Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 Jun 2024 | 2,441.00 | 2,441.00 | 2,441.00 | 2,441.00 | 2,441.00 | 3 |
04 Jun 2024 | 2,461.50 | 2,461.50 | 2,424.00 | 2,435.20 | 2,435.20 | 10 |
03 Jun 2024 | 2,428.60 | 2,458.30 | 2,424.00 | 2,458.10 | 2,458.10 | 10 |
31 May 2024 | 2,454.50 | 2,467.00 | 2,435.30 | 2,435.30 | 2,435.30 | 11 |
30 May 2024 | 2,447.80 | 2,459.50 | 2,434.40 | 2,456.00 | 2,456.00 | 21 |
29 May 2024 | 2,472.80 | 2,472.80 | 2,452.30 | 2,453.80 | 2,453.80 | 6 |
28 May 2024 | 2,456.70 | 2,474.80 | 2,455.80 | 2,469.70 | 2,469.70 | 29 |
27 May 2024 | - | - | - | - | - | - |
24 May 2024 | 2,450.40 | 2,454.40 | 2,446.10 | 2,446.10 | 2,446.10 | 10 |
23 May 2024 | 2,478.70 | 2,478.70 | 2,446.60 | 2,449.40 | 2,449.40 | 36 |
22 May 2024 | 2,531.90 | 2,531.90 | 2,494.40 | 2,505.90 | 2,505.90 | 39 |
21 May 2024 | 2,549.40 | 2,549.90 | 2,536.20 | 2,539.50 | 2,539.50 | 22 |
20 May 2024 | 2,543.00 | 2,564.60 | 2,529.70 | 2,553.00 | 2,553.00 | 24 |
17 May 2024 | 2,496.00 | 2,540.00 | 2,496.00 | 2,530.00 | 2,530.00 | 28 |
16 May 2024 | 2,507.20 | 2,508.70 | 2,489.00 | 2,497.20 | 2,497.20 | 44 |
15 May 2024 | 2,473.40 | 2,505.50 | 2,473.40 | 2,505.50 | 2,505.50 | 59 |
14 May 2024 | 2,457.00 | 2,472.10 | 2,457.00 | 2,470.40 | 2,470.40 | 24 |
13 May 2024 | 2,471.80 | 2,471.80 | 2,451.80 | 2,453.70 | 2,453.70 | 34 |
10 May 2024 | 2,466.00 | 2,486.20 | 2,461.80 | 2,486.20 | 2,486.20 | 24 |
09 May 2024 | 2,429.40 | 2,459.60 | 2,429.40 | 2,449.50 | 2,449.50 | 32 |
08 May 2024 | 2,426.00 | 2,431.50 | 2,426.00 | 2,431.50 | 2,431.50 | 1 |
07 May 2024 | 2,431.90 | 2,432.80 | 2,430.30 | 2,432.80 | 2,432.80 | 15 |
06 May 2024 | 2,424.00 | 2,445.00 | 2,424.00 | 2,439.90 | 2,439.90 | 19 |
03 May 2024 | 2,416.90 | 2,416.90 | 2,403.80 | 2,416.20 | 2,416.20 | 11 |
02 May 2024 | 2,442.30 | 2,442.30 | 2,418.20 | 2,418.20 | 2,418.20 | 8 |
01 May 2024 | 2,413.50 | 2,441.50 | 2,412.00 | 2,419.60 | 2,419.60 | 11 |
30 Apr 2024 | 2,433.00 | 2,433.00 | 2,411.30 | 2,411.30 | 2,411.30 | 36 |
29 Apr 2024 | 2,466.90 | 2,466.90 | 2,461.70 | 2,466.90 | 2,466.90 | 8 |
26 Apr 2024 | 2,466.40 | 2,466.40 | 2,455.90 | 2,455.90 | 2,455.90 | 1 |
25 Apr 2024 | 2,444.80 | 2,453.40 | 2,444.80 | 2,450.40 | 2,450.40 | 5 |
24 Apr 2024 | 2,445.70 | 2,445.70 | 2,445.70 | 2,445.70 | 2,445.70 | 14 |
23 Apr 2024 | 2,419.10 | 2,448.40 | 2,419.10 | 2,448.40 | 2,448.40 | 5 |
22 Apr 2024 | 2,506.10 | 2,506.10 | 2,453.50 | 2,453.50 | 2,453.50 | 17 |
19 Apr 2024 | 2,524.00 | 2,524.00 | 2,502.00 | 2,523.00 | 2,523.00 | 7 |
18 Apr 2024 | 2,515.00 | 2,515.00 | 2,493.40 | 2,506.80 | 2,506.80 | 4 |
17 Apr 2024 | 2,510.00 | 2,514.00 | 2,485.80 | 2,497.40 | 2,497.40 | 10 |
16 Apr 2024 | 2,502.50 | 2,517.00 | 2,489.90 | 2,517.00 | 2,517.00 | 13 |
15 Apr 2024 | 2,484.00 | 2,501.80 | 2,483.70 | 2,492.10 | 2,492.10 | 7 |
12 Apr 2024 | 2,526.50 | 2,533.00 | 2,480.40 | 2,482.30 | 2,482.30 | 12 |
11 Apr 2024 | 2,458.10 | 2,503.00 | 2,458.10 | 2,480.20 | 2,480.20 | 3 |
10 Apr 2024 | 2,484.00 | 2,484.00 | 2,456.00 | 2,456.00 | 2,456.00 | 9 |
09 Apr 2024 | 2,466.50 | 2,466.50 | 2,466.50 | 2,466.50 | 2,466.50 | - |
08 Apr 2024 | 2,425.00 | 2,472.30 | 2,425.00 | 2,454.20 | 2,454.20 | 7 |
05 Apr 2024 | 2,391.40 | 2,447.90 | 2,391.40 | 2,447.90 | 2,447.90 | 8 |
04 Apr 2024 | 2,409.40 | 2,409.40 | 2,409.40 | 2,409.40 | 2,409.40 | - |
03 Apr 2024 | 2,390.00 | 2,416.10 | 2,390.00 | 2,415.70 | 2,415.70 | 5 |
02 Apr 2024 | 2,367.70 | 2,390.00 | 2,367.70 | 2,381.80 | 2,381.80 | 7 |
01 Apr 2024 | 2,354.70 | 2,371.60 | 2,353.80 | 2,355.80 | 2,355.80 | 15 |
28 Mar 2024 | 2,306.50 | 2,334.40 | 2,306.50 | 2,334.40 | 2,334.40 | 17 |
27 Mar 2024 | 2,301.80 | 2,312.80 | 2,301.80 | 2,306.80 | 2,306.80 | 28 |
26 Mar 2024 | 2,299.80 | 2,315.20 | 2,290.80 | 2,293.10 | 2,293.10 | 42 |
25 Mar 2024 | 2,289.70 | 2,291.40 | 2,289.70 | 2,291.40 | 2,291.40 | 5 |
22 Mar 2024 | 2,279.60 | 2,289.50 | 2,274.30 | 2,274.30 | 2,274.30 | 3 |
21 Mar 2024 | 2,320.50 | 2,320.50 | 2,295.50 | 2,299.80 | 2,299.80 | 4 |
20 Mar 2024 | 2,281.20 | 2,302.20 | 2,272.30 | 2,275.50 | 2,275.50 | 8 |
19 Mar 2024 | 2,276.80 | 2,276.80 | 2,269.90 | 2,274.90 | 2,274.90 | 2 |
18 Mar 2024 | 2,271.00 | 2,279.40 | 2,271.00 | 2,279.40 | 2,279.40 | 5 |
15 Mar 2024 | 2,276.60 | 2,276.60 | 2,275.80 | 2,275.80 | 2,275.80 | 1 |
14 Mar 2024 | 2,281.30 | 2,281.30 | 2,281.30 | 2,281.30 | 2,281.30 | 3 |
13 Mar 2024 | 2,294.00 | 2,294.00 | 2,294.00 | 2,294.00 | 2,294.00 | - |
12 Mar 2024 | 2,278.50 | 2,278.50 | 2,278.30 | 2,278.30 | 2,278.30 | 1 |
11 Mar 2024 | 2,295.40 | 2,302.30 | 2,295.40 | 2,299.80 | 2,299.80 | 4 |
08 Mar 2024 | 2,279.50 | 2,312.30 | 2,279.50 | 2,295.50 | 2,295.50 | 6 |
07 Mar 2024 | 2,274.60 | 2,274.60 | 2,274.60 | 2,274.60 | 2,274.60 | 6 |
06 Mar 2024 | 2,267.50 | 2,267.50 | 2,267.50 | 2,267.50 | 2,267.50 | - |
05 Mar 2024 | 2,251.20 | 2,251.20 | 2,249.60 | 2,251.20 | 2,251.20 | 1 |
04 Mar 2024 | 2,235.10 | 2,235.10 | 2,235.10 | 2,235.10 | 2,235.10 | - |
01 Mar 2024 | 2,202.60 | 2,202.60 | 2,202.60 | 2,202.60 | 2,202.60 | - |
29 Feb 2024 | 2,161.00 | 2,161.00 | 2,161.00 | 2,161.00 | 2,161.00 | - |
28 Feb 2024 | 2,148.90 | 2,148.90 | 2,148.90 | 2,148.90 | 2,148.90 | - |
27 Feb 2024 | 2,150.20 | 2,150.20 | 2,150.20 | 2,150.20 | 2,150.20 | 4 |
26 Feb 2024 | 2,141.70 | 2,144.50 | 2,141.70 | 2,144.50 | 2,144.50 | 1 |
23 Feb 2024 | 2,138.90 | 2,154.20 | 2,138.90 | 2,154.20 | 2,154.20 | 1 |
22 Feb 2024 | 2,145.10 | 2,145.10 | 2,135.20 | 2,135.20 | 2,135.20 | 6 |
21 Feb 2024 | 2,138.30 | 2,138.30 | 2,138.30 | 2,138.30 | 2,138.30 | - |
20 Feb 2024 | 2,134.80 | 2,143.30 | 2,134.80 | 2,143.30 | 2,143.30 | 1 |
16 Feb 2024 | 2,122.10 | 2,128.00 | 2,113.50 | 2,128.00 | 2,128.00 | 8 |
15 Feb 2024 | 2,118.20 | 2,118.20 | 2,118.20 | 2,118.20 | 2,118.20 | - |
14 Feb 2024 | 2,107.80 | 2,107.80 | 2,107.80 | 2,107.80 | 2,107.80 | - |
13 Feb 2024 | 2,142.80 | 2,142.80 | 2,109.10 | 2,110.60 | 2,110.60 | 15 |
12 Feb 2024 | 2,134.40 | 2,134.40 | 2,134.40 | 2,134.40 | 2,134.40 | - |
09 Feb 2024 | 2,139.60 | 2,139.60 | 2,139.60 | 2,139.60 | 2,139.60 | - |
08 Feb 2024 | 2,148.30 | 2,148.30 | 2,148.30 | 2,148.30 | 2,148.30 | - |
07 Feb 2024 | 2,151.60 | 2,151.60 | 2,151.60 | 2,151.60 | 2,151.60 | - |
06 Feb 2024 | 2,151.30 | 2,151.30 | 2,151.30 | 2,151.30 | 2,151.30 | - |
05 Feb 2024 | 2,143.20 | 2,143.20 | 2,143.20 | 2,143.20 | 2,143.20 | - |
02 Feb 2024 | 2,153.10 | 2,153.10 | 2,153.10 | 2,153.10 | 2,153.10 | - |
01 Feb 2024 | 2,167.90 | 2,167.90 | 2,167.90 | 2,167.90 | 2,167.90 | - |
31 Jan 2024 | 2,163.90 | 2,163.90 | 2,163.90 | 2,163.90 | 2,163.90 | 2 |
30 Jan 2024 | 2,149.30 | 2,149.30 | 2,149.30 | 2,149.30 | 2,149.30 | - |
29 Jan 2024 | 2,142.10 | 2,142.10 | 2,142.10 | 2,142.10 | 2,142.10 | - |
26 Jan 2024 | 2,133.60 | 2,133.60 | 2,133.60 | 2,133.60 | 2,133.60 | - |
25 Jan 2024 | 2,133.60 | 2,133.60 | 2,133.60 | 2,133.60 | 2,133.60 | - |
24 Jan 2024 | 2,132.40 | 2,132.40 | 2,132.40 | 2,132.40 | 2,132.40 | - |
23 Jan 2024 | 2,142.30 | 2,142.30 | 2,142.30 | 2,142.30 | 2,142.30 | - |
22 Jan 2024 | 2,138.50 | 2,138.50 | 2,138.50 | 2,138.50 | 2,138.50 | - |
19 Jan 2024 | 2,145.50 | 2,145.50 | 2,145.50 | 2,145.50 | 2,145.50 | - |
18 Jan 2024 | 2,137.40 | 2,137.40 | 2,137.40 | 2,137.40 | 2,137.40 | - |
17 Jan 2024 | 2,122.50 | 2,122.50 | 2,122.50 | 2,122.50 | 2,122.50 | - |
16 Jan 2024 | 2,144.90 | 2,144.90 | 2,144.90 | 2,144.90 | 2,144.90 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |