Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 2,450.10 | 2,474.70 | 2,449.90 | 2,466.40 | 2,466.40 | 639 |
09 May 2024 | 2,407.00 | 2,443.50 | 2,407.00 | 2,430.20 | 2,430.20 | 639 |
08 May 2024 | 2,412.70 | 2,418.50 | 2,402.20 | 2,412.30 | 2,412.30 | 1,462 |
07 May 2024 | 2,426.20 | 2,426.50 | 2,410.00 | 2,413.90 | 2,413.90 | 774 |
06 May 2024 | 2,400.10 | 2,429.90 | 2,400.10 | 2,420.80 | 2,420.80 | 260 |
03 May 2024 | 2,397.90 | 2,418.60 | 2,375.40 | 2,397.00 | 2,397.00 | 235 |
02 May 2024 | 2,423.30 | 2,423.30 | 2,385.10 | 2,398.30 | 2,398.30 | 234 |
01 May 2024 | 2,382.80 | 2,424.00 | 2,382.80 | 2,399.80 | 2,399.80 | 323 |
30 Apr 2024 | 2,429.30 | 2,429.30 | 2,391.20 | 2,391.60 | 2,391.60 | 751 |
29 Apr 2024 | 2,431.60 | 2,447.60 | 2,431.60 | 2,447.30 | 2,447.30 | 191 |
26 Apr 2024 | 2,448.40 | 2,449.00 | 2,435.90 | 2,436.30 | 2,436.30 | 332 |
25 Apr 2024 | 2,413.40 | 2,440.60 | 2,413.40 | 2,430.80 | 2,430.80 | 260 |
24 Apr 2024 | 2,429.10 | 2,429.10 | 2,414.20 | 2,426.10 | 2,426.10 | 256 |
23 Apr 2024 | 2,423.40 | 2,429.30 | 2,396.30 | 2,429.00 | 2,429.00 | 263 |
22 Apr 2024 | 2,476.00 | 2,476.40 | 2,425.90 | 2,433.90 | 2,433.90 | 672 |
19 Apr 2024 | 2,498.10 | 2,515.50 | 2,478.30 | 2,503.40 | 2,503.40 | 352 |
18 Apr 2024 | 2,479.00 | 2,491.20 | 2,478.70 | 2,487.30 | 2,487.30 | 32 |
17 Apr 2024 | 2,489.80 | 2,499.90 | 2,476.60 | 2,477.70 | 2,477.70 | 344 |
16 Apr 2024 | 2,487.10 | 2,502.30 | 2,471.00 | 2,497.40 | 2,497.40 | 278 |
15 Apr 2024 | 2,458.90 | 2,488.00 | 2,432.00 | 2,472.60 | 2,472.60 | 405 |
12 Apr 2024 | 2,482.10 | 2,538.00 | 2,442.30 | 2,463.00 | 2,463.00 | 1,228 |
11 Apr 2024 | 2,440.70 | 2,479.80 | 2,437.40 | 2,461.20 | 2,461.20 | 281 |
10 Apr 2024 | 2,459.10 | 2,461.40 | 2,428.30 | 2,436.50 | 2,436.50 | 525 |
09 Apr 2024 | 2,445.50 | 2,463.70 | 2,443.40 | 2,448.10 | 2,448.10 | 231 |
08 Apr 2024 | 2,411.00 | 2,454.00 | 2,411.00 | 2,436.00 | 2,436.00 | 230 |
05 Apr 2024 | 2,390.00 | 2,432.10 | 2,369.70 | 2,429.70 | 2,429.70 | 593 |
04 Apr 2024 | 2,401.70 | 2,407.70 | 2,385.00 | 2,391.40 | 2,391.40 | 326 |
03 Apr 2024 | 2,385.80 | 2,403.20 | 2,370.70 | 2,397.90 | 2,397.90 | 306 |
02 Apr 2024 | 2,354.00 | 2,383.10 | 2,353.50 | 2,364.30 | 2,364.30 | 339 |
01 Apr 2024 | 2,350.10 | 2,363.50 | 2,334.70 | 2,338.60 | 2,338.60 | 641 |
28 Mar 2024 | 2,289.00 | 2,324.90 | 2,286.00 | 2,317.60 | 2,317.60 | 422 |
27 Mar 2024 | 2,277.30 | 2,293.20 | 2,272.70 | 2,290.40 | 2,290.40 | 184 |
26 Mar 2024 | 2,271.30 | 2,297.90 | 2,269.40 | 2,276.40 | 2,276.40 | 218 |
25 Mar 2024 | 2,275.50 | 2,280.20 | 2,270.80 | 2,275.10 | 2,275.10 | 38 |
22 Mar 2024 | 2,281.50 | 2,281.50 | 2,257.90 | 2,258.00 | 2,258.00 | 154 |
21 Mar 2024 | 2,302.20 | 2,311.10 | 2,267.60 | 2,283.40 | 2,283.40 | 255 |
20 Mar 2024 | 2,257.90 | 2,287.20 | 2,251.90 | 2,259.10 | 2,259.10 | 132 |
19 Mar 2024 | 2,263.00 | 2,263.90 | 2,250.40 | 2,258.40 | 2,258.40 | 180 |
18 Mar 2024 | 2,248.80 | 2,263.80 | 2,248.80 | 2,263.20 | 2,263.20 | 85 |
15 Mar 2024 | 2,262.90 | 2,262.90 | 2,259.60 | 2,259.70 | 2,259.70 | 62 |
14 Mar 2024 | 2,265.70 | 2,265.70 | 2,265.40 | 2,265.40 | 2,265.40 | 27 |
13 Mar 2024 | 2,264.80 | 2,278.20 | 2,264.80 | 2,278.10 | 2,278.10 | 418 |
12 Mar 2024 | 2,284.60 | 2,284.70 | 2,262.80 | 2,262.80 | 2,262.80 | 71 |
11 Mar 2024 | 2,279.40 | 2,284.60 | 2,279.40 | 2,284.60 | 2,284.60 | 399 |
08 Mar 2024 | 2,268.20 | 2,282.10 | 2,268.20 | 2,280.30 | 2,280.30 | 233 |
07 Mar 2024 | 2,263.40 | 2,263.40 | 2,255.90 | 2,259.40 | 2,259.40 | 204 |
06 Mar 2024 | 2,234.30 | 2,252.20 | 2,234.30 | 2,252.20 | 2,252.20 | 51 |
05 Mar 2024 | 2,214.80 | 2,235.90 | 2,214.80 | 2,235.90 | 2,235.90 | 612 |
04 Mar 2024 | 2,186.20 | 2,219.90 | 2,183.20 | 2,219.90 | 2,219.90 | 329 |
01 Mar 2024 | 2,150.70 | 2,187.50 | 2,146.10 | 2,187.50 | 2,187.50 | 162 |
29 Feb 2024 | 2,146.30 | 2,146.30 | 2,144.20 | 2,145.90 | 2,145.90 | 11 |
28 Feb 2024 | 2,130.40 | 2,133.70 | 2,130.40 | 2,133.70 | 2,133.70 | 191 |
27 Feb 2024 | 2,133.90 | 2,135.10 | 2,131.90 | 2,135.10 | 2,135.10 | 8 |
26 Feb 2024 | 2,132.90 | 2,132.90 | 2,129.30 | 2,129.30 | 2,129.30 | 13 |
23 Feb 2024 | 2,126.00 | 2,139.30 | 2,126.00 | 2,139.30 | 2,139.30 | 5 |
22 Feb 2024 | 2,127.70 | 2,129.10 | 2,120.30 | 2,120.40 | 2,120.40 | 54 |
21 Feb 2024 | 2,131.90 | 2,131.90 | 2,123.50 | 2,123.50 | 2,123.50 | 6 |
20 Feb 2024 | 2,115.20 | 2,130.30 | 2,115.20 | 2,128.90 | 2,128.90 | 116 |
16 Feb 2024 | 2,107.50 | 2,113.60 | 2,098.70 | 2,113.60 | 2,113.60 | 218 |
15 Feb 2024 | 2,095.80 | 2,105.50 | 2,095.80 | 2,103.80 | 2,103.80 | 48 |
14 Feb 2024 | 2,092.60 | 2,094.30 | 2,092.50 | 2,093.40 | 2,093.40 | 547 |
13 Feb 2024 | 2,116.00 | 2,116.00 | 2,094.00 | 2,096.60 | 2,096.60 | 85 |
12 Feb 2024 | 2,124.10 | 2,124.10 | 2,114.30 | 2,120.40 | 2,120.40 | 14 |
09 Feb 2024 | 2,125.40 | 2,125.70 | 2,125.40 | 2,125.70 | 2,125.70 | 17 |
08 Feb 2024 | 2,125.30 | 2,134.60 | 2,125.30 | 2,134.60 | 2,134.60 | 72 |
07 Feb 2024 | 2,134.00 | 2,145.00 | 2,134.00 | 2,138.00 | 2,138.00 | 41 |
06 Feb 2024 | 2,132.10 | 2,137.80 | 2,132.10 | 2,137.80 | 2,137.80 | 269 |
05 Feb 2024 | 2,128.80 | 2,129.70 | 2,120.00 | 2,129.70 | 2,129.70 | 48 |
02 Feb 2024 | 2,155.60 | 2,155.60 | 2,130.10 | 2,139.60 | 2,139.60 | 183 |
01 Feb 2024 | 2,139.50 | 2,165.00 | 2,139.50 | 2,154.70 | 2,154.70 | 47 |
31 Jan 2024 | 2,146.40 | 2,154.80 | 2,146.40 | 2,150.50 | 2,150.50 | 228 |
30 Jan 2024 | 2,132.10 | 2,135.90 | 2,132.10 | 2,135.90 | 2,135.90 | 9 |
29 Jan 2024 | 2,125.90 | 2,132.30 | 2,125.90 | 2,128.70 | 2,128.70 | 30 |
26 Jan 2024 | 2,123.00 | 2,123.00 | 2,120.30 | 2,120.30 | 2,120.30 | 19 |
25 Jan 2024 | 2,120.20 | 2,125.80 | 2,115.00 | 2,120.30 | 2,120.30 | 18 |
24 Jan 2024 | 2,135.00 | 2,135.00 | 2,117.40 | 2,119.10 | 2,119.10 | 54 |
23 Jan 2024 | 2,129.00 | 2,129.00 | 2,129.00 | 2,129.00 | 2,129.00 | - |
22 Jan 2024 | 2,128.50 | 2,128.50 | 2,125.20 | 2,125.20 | 2,125.20 | 2 |
19 Jan 2024 | 2,135.10 | 2,135.10 | 2,132.20 | 2,132.20 | 2,132.20 | 10 |
18 Jan 2024 | 2,119.00 | 2,127.00 | 2,119.00 | 2,124.20 | 2,124.20 | 12 |
17 Jan 2024 | 2,125.10 | 2,128.00 | 2,109.40 | 2,109.40 | 2,109.40 | 332 |
16 Jan 2024 | 2,160.00 | 2,160.00 | 2,130.90 | 2,131.90 | 2,131.90 | 41 |
12 Jan 2024 | 2,143.10 | 2,155.80 | 2,143.10 | 2,153.10 | 2,153.10 | 12 |
11 Jan 2024 | 2,135.50 | 2,138.20 | 2,122.60 | 2,122.60 | 2,122.60 | 135 |
10 Jan 2024 | 2,133.70 | 2,144.30 | 2,131.60 | 2,131.60 | 2,131.60 | 46 |
09 Jan 2024 | 2,143.40 | 2,146.30 | 2,136.00 | 2,137.10 | 2,137.10 | 43 |
08 Jan 2024 | 2,154.30 | 2,156.30 | 2,130.10 | 2,137.10 | 2,137.10 | 63 |
05 Jan 2024 | 2,135.00 | 2,170.00 | 2,135.00 | 2,153.70 | 2,153.70 | 64 |
04 Jan 2024 | 2,159.60 | 2,159.60 | 2,153.80 | 2,153.80 | 2,153.80 | 21 |
03 Jan 2024 | 2,173.00 | 2,176.30 | 2,144.50 | 2,146.40 | 2,146.40 | 126 |
02 Jan 2024 | 2,175.30 | 2,188.10 | 2,170.10 | 2,177.00 | 2,177.00 | 73 |
29 Dec 2023 | 2,186.00 | 2,186.00 | 2,175.30 | 2,175.30 | 2,175.30 | 21 |
28 Dec 2023 | 2,193.00 | 2,199.00 | 2,186.20 | 2,187.00 | 2,187.00 | 47 |
27 Dec 2023 | 2,195.90 | 2,195.90 | 2,195.90 | 2,195.90 | 2,195.90 | 7 |
26 Dec 2023 | 2,172.40 | 2,172.40 | 2,172.40 | 2,172.40 | 2,172.40 | 11 |
22 Dec 2023 | 2,170.80 | 2,177.60 | 2,170.20 | 2,171.50 | 2,171.50 | 12 |
21 Dec 2023 | 2,153.80 | 2,153.80 | 2,153.80 | 2,153.80 | 2,153.80 | 60 |
20 Dec 2023 | 2,150.70 | 2,150.70 | 2,150.70 | 2,150.70 | 2,150.70 | 7 |
19 Dec 2023 | 2,160.60 | 2,160.60 | 2,155.90 | 2,155.90 | 2,155.90 | 176 |
18 Dec 2023 | 2,143.60 | 2,143.60 | 2,143.60 | 2,143.60 | 2,143.60 | 33 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |