 | 2,190.50 | 2,190.50 | 2,190.50 | 2,190.50 | - |
26 Mar 2024 | 2,190.20 | 2,190.20 | 2,190.20 | 2,190.20 | 2,190.20 | - |
25 Mar 2024 | 2,189.90 | 2,189.90 | 2,189.90 | 2,189.90 | 2,189.90 | - |
22 Mar 2024 | 2,189.10 | 2,189.10 | 2,189.10 | 2,189.10 | 2,189.10 | - |
21 Mar 2024 | 2,188.80 | 2,188.80 | 2,188.80 | 2,188.80 | 2,188.80 | - |
20 Mar 2024 | 2,188.50 | 2,188.50 | 2,188.50 | 2,188.50 | 2,188.50 | - |
19 Mar 2024 | 2,188.30 | 2,188.30 | 2,188.30 | 2,188.30 | 2,188.30 | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | 2,187.10 | 2,187.10 | 2,187.10 | 2,187.10 | 2,187.10 | - |
14 Mar 2024 | 2,186.90 | 2,186.90 | 2,186.90 | 2,186.90 | 2,186.90 | - |
13 Mar 2024 | 2,186.60 | 2,186.60 | 2,186.60 | 2,186.60 | 2,186.60 | - |
12 Mar 2024 | 2,186.30 | 2,186.30 | 2,186.30 | 2,186.30 | 2,186.30 | - |
11 Mar 2024 | 2,186.00 | 2,186.00 | 2,186.00 | 2,186.00 | 2,186.00 | - |
08 Mar 2024 | 2,185.20 | 2,185.20 | 2,185.20 | 2,185.20 | 2,185.20 | - |
07 Mar 2024 | - | - | - | - | - | - |
06 Mar 2024 | - | - | - | - | - | - |
05 Mar 2024 | 2,184.40 | 2,184.40 | 2,184.40 | 2,184.40 | 2,184.40 | - |
04 Mar 2024 | - | - | - | - | - | - |
01 Mar 2024 | - | - | - | - | - | - |
29 Feb 2024 | 2,183.00 | 2,183.00 | 2,183.00 | 2,183.00 | 2,183.00 | - |
28 Feb 2024 | 2,182.70 | 2,182.70 | 2,182.70 | 2,182.70 | 2,182.70 | - |
27 Feb 2024 | 2,182.40 | 2,182.40 | 2,182.40 | 2,182.40 | 2,182.40 | - |
26 Feb 2024 | - | - | - | - | - | - |
23 Feb 2024 | 2,181.30 | 2,181.30 | 2,181.30 | 2,181.30 | 2,181.30 | - |
22 Feb 2024 | 2,181.10 | 2,181.10 | 2,181.10 | 2,181.10 | 2,181.10 | - |
21 Feb 2024 | 2,180.80 | 2,180.80 | 2,180.80 | 2,180.80 | 2,180.80 | - |
20 Feb 2024 | 2,180.50 | 2,180.50 | 2,180.50 | 2,180.50 | 2,180.50 | - |
19 Feb 2024 | 2,180.20 | 2,180.20 | 2,180.20 | 2,180.20 | 2,180.20 | - |
16 Feb 2024 | 2,179.40 | 2,179.40 | 2,179.40 | 2,179.40 | 2,179.40 | - |
15 Feb 2024 | 2,179.10 | 2,179.10 | 2,179.10 | 2,179.10 | 2,179.10 | - |
14 Feb 2024 | 2,178.80 | 2,178.80 | 2,178.80 | 2,178.80 | 2,178.80 | - |
13 Feb 2024 | 2,178.60 | 2,178.60 | 2,178.60 | 2,178.60 | 2,178.60 | - |
12 Feb 2024 | 2,178.30 | 2,178.30 | 2,178.30 | 2,178.30 | 2,178.30 | - |
09 Feb 2024 | 2,177.50 | 2,177.50 | 2,177.50 | 2,177.50 | 2,177.50 | - |
08 Feb 2024 | - | - | - | - | - | - |
07 Feb 2024 | 2,177.20 | 2,177.20 | 2,177.20 | 2,177.20 | 2,177.20 | - |
06 Feb 2024 | 2,176.60 | 2,176.60 | 2,176.60 | 2,176.60 | 2,176.60 | - |
05 Feb 2024 | - | - | - | - | - | - |
02 Feb 2024 | 2,175.50 | 2,175.50 | 2,175.50 | 2,175.50 | 2,175.50 | - |
01 Feb 2024 | 2,175.30 | 2,175.30 | 2,175.30 | 2,175.30 | 2,175.30 | - |
31 Jan 2024 | 2,175.00 | 2,175.00 | 2,175.00 | 2,175.00 | 2,175.00 | - |
30 Jan 2024 | 2,174.70 | 2,174.70 | 2,174.70 | 2,174.70 | 2,174.70 | - |
29 Jan 2024 | 2,174.40 | 2,174.40 | 2,174.40 | 2,174.40 | 2,174.40 | - |
26 Jan 2024 | 2,173.60 | 2,173.60 | 2,173.60 | 2,173.60 | 2,173.60 | - |
25 Jan 2024 | 2,173.30 | 2,173.30 | 2,173.30 | 2,173.30 | 2,173.30 | - |
24 Jan 2024 | 2,173.00 | 2,173.00 | 2,173.00 | 2,173.00 | 2,173.00 | - |
23 Jan 2024 | 2,172.80 | 2,172.80 | 2,172.80 | 2,172.80 | 2,172.80 | - |
22 Jan 2024 | 2,172.50 | 2,172.50 | 2,172.50 | 2,172.50 | 2,172.50 | - |
19 Jan 2024 | 2,171.70 | 2,171.70 | 2,171.70 | 2,171.70 | 2,171.70 | - |
18 Jan 2024 | 2,171.40 | 2,171.40 | 2,171.40 | 2,171.40 | 2,171.40 | - |
17 Jan 2024 | 2,171.10 | 2,171.10 | 2,171.10 | 2,171.10 | 2,171.10 | - |
16 Jan 2024 | 2,170.80 | 2,170.80 | 2,170.80 | 2,170.80 | 2,170.80 | - |
15 Jan 2024 | 2,170.60 | 2,170.60 | 2,170.60 | 2,170.60 | 2,170.60 | - |
12 Jan 2024 | 2,169.70 | 2,169.70 | 2,169.70 | 2,169.70 | 2,169.70 | - |
11 Jan 2024 | 2,169.50 | 2,169.50 | 2,169.50 | 2,169.50 | 2,169.50 | - |
10 Jan 2024 | 2,169.20 | 2,169.20 | 2,169.20 | 2,169.20 | 2,169.20 | - |
09 Jan 2024 | 2,168.90 | 2,168.90 | 2,168.90 | 2,168.90 | 2,168.90 | - |
08 Jan 2024 | 2,168.60 | 2,168.60 | 2,168.60 | 2,168.60 | 2,168.60 | - |
05 Jan 2024 | 2,167.80 | 2,167.80 | 2,167.80 | 2,167.80 | 2,167.80 | - |
04 Jan 2024 | 2,167.50 | 2,167.50 | 2,167.50 | 2,167.50 | 2,167.50 | - |
03 Jan 2024 | 2,167.30 | 2,167.30 | 2,167.30 | 2,167.30 | 2,167.30 | - |
02 Jan 2024 | 2,167.00 | 2,167.00 | 2,167.00 | 2,167.00 | 2,167.00 | - |
29 Dec 2023 | 2,166.10 | 2,166.10 | 2,166.10 | 2,166.10 | 2,166.10 | - |
28 Dec 2023 | 2,165.80 | 2,165.80 | 2,165.80 | 2,165.80 | 2,165.80 | - |
27 Dec 2023 | - | - | - | - | - | - |
22 Dec 2023 | - | - | - | - | - | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |