Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
15 May 2024 | 2,349.55 | 2,355.80 | 2,317.65 | 2,323.30 | 2,323.30 | 812,060 |
14 May 2024 | 2,360.60 | 2,372.30 | 2,346.75 | 2,349.60 | 2,349.60 | 689,430 |
13 May 2024 | 2,374.00 | 2,381.65 | 2,347.90 | 2,360.65 | 2,360.65 | 1,170,617 |
10 May 2024 | 2,321.00 | 2,371.00 | 2,321.00 | 2,362.55 | 2,362.55 | 2,610,266 |
09 May 2024 | 2,340.60 | 2,362.10 | 2,319.45 | 2,325.65 | 2,325.65 | 1,558,987 |
08 May 2024 | 2,366.40 | 2,372.25 | 2,325.00 | 2,341.05 | 2,341.05 | 1,813,439 |
07 May 2024 | 2,266.00 | 2,389.60 | 2,259.00 | 2,379.40 | 2,379.40 | 8,277,810 |
06 May 2024 | 2,225.00 | 2,261.50 | 2,212.00 | 2,256.20 | 2,256.20 | 1,619,256 |
03 May 2024 | 2,232.00 | 2,235.65 | 2,204.00 | 2,217.05 | 2,217.05 | 2,595,307 |
02 May 2024 | 2,205.05 | 2,243.20 | 2,205.05 | 2,226.30 | 2,226.30 | 2,140,383 |
30 Apr 2024 | 2,232.05 | 2,240.25 | 2,225.00 | 2,230.45 | 2,230.45 | 2,119,102 |
29 Apr 2024 | 2,234.00 | 2,234.00 | 2,220.00 | 2,226.10 | 2,226.10 | 1,395,292 |
26 Apr 2024 | 2,245.00 | 2,255.00 | 2,218.60 | 2,222.65 | 2,222.65 | 2,307,512 |
25 Apr 2024 | 2,238.05 | 2,239.85 | 2,215.10 | 2,230.85 | 2,230.85 | 4,951,866 |
24 Apr 2024 | 2,266.05 | 2,268.35 | 2,245.65 | 2,260.25 | 2,260.25 | 1,404,398 |
23 Apr 2024 | 2,253.00 | 2,273.50 | 2,248.70 | 2,262.75 | 2,262.75 | 1,991,778 |
22 Apr 2024 | 2,250.00 | 2,253.55 | 2,229.05 | 2,241.50 | 2,241.50 | 1,804,108 |
19 Apr 2024 | 2,220.00 | 2,243.75 | 2,196.00 | 2,231.60 | 2,231.60 | 2,337,694 |
18 Apr 2024 | 2,215.05 | 2,237.70 | 2,209.05 | 2,214.80 | 2,214.80 | 3,392,171 |
16 Apr 2024 | 2,183.00 | 2,231.25 | 2,172.05 | 2,220.80 | 2,220.80 | 2,821,129 |
15 Apr 2024 | 2,227.70 | 2,227.75 | 2,190.00 | 2,194.05 | 2,194.05 | 4,909,564 |
12 Apr 2024 | 2,260.90 | 2,264.85 | 2,228.60 | 2,232.30 | 2,232.30 | 3,388,551 |
10 Apr 2024 | 2,276.90 | 2,276.90 | 2,257.70 | 2,260.90 | 2,260.90 | 2,308,993 |
09 Apr 2024 | 2,271.00 | 2,274.60 | 2,255.75 | 2,264.15 | 2,264.15 | 1,189,343 |
08 Apr 2024 | 2,277.00 | 2,288.95 | 2,267.20 | 2,268.95 | 2,268.95 | 1,127,294 |
05 Apr 2024 | 2,264.95 | 2,280.50 | 2,258.10 | 2,266.95 | 2,266.95 | 1,153,449 |
04 Apr 2024 | 2,270.00 | 2,282.00 | 2,249.25 | 2,264.95 | 2,264.95 | 1,890,255 |
03 Apr 2024 | 2,281.85 | 2,281.85 | 2,261.05 | 2,265.20 | 2,265.20 | 1,175,309 |
02 Apr 2024 | 2,298.00 | 2,298.00 | 2,277.05 | 2,286.70 | 2,286.70 | 1,221,495 |
01 Apr 2024 | 2,270.00 | 2,295.00 | 2,262.00 | 2,285.90 | 2,285.90 | 1,427,873 |
28 Mar 2024 | 2,245.00 | 2,287.90 | 2,240.10 | 2,264.35 | 2,264.35 | 3,186,360 |
27 Mar 2024 | 2,250.00 | 2,263.00 | 2,236.00 | 2,239.70 | 2,239.70 | 2,168,861 |
26 Mar 2024 | 2,232.10 | 2,259.15 | 2,232.00 | 2,240.00 | 2,240.00 | 3,027,027 |
22 Mar 2024 | 2,239.05 | 2,266.00 | 2,232.05 | 2,256.55 | 2,256.55 | 3,507,809 |
21 Mar 2024 | 2,234.00 | 2,259.15 | 2,234.00 | 2,242.35 | 2,242.35 | 3,504,486 |
20 Mar 2024 | 2,250.00 | 2,265.45 | 2,240.00 | 2,241.95 | 2,241.95 | 2,995,013 |
19 Mar 2024 | 2,283.25 | 2,303.90 | 2,246.85 | 2,266.95 | 2,266.95 | 4,220,638 |
18 Mar 2024 | 2,320.80 | 2,325.00 | 2,297.00 | 2,299.95 | 2,299.95 | 2,487,402 |
15 Mar 2024 | 2,330.05 | 2,336.95 | 2,315.90 | 2,327.70 | 2,327.70 | 2,751,403 |
14 Mar 2024 | 2,304.85 | 2,341.70 | 2,301.85 | 2,334.60 | 2,334.60 | 2,292,515 |
13 Mar 2024 | 2,375.00 | 2,375.00 | 2,303.85 | 2,312.60 | 2,312.60 | 2,322,669 |
12 Mar 2024 | 2,380.00 | 2,385.00 | 2,360.80 | 2,378.15 | 2,378.15 | 1,012,157 |
11 Mar 2024 | 2,409.00 | 2,413.00 | 2,383.55 | 2,389.85 | 2,389.85 | 2,040,761 |
07 Mar 2024 | 2,404.95 | 2,426.00 | 2,403.00 | 2,419.55 | 2,419.55 | 1,820,704 |
06 Mar 2024 | 2,404.00 | 2,408.85 | 2,375.30 | 2,400.80 | 2,400.80 | 1,354,111 |
05 Mar 2024 | 2,405.00 | 2,420.00 | 2,391.10 | 2,399.85 | 2,399.85 | 1,587,199 |
04 Mar 2024 | 2,416.20 | 2,427.90 | 2,404.40 | 2,422.00 | 2,422.00 | 1,501,261 |
01 Mar 2024 | 2,416.95 | 2,438.80 | 2,404.00 | 2,409.70 | 2,409.70 | 2,326,244 |
29 Feb 2024 | 2,425.00 | 2,428.80 | 2,397.25 | 2,412.30 | 2,412.30 | 2,848,084 |
28 Feb 2024 | 2,411.10 | 2,425.00 | 2,401.00 | 2,421.55 | 2,421.55 | 629,152 |
27 Feb 2024 | 2,404.05 | 2,408.95 | 2,389.15 | 2,405.30 | 2,405.30 | 1,120,424 |
26 Feb 2024 | 2,391.10 | 2,406.55 | 2,380.00 | 2,404.25 | 2,404.25 | 831,596 |
23 Feb 2024 | 2,388.55 | 2,405.50 | 2,383.95 | 2,394.10 | 2,394.10 | 1,210,775 |
22 Feb 2024 | 2,420.30 | 2,420.30 | 2,365.75 | 2,388.10 | 2,388.10 | 2,258,516 |
21 Feb 2024 | 2,404.10 | 2,422.80 | 2,394.10 | 2,407.10 | 2,407.10 | 1,127,778 |
20 Feb 2024 | 2,370.10 | 2,408.45 | 2,368.20 | 2,404.10 | 2,404.10 | 1,032,995 |
19 Feb 2024 | 2,389.50 | 2,394.95 | 2,373.80 | 2,387.15 | 2,387.15 | 576,683 |
16 Feb 2024 | 2,369.95 | 2,382.00 | 2,357.60 | 2,375.25 | 2,375.25 | 2,363,302 |
15 Feb 2024 | 2,368.35 | 2,384.70 | 2,346.75 | 2,350.85 | 2,350.85 | 2,553,695 |
14 Feb 2024 | 2,385.00 | 2,394.00 | 2,370.00 | 2,387.95 | 2,387.95 | 1,397,975 |
13 Feb 2024 | 2,390.00 | 2,400.95 | 2,380.10 | 2,394.00 | 2,394.00 | 957,865 |
12 Feb 2024 | 2,424.10 | 2,429.85 | 2,382.00 | 2,385.65 | 2,385.65 | 1,292,460 |
09 Feb 2024 | 2,417.05 | 2,428.45 | 2,406.10 | 2,424.15 | 2,424.15 | 886,474 |
08 Feb 2024 | 2,441.80 | 2,441.80 | 2,399.00 | 2,417.05 | 2,417.05 | 1,758,661 |
07 Feb 2024 | 2,439.90 | 2,439.90 | 2,411.55 | 2,425.45 | 2,425.45 | 1,149,076 |
06 Feb 2024 | 2,424.95 | 2,441.35 | 2,418.05 | 2,426.35 | 2,426.35 | 1,557,511 |
05 Feb 2024 | 2,464.00 | 2,464.75 | 2,412.75 | 2,419.50 | 2,419.50 | 1,315,445 |
02 Feb 2024 | 2,477.00 | 2,486.90 | 2,442.00 | 2,452.60 | 2,452.60 | 1,956,115 |
01 Feb 2024 | 2,475.10 | 2,511.55 | 2,468.35 | 2,473.60 | 2,473.60 | 1,727,534 |
31 Jan 2024 | 2,450.00 | 2,485.90 | 2,441.75 | 2,481.55 | 2,481.55 | 1,445,004 |
30 Jan 2024 | 2,454.00 | 2,494.55 | 2,447.30 | 2,458.65 | 2,458.65 | 1,793,711 |
29 Jan 2024 | 2,410.00 | 2,449.00 | 2,410.00 | 2,444.40 | 2,444.40 | 1,587,091 |
25 Jan 2024 | 2,454.80 | 2,468.00 | 2,420.20 | 2,428.30 | 2,428.30 | 2,364,765 |
24 Jan 2024 | 2,388.00 | 2,445.90 | 2,367.15 | 2,441.65 | 2,441.65 | 1,551,469 |
23 Jan 2024 | 2,451.00 | 2,480.50 | 2,365.45 | 2,375.55 | 2,375.55 | 4,369,332 |
19 Jan 2024 | 2,565.00 | 2,573.95 | 2,532.00 | 2,565.40 | 2,565.40 | 1,323,064 |
18 Jan 2024 | 2,570.00 | 2,570.00 | 2,537.55 | 2,548.00 | 2,548.00 | 1,273,095 |
17 Jan 2024 | 2,549.00 | 2,571.35 | 2,539.75 | 2,562.90 | 2,562.90 | 3,047,652 |
16 Jan 2024 | 2,573.20 | 2,584.60 | 2,556.35 | 2,569.10 | 2,569.10 | 1,599,406 |
15 Jan 2024 | 2,546.00 | 2,578.75 | 2,531.00 | 2,573.20 | 2,573.20 | 1,391,204 |
12 Jan 2024 | 2,533.50 | 2,555.00 | 2,511.85 | 2,544.00 | 2,544.00 | 2,979,841 |
11 Jan 2024 | 2,580.00 | 2,589.00 | 2,531.85 | 2,536.20 | 2,536.20 | 2,399,600 |
10 Jan 2024 | 2,580.00 | 2,594.30 | 2,565.00 | 2,577.40 | 2,577.40 | 881,278 |
09 Jan 2024 | 2,582.55 | 2,589.00 | 2,571.55 | 2,579.75 | 2,579.75 | 1,017,205 |
08 Jan 2024 | 2,624.95 | 2,626.00 | 2,566.50 | 2,578.25 | 2,578.25 | 1,189,828 |
05 Jan 2024 | 2,595.00 | 2,629.90 | 2,595.00 | 2,620.05 | 2,620.05 | 1,150,738 |
04 Jan 2024 | 2,606.55 | 2,623.00 | 2,588.05 | 2,592.55 | 2,592.55 | 1,376,844 |
03 Jan 2024 | 2,599.00 | 2,628.60 | 2,595.55 | 2,606.55 | 2,606.55 | 1,008,270 |
02 Jan 2024 | 2,648.00 | 2,653.95 | 2,607.00 | 2,613.80 | 2,613.80 | 1,310,629 |
01 Jan 2024 | 2,663.85 | 2,669.40 | 2,638.00 | 2,654.75 | 2,654.75 | 526,353 |
29 Dec 2023 | 2,633.80 | 2,667.10 | 2,621.25 | 2,663.95 | 2,663.95 | 1,305,681 |
28 Dec 2023 | 2,613.85 | 2,640.00 | 2,606.85 | 2,633.80 | 2,633.80 | 1,635,216 |
27 Dec 2023 | 2,586.00 | 2,612.00 | 2,580.90 | 2,608.30 | 2,608.30 | 1,073,278 |
26 Dec 2023 | 2,575.60 | 2,591.65 | 2,567.05 | 2,584.75 | 2,584.75 | 893,776 |
22 Dec 2023 | 2,559.20 | 2,579.75 | 2,546.80 | 2,575.60 | 2,575.60 | 1,174,984 |
21 Dec 2023 | 2,542.25 | 2,580.00 | 2,536.00 | 2,553.20 | 2,553.20 | 1,945,695 |
20 Dec 2023 | 2,572.95 | 2,572.95 | 2,547.00 | 2,557.50 | 2,557.50 | 1,468,642 |
19 Dec 2023 | 2,535.05 | 2,566.95 | 2,535.00 | 2,560.70 | 2,560.70 | 1,656,220 |
18 Dec 2023 | 2,520.15 | 2,544.50 | 2,515.00 | 2,535.50 | 2,535.50 | 1,969,036 |
15 Dec 2023 | 2,520.00 | 2,532.00 | 2,507.00 | 2,522.90 | 2,522.90 | 2,543,337 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |