Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 May 2024 | 2,084.60 | 2,101.00 | 2,072.40 | 2,074.30 | 2,074.30 | 57,883 |
22 May 2024 | 2,106.00 | 2,110.20 | 2,080.60 | 2,089.10 | 2,089.10 | 117,246 |
21 May 2024 | 2,111.60 | 2,113.40 | 2,093.60 | 2,107.10 | 2,107.10 | 117,246 |
20 May 2024 | 2,105.90 | 2,118.80 | 2,100.10 | 2,109.90 | 2,109.90 | 117,589 |
17 May 2024 | 2,103.40 | 2,109.20 | 2,097.40 | 2,105.50 | 2,105.50 | 132,827 |
16 May 2024 | 2,117.60 | 2,123.90 | 2,102.50 | 2,104.90 | 2,104.90 | 137,878 |
15 May 2024 | 2,097.20 | 2,132.50 | 2,094.50 | 2,118.90 | 2,118.90 | 195,262 |
14 May 2024 | 2,071.90 | 2,103.50 | 2,058.30 | 2,095.00 | 2,095.00 | 195,229 |
13 May 2024 | 2,066.70 | 2,090.90 | 2,065.70 | 2,072.50 | 2,072.50 | 114,511 |
10 May 2024 | 2,085.30 | 2,096.30 | 2,061.90 | 2,067.90 | 2,067.90 | 138,794 |
09 May 2024 | 2,063.40 | 2,086.90 | 2,054.30 | 2,084.10 | 2,084.10 | 117,960 |
08 May 2024 | 2,072.00 | 2,074.40 | 2,051.80 | 2,064.80 | 2,064.80 | 118,276 |
07 May 2024 | 2,071.20 | 2,088.80 | 2,069.20 | 2,076.70 | 2,076.70 | 131,226 |
06 May 2024 | 2,052.90 | 2,075.50 | 2,047.50 | 2,071.10 | 2,071.10 | 132,243 |
03 May 2024 | 2,026.40 | 2,070.00 | 2,019.10 | 2,045.80 | 2,045.80 | 197,735 |
02 May 2024 | 1,997.90 | 2,032.20 | 1,991.70 | 2,027.20 | 2,027.20 | 186,415 |
01 May 2024 | 1,982.70 | 2,031.30 | 1,972.10 | 1,989.70 | 1,989.70 | 254,994 |
30 Apr 2024 | 2,025.60 | 2,026.70 | 1,978.10 | 1,985.60 | 1,985.60 | 194,515 |
29 Apr 2024 | 2,019.00 | 2,032.90 | 2,015.10 | 2,027.10 | 2,027.10 | 123,420 |
26 Apr 2024 | 1,992.90 | 2,020.00 | 1,984.60 | 2,013.70 | 2,013.70 | 168,512 |
25 Apr 2024 | 2,010.50 | 2,023.50 | 1,965.70 | 1,993.20 | 1,993.20 | 225,344 |
24 Apr 2024 | 2,016.00 | 2,019.10 | 1,993.90 | 2,006.80 | 2,006.80 | 169,194 |
23 Apr 2024 | 1,985.10 | 2,023.90 | 1,973.90 | 2,014.90 | 2,014.90 | 187,512 |
22 Apr 2024 | 1,966.40 | 1,993.20 | 1,958.70 | 1,982.60 | 1,982.60 | 159,567 |
19 Apr 2024 | 1,958.60 | 1,974.20 | 1,915.80 | 1,961.20 | 1,961.20 | 283,542 |
18 Apr 2024 | 1,963.80 | 1,987.40 | 1,951.90 | 1,958.10 | 1,958.10 | 219,658 |
17 Apr 2024 | 1,983.30 | 2,000.90 | 1,959.20 | 1,962.00 | 1,962.00 | 232,306 |
16 Apr 2024 | 1,992.20 | 1,994.70 | 1,965.30 | 1,982.80 | 1,982.80 | 255,907 |
15 Apr 2024 | 2,019.80 | 2,035.80 | 1,982.20 | 1,991.00 | 1,991.00 | 258,842 |
12 Apr 2024 | 2,057.60 | 2,062.40 | 2,009.80 | 2,019.80 | 2,019.80 | 212,766 |
11 Apr 2024 | 2,043.70 | 2,063.70 | 2,017.00 | 2,057.90 | 2,057.90 | 247,329 |
10 Apr 2024 | 2,102.40 | 2,114.00 | 2,027.90 | 2,043.20 | 2,043.20 | 368,117 |
09 Apr 2024 | 2,092.80 | 2,106.70 | 2,081.10 | 2,100.30 | 2,100.30 | 159,897 |
08 Apr 2024 | 2,086.00 | 2,101.60 | 2,074.00 | 2,092.40 | 2,092.40 | 144,288 |
05 Apr 2024 | 2,075.20 | 2,094.40 | 2,059.40 | 2,082.30 | 2,082.30 | 203,995 |
04 Apr 2024 | 2,098.20 | 2,123.70 | 2,068.90 | 2,074.40 | 2,074.40 | 197,910 |
03 Apr 2024 | 2,087.20 | 2,102.70 | 2,069.90 | 2,096.80 | 2,096.80 | 188,513 |
02 Apr 2024 | 2,126.00 | 2,129.50 | 2,072.10 | 2,082.70 | 2,082.70 | 234,059 |
01 Apr 2024 | 2,150.60 | 2,167.00 | 2,119.50 | 2,123.00 | 2,123.00 | 177,305 |
28 Mar 2024 | 2,140.60 | 2,161.80 | 2,132.40 | 2,145.90 | 2,145.90 | 191,410 |
27 Mar 2024 | 2,095.80 | 2,142.40 | 2,095.80 | 2,138.40 | 2,138.40 | 188,244 |
26 Mar 2024 | 2,098.80 | 2,118.20 | 2,091.50 | 2,092.60 | 2,092.60 | 132,793 |
25 Mar 2024 | 2,092.60 | 2,111.90 | 2,089.20 | 2,097.30 | 2,097.30 | 104,367 |
22 Mar 2024 | 2,125.30 | 2,132.20 | 2,091.40 | 2,093.60 | 2,093.60 | 167,378 |
21 Mar 2024 | 2,102.20 | 2,132.70 | 2,101.70 | 2,122.80 | 2,122.80 | 208,947 |
20 Mar 2024 | 2,059.60 | 2,108.70 | 2,047.80 | 2,098.60 | 2,098.60 | 236,470 |
19 Mar 2024 | 2,050.90 | 2,065.70 | 2,032.50 | 2,059.30 | 2,059.30 | 153,285 |
18 Mar 2024 | 2,064.10 | 2,076.40 | 2,047.10 | 2,049.80 | 2,049.80 | 155,235 |
15 Mar 2024 | 2,034.50 | 2,041.40 | 2,019.05 | 2,019.05 | 2,019.05 | 201,888 |
14 Mar 2024 | 2,073.70 | 2,081.90 | 2,016.20 | 2,032.70 | 2,032.70 | 52,568 |
13 Mar 2024 | 2,063.30 | 2,081.90 | 2,059.40 | 2,072.70 | 2,072.70 | 88,162 |
12 Mar 2024 | 2,070.90 | 2,085.00 | 2,048.70 | 2,065.30 | 2,065.30 | 181,371 |
11 Mar 2024 | 2,085.30 | 2,088.80 | 2,064.00 | 2,068.60 | 2,068.60 | 320,334 |
08 Mar 2024 | 2,088.50 | 2,121.40 | 2,070.70 | 2,084.60 | 2,084.60 | 302,883 |
07 Mar 2024 | 2,070.60 | 2,099.00 | 2,057.30 | 2,086.70 | 2,086.70 | 187,560 |
06 Mar 2024 | 2,054.70 | 2,079.30 | 2,052.10 | 2,069.70 | 2,069.70 | 187,028 |
05 Mar 2024 | 2,073.30 | 2,077.40 | 2,048.40 | 2,055.30 | 2,055.30 | 181,580 |
04 Mar 2024 | 2,076.00 | 2,096.80 | 2,073.10 | 2,075.80 | 2,075.80 | 176,223 |
01 Mar 2024 | 2,053.60 | 2,082.10 | 2,044.90 | 2,078.20 | 2,078.20 | 185,776 |
29 Feb 2024 | 2,041.00 | 2,083.40 | 2,037.20 | 2,057.30 | 2,057.30 | 247,225 |
28 Feb 2024 | 2,059.10 | 2,059.90 | 2,038.20 | 2,043.40 | 2,043.40 | 153,413 |
27 Feb 2024 | 2,031.00 | 2,062.40 | 2,027.10 | 2,059.90 | 2,059.90 | 166,749 |
26 Feb 2024 | 2,018.00 | 2,036.70 | 2,009.30 | 2,032.20 | 2,032.20 | 148,525 |
23 Feb 2024 | 2,013.70 | 2,031.90 | 2,003.60 | 2,020.50 | 2,020.50 | 178,823 |
22 Feb 2024 | 2,002.70 | 2,021.60 | 1,999.00 | 2,016.00 | 2,016.00 | 244,586 |
21 Feb 2024 | 2,013.00 | 2,013.80 | 1,985.00 | 2,000.50 | 2,000.50 | 167,564 |
20 Feb 2024 | 2,037.50 | 2,044.80 | 2,001.70 | 2,010.20 | 2,010.20 | 208,402 |
16 Feb 2024 | 2,064.00 | 2,070.00 | 2,032.10 | 2,039.00 | 2,039.00 | 266,601 |
15 Feb 2024 | 2,018.50 | 2,071.20 | 2,017.20 | 2,067.50 | 2,067.50 | 279,940 |
14 Feb 2024 | 1,972.30 | 2,021.80 | 1,970.40 | 2,016.80 | 2,016.80 | 259,660 |
13 Feb 2024 | 2,054.10 | 2,058.20 | 1,953.70 | 1,969.30 | 1,969.30 | 431,449 |
12 Feb 2024 | 2,017.20 | 2,060.90 | 2,015.80 | 2,055.00 | 2,055.00 | 239,293 |
09 Feb 2024 | 1,985.70 | 2,020.80 | 1,983.80 | 2,019.10 | 2,019.10 | 221,567 |
08 Feb 2024 | 1,954.70 | 1,988.60 | 1,947.40 | 1,987.60 | 1,987.60 | 167,804 |
07 Feb 2024 | 1,961.10 | 1,971.60 | 1,944.90 | 1,957.50 | 1,957.50 | 192,421 |
06 Feb 2024 | 1,942.70 | 1,963.40 | 1,934.50 | 1,961.00 | 1,961.00 | 172,176 |
05 Feb 2024 | 1,968.40 | 1,970.00 | 1,925.40 | 1,943.80 | 1,943.80 | 209,771 |
02 Feb 2024 | 1,982.80 | 1,988.30 | 1,949.40 | 1,970.60 | 1,970.60 | 248,525 |
01 Feb 2024 | 1,959.80 | 1,985.90 | 1,941.10 | 1,982.60 | 1,982.60 | 284,422 |
31 Jan 2024 | 2,009.50 | 2,019.60 | 1,953.50 | 1,955.90 | 1,955.90 | 314,780 |
30 Jan 2024 | 2,019.10 | 2,025.50 | 1,999.30 | 2,005.90 | 2,005.90 | 161,490 |
29 Jan 2024 | 1,985.50 | 2,023.30 | 1,979.30 | 2,022.80 | 2,022.80 | 161,799 |
26 Jan 2024 | 1,991.00 | 2,008.30 | 1,982.50 | 1,988.50 | 1,988.50 | 179,638 |
25 Jan 2024 | 1,973.40 | 2,006.00 | 1,970.80 | 1,987.70 | 1,987.70 | 213,535 |
24 Jan 2024 | 1,989.80 | 2,017.20 | 1,968.30 | 1,972.20 | 1,972.20 | 215,770 |
23 Jan 2024 | 1,997.70 | 2,017.00 | 1,980.00 | 1,989.50 | 1,989.50 | 227,477 |
22 Jan 2024 | 1,957.60 | 1,998.70 | 1,957.40 | 1,996.30 | 1,996.30 | 231,350 |
19 Jan 2024 | 1,936.90 | 1,958.30 | 1,921.30 | 1,954.80 | 1,954.80 | 210,553 |
18 Jan 2024 | 1,925.00 | 1,941.80 | 1,911.20 | 1,936.20 | 1,936.20 | 217,256 |
17 Jan 2024 | 1,940.40 | 1,942.10 | 1,904.80 | 1,925.00 | 1,925.00 | 210,028 |
16 Jan 2024 | 1,962.90 | 1,971.10 | 1,931.50 | 1,940.10 | 1,940.10 | 235,625 |
12 Jan 2024 | 1,966.70 | 2,003.30 | 1,957.30 | 1,963.90 | 1,963.90 | 209,888 |
11 Jan 2024 | 1,984.60 | 2,003.10 | 1,944.70 | 1,969.10 | 1,969.10 | 265,841 |
10 Jan 2024 | 1,980.90 | 1,988.70 | 1,963.40 | 1,984.00 | 1,984.00 | 185,494 |
09 Jan 2024 | 2,002.30 | 2,002.70 | 1,966.40 | 1,982.70 | 1,982.70 | 179,161 |
08 Jan 2024 | 1,969.20 | 2,004.60 | 1,954.50 | 2,004.10 | 2,004.10 | 185,648 |
05 Jan 2024 | 1,977.30 | 1,989.10 | 1,938.60 | 1,966.80 | 1,966.80 | 251,773 |
04 Jan 2024 | 1,979.80 | 1,991.00 | 1,965.60 | 1,973.60 | 1,973.60 | 224,522 |
03 Jan 2024 | 2,036.10 | 2,037.30 | 1,973.90 | 1,977.30 | 1,977.30 | 304,284 |
02 Jan 2024 | 2,048.00 | 2,061.60 | 2,022.40 | 2,033.00 | 2,033.00 | 259,426 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |