Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 May 2024 | 2,476.40 | 2,476.40 | 2,450.00 | 2,452.00 | 2,452.00 | 141 |
22 May 2024 | 2,521.50 | 2,521.50 | 2,470.60 | 2,485.60 | 2,485.60 | 127 |
21 May 2024 | 2,525.00 | 2,530.60 | 2,511.30 | 2,519.30 | 2,519.30 | 127 |
20 May 2024 | 2,532.40 | 2,541.50 | 2,507.90 | 2,532.50 | 2,532.50 | 35 |
17 May 2024 | 2,477.80 | 2,512.90 | 2,477.80 | 2,509.60 | 2,509.60 | 25 |
16 May 2024 | 2,486.20 | 2,492.50 | 2,472.00 | 2,477.10 | 2,477.10 | 40 |
15 May 2024 | 2,453.50 | 2,485.60 | 2,450.70 | 2,485.60 | 2,485.60 | 50 |
14 May 2024 | 2,438.70 | 2,454.90 | 2,438.70 | 2,450.40 | 2,450.40 | 25 |
13 May 2024 | 2,460.40 | 2,460.40 | 2,430.00 | 2,434.10 | 2,434.10 | 25 |
10 May 2024 | 2,448.00 | 2,470.00 | 2,448.00 | 2,466.40 | 2,466.40 | 18 |
09 May 2024 | 2,405.30 | 2,443.20 | 2,405.30 | 2,430.20 | 2,430.20 | 34 |
08 May 2024 | 2,411.00 | 2,415.90 | 2,403.30 | 2,412.30 | 2,412.30 | 13 |
07 May 2024 | 2,422.20 | 2,422.20 | 2,410.00 | 2,413.90 | 2,413.90 | 11 |
06 May 2024 | 2,399.70 | 2,420.80 | 2,399.70 | 2,420.80 | 2,420.80 | 23 |
03 May 2024 | 2,401.80 | 2,414.70 | 2,378.00 | 2,397.00 | 2,397.00 | 30 |
02 May 2024 | 2,413.60 | 2,413.60 | 2,387.40 | 2,398.30 | 2,398.30 | 15 |
01 May 2024 | 2,388.20 | 2,416.00 | 2,382.40 | 2,399.80 | 2,399.80 | 29 |
30 Apr 2024 | 2,430.60 | 2,430.60 | 2,391.60 | 2,391.60 | 2,391.60 | 37 |
29 Apr 2024 | 2,433.70 | 2,447.30 | 2,433.70 | 2,447.30 | 2,447.30 | 14 |
26 Apr 2024 | 2,434.70 | 2,450.50 | 2,433.10 | 2,436.30 | 2,436.30 | 24 |
25 Apr 2024 | 2,417.80 | 2,432.20 | 2,410.00 | 2,430.80 | 2,430.80 | 24 |
24 Apr 2024 | 2,416.10 | 2,434.20 | 2,415.50 | 2,426.10 | 2,426.10 | 15 |
23 Apr 2024 | 2,431.00 | 2,431.00 | 2,399.30 | 2,429.00 | 2,429.00 | 53 |
22 Apr 2024 | 2,490.00 | 2,490.00 | 2,427.50 | 2,433.90 | 2,433.90 | 35 |
19 Apr 2024 | 2,481.50 | 2,516.10 | 2,478.50 | 2,503.40 | 2,503.40 | 9 |
18 Apr 2024 | 2,472.60 | 2,494.50 | 2,472.60 | 2,487.30 | 2,487.30 | 15 |
17 Apr 2024 | 2,488.50 | 2,488.50 | 2,470.00 | 2,477.70 | 2,477.70 | 15 |
16 Apr 2024 | 2,490.40 | 2,497.40 | 2,471.70 | 2,497.40 | 2,497.40 | 31 |
15 Apr 2024 | 2,465.90 | 2,488.00 | 2,436.10 | 2,472.60 | 2,472.60 | 86 |
12 Apr 2024 | 2,481.80 | 2,524.60 | 2,440.00 | 2,463.00 | 2,463.00 | 59 |
11 Apr 2024 | 2,450.30 | 2,480.60 | 2,432.30 | 2,461.20 | 2,461.20 | 30 |
10 Apr 2024 | 2,457.20 | 2,459.80 | 2,435.50 | 2,436.50 | 2,436.50 | 19 |
09 Apr 2024 | 2,451.30 | 2,468.30 | 2,447.40 | 2,448.10 | 2,448.10 | 19 |
08 Apr 2024 | 2,412.80 | 2,448.00 | 2,406.50 | 2,436.00 | 2,436.00 | 18 |
05 Apr 2024 | 2,383.60 | 2,432.50 | 2,378.00 | 2,429.70 | 2,429.70 | 41 |
04 Apr 2024 | 2,397.40 | 2,405.20 | 2,389.20 | 2,391.40 | 2,391.40 | 11 |
03 Apr 2024 | 2,388.60 | 2,400.00 | 2,374.40 | 2,397.90 | 2,397.90 | 26 |
02 Apr 2024 | 2,356.70 | 2,380.20 | 2,356.70 | 2,364.30 | 2,364.30 | 13 |
01 Apr 2024 | 2,336.90 | 2,360.00 | 2,336.80 | 2,338.60 | 2,338.60 | 26 |
28 Mar 2024 | 2,310.00 | 2,320.20 | 2,308.10 | 2,317.60 | 2,317.60 | 11 |
27 Mar 2024 | 2,287.60 | 2,292.00 | 2,285.40 | 2,290.40 | 2,290.40 | 7 |
26 Mar 2024 | 2,271.00 | 2,290.40 | 2,271.00 | 2,276.40 | 2,276.40 | 9 |
25 Mar 2024 | 2,269.20 | 2,278.20 | 2,269.20 | 2,275.10 | 2,275.10 | 8 |
22 Mar 2024 | 2,264.60 | 2,278.10 | 2,258.00 | 2,258.00 | 2,258.00 | 10 |
21 Mar 2024 | 2,300.70 | 2,304.20 | 2,282.90 | 2,283.40 | 2,283.40 | 19 |
20 Mar 2024 | 2,256.20 | 2,281.60 | 2,252.50 | 2,259.10 | 2,259.10 | 3 |
19 Mar 2024 | 2,258.40 | 2,258.40 | 2,258.40 | 2,258.40 | 2,258.40 | 4 |
18 Mar 2024 | 2,255.50 | 2,263.20 | 2,255.50 | 2,263.20 | 2,263.20 | 1 |
15 Mar 2024 | 2,264.10 | 2,264.10 | 2,259.00 | 2,259.70 | 2,259.70 | 9 |
14 Mar 2024 | 2,271.00 | 2,271.00 | 2,264.50 | 2,265.40 | 2,265.40 | 3 |
13 Mar 2024 | 2,272.00 | 2,278.10 | 2,272.00 | 2,278.10 | 2,278.10 | 3 |
12 Mar 2024 | 2,271.30 | 2,271.30 | 2,262.80 | 2,262.80 | 2,262.80 | 2 |
11 Mar 2024 | 2,283.40 | 2,285.00 | 2,281.60 | 2,284.60 | 2,284.60 | 9 |
08 Mar 2024 | 2,263.90 | 2,296.50 | 2,263.90 | 2,280.30 | 2,280.30 | 21 |
07 Mar 2024 | 2,261.00 | 2,261.00 | 2,256.00 | 2,259.40 | 2,259.40 | 3 |
06 Mar 2024 | 2,230.10 | 2,252.20 | 2,230.10 | 2,252.20 | 2,252.20 | 7 |
05 Mar 2024 | 2,225.90 | 2,241.10 | 2,225.10 | 2,235.90 | 2,235.90 | 19 |
04 Mar 2024 | 2,205.00 | 2,219.90 | 2,205.00 | 2,219.90 | 2,219.90 | 1 |
01 Mar 2024 | 2,150.00 | 2,187.50 | 2,147.30 | 2,187.50 | 2,187.50 | 43 |
29 Feb 2024 | 2,134.40 | 2,150.20 | 2,128.60 | 2,145.90 | 2,145.90 | 69 |
28 Feb 2024 | 2,128.80 | 2,134.70 | 2,128.80 | 2,133.70 | 2,133.70 | 9 |
27 Feb 2024 | 2,131.90 | 2,135.10 | 2,131.90 | 2,135.10 | 2,135.10 | 1 |
26 Feb 2024 | 2,128.20 | 2,129.30 | 2,128.20 | 2,129.30 | 2,129.30 | 1 |
23 Feb 2024 | 2,129.20 | 2,139.30 | 2,129.20 | 2,139.30 | 2,139.30 | 3 |
22 Feb 2024 | 2,125.30 | 2,128.20 | 2,120.40 | 2,120.40 | 2,120.40 | 4 |
21 Feb 2024 | 2,131.00 | 2,131.00 | 2,121.30 | 2,123.50 | 2,123.50 | 5 |
20 Feb 2024 | 2,124.90 | 2,128.90 | 2,124.90 | 2,128.90 | 2,128.90 | 5 |
16 Feb 2024 | 2,104.00 | 2,113.90 | 2,098.70 | 2,113.60 | 2,113.60 | 11 |
15 Feb 2024 | 2,103.80 | 2,106.00 | 2,103.80 | 2,103.80 | 2,103.80 | 3 |
14 Feb 2024 | 2,091.50 | 2,093.40 | 2,091.50 | 2,093.40 | 2,093.40 | 7 |
13 Feb 2024 | 2,132.90 | 2,133.30 | 2,091.00 | 2,096.60 | 2,096.60 | 9 |
12 Feb 2024 | 2,124.00 | 2,124.00 | 2,114.80 | 2,120.40 | 2,120.40 | 4 |
09 Feb 2024 | 2,131.00 | 2,133.80 | 2,125.70 | 2,125.70 | 2,125.70 | 17 |
08 Feb 2024 | 2,137.00 | 2,137.00 | 2,125.30 | 2,134.60 | 2,134.60 | 17 |
07 Feb 2024 | 2,135.00 | 2,145.10 | 2,134.90 | 2,138.00 | 2,138.00 | 8 |
06 Feb 2024 | 2,132.00 | 2,141.30 | 2,126.60 | 2,137.80 | 2,137.80 | 17 |
05 Feb 2024 | 2,131.80 | 2,131.80 | 2,125.70 | 2,129.70 | 2,129.70 | 4 |
02 Feb 2024 | 2,152.90 | 2,156.50 | 2,139.60 | 2,139.60 | 2,139.60 | 9 |
01 Feb 2024 | 2,144.00 | 2,160.30 | 2,134.40 | 2,154.70 | 2,154.70 | 28 |
31 Jan 2024 | 2,136.70 | 2,150.50 | 2,135.50 | 2,150.50 | 2,150.50 | 44 |
30 Jan 2024 | 2,135.90 | 2,135.90 | 2,135.90 | 2,135.90 | 2,135.90 | 4 |
29 Jan 2024 | 2,134.30 | 2,134.30 | 2,125.80 | 2,128.70 | 2,128.70 | 3 |
26 Jan 2024 | 2,120.30 | 2,120.30 | 2,120.30 | 2,120.30 | 2,120.30 | - |
25 Jan 2024 | 2,118.80 | 2,120.30 | 2,118.80 | 2,120.30 | 2,120.30 | 1 |
24 Jan 2024 | 2,127.80 | 2,132.60 | 2,119.10 | 2,119.10 | 2,119.10 | 3 |
23 Jan 2024 | 2,129.00 | 2,129.00 | 2,129.00 | 2,129.00 | 2,129.00 | - |
22 Jan 2024 | 2,127.00 | 2,132.50 | 2,122.20 | 2,125.20 | 2,125.20 | 5 |
19 Jan 2024 | 2,136.30 | 2,136.30 | 2,129.80 | 2,132.20 | 2,132.20 | 7 |
18 Jan 2024 | 2,124.20 | 2,124.20 | 2,124.20 | 2,124.20 | 2,124.20 | 4 |
17 Jan 2024 | 2,131.70 | 2,131.80 | 2,109.40 | 2,109.40 | 2,109.40 | 5 |
16 Jan 2024 | 2,131.90 | 2,131.90 | 2,131.90 | 2,131.90 | 2,131.90 | - |
12 Jan 2024 | 2,158.90 | 2,164.40 | 2,152.90 | 2,153.10 | 2,153.10 | 3 |
11 Jan 2024 | 2,122.60 | 2,122.60 | 2,122.60 | 2,122.60 | 2,122.60 | - |
10 Jan 2024 | 2,131.60 | 2,131.60 | 2,131.60 | 2,131.60 | 2,131.60 | - |
09 Jan 2024 | 2,152.70 | 2,152.70 | 2,137.10 | 2,137.10 | 2,137.10 | 1 |
08 Jan 2024 | 2,137.10 | 2,137.10 | 2,137.10 | 2,137.10 | 2,137.10 | - |
05 Jan 2024 | 2,150.00 | 2,174.20 | 2,150.00 | 2,153.70 | 2,153.70 | 18 |
04 Jan 2024 | 2,153.80 | 2,153.80 | 2,153.80 | 2,153.80 | 2,153.80 | - |
03 Jan 2024 | 2,175.40 | 2,175.40 | 2,146.40 | 2,146.40 | 2,146.40 | 2 |
02 Jan 2024 | 2,177.00 | 2,177.00 | 2,177.00 | 2,177.00 | 2,177.00 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |