Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 2,310.70 | 2,329.80 | 2,310.70 | 2,329.80 | 2,329.80 | 3 |
08 May 2024 | 2,313.60 | 2,313.60 | 2,313.60 | 2,313.60 | 2,313.60 | 25 |
07 May 2024 | 2,324.30 | 2,324.30 | 2,315.20 | 2,315.20 | 2,315.20 | 25 |
06 May 2024 | 2,322.80 | 2,325.50 | 2,314.20 | 2,321.60 | 2,321.60 | 9 |
03 May 2024 | 2,300.00 | 2,301.00 | 2,277.60 | 2,299.00 | 2,299.00 | 194 |
02 May 2024 | 2,321.70 | 2,324.70 | 2,292.30 | 2,299.20 | 2,299.20 | 56 |
01 May 2024 | 2,287.70 | 2,327.30 | 2,283.80 | 2,299.90 | 2,299.90 | 42 |
30 Apr 2024 | 2,322.50 | 2,322.50 | 2,291.40 | 2,291.40 | 2,291.40 | 113 |
29 Apr 2024 | 2,334.80 | 2,345.50 | 2,327.90 | 2,345.40 | 2,345.40 | 405 |
26 Apr 2024 | 2,333.10 | 2,350.50 | 2,326.60 | 2,335.00 | 2,335.00 | 717 |
25 Apr 2024 | 2,317.80 | 2,344.80 | 2,306.40 | 2,330.30 | 2,330.30 | 993 |
24 Apr 2024 | 2,324.00 | 2,338.00 | 2,313.60 | 2,326.00 | 2,326.00 | 782 |
23 Apr 2024 | 2,332.20 | 2,336.00 | 2,293.60 | 2,329.90 | 2,329.90 | 793 |
22 Apr 2024 | 2,391.50 | 2,391.50 | 2,327.30 | 2,334.60 | 2,334.60 | 1,029 |
19 Apr 2024 | 2,381.10 | 2,418.10 | 2,374.70 | 2,401.40 | 2,401.40 | 1,614 |
18 Apr 2024 | 2,366.10 | 2,395.70 | 2,366.10 | 2,385.80 | 2,385.80 | 2,547 |
17 Apr 2024 | 2,387.90 | 2,399.50 | 2,359.90 | 2,376.20 | 2,376.20 | 583 |
16 Apr 2024 | 2,387.00 | 2,402.20 | 2,367.40 | 2,395.50 | 2,395.50 | 1,273 |
15 Apr 2024 | 2,357.30 | 2,392.00 | 2,330.10 | 2,370.90 | 2,370.90 | 1,671 |
12 Apr 2024 | 2,377.70 | 2,436.60 | 2,338.40 | 2,362.00 | 2,362.00 | 2,199 |
11 Apr 2024 | 2,340.50 | 2,382.90 | 2,331.60 | 2,360.80 | 2,360.80 | 984 |
10 Apr 2024 | 2,358.90 | 2,365.80 | 2,325.70 | 2,336.60 | 2,336.60 | 1,619 |
09 Apr 2024 | 2,344.40 | 2,372.50 | 2,344.40 | 2,350.60 | 2,350.60 | 1,558 |
08 Apr 2024 | 2,332.20 | 2,357.00 | 2,310.50 | 2,339.00 | 2,339.00 | 1,311 |
05 Apr 2024 | 2,298.70 | 2,337.60 | 2,276.50 | 2,333.70 | 2,333.70 | 906 |
04 Apr 2024 | 2,308.90 | 2,312.00 | 2,288.40 | 2,296.90 | 2,296.90 | 990 |
03 Apr 2024 | 2,290.00 | 2,310.00 | 2,275.10 | 2,303.30 | 2,303.30 | 1,233 |
02 Apr 2024 | 2,260.20 | 2,290.10 | 2,256.10 | 2,270.30 | 2,270.30 | 1,699 |
01 Apr 2024 | 2,243.50 | 2,275.00 | 2,238.50 | 2,245.90 | 2,245.90 | 1,103 |
28 Mar 2024 | 2,203.90 | 2,243.50 | 2,196.10 | 2,227.10 | 2,227.10 | 1,619 |
27 Mar 2024 | 2,188.90 | 2,206.50 | 2,182.80 | 2,201.40 | 2,201.40 | 1,214 |
26 Mar 2024 | 2,183.00 | 2,210.70 | 2,179.30 | 2,187.80 | 2,187.80 | 1,587 |
25 Mar 2024 | 2,177.50 | 2,192.70 | 2,175.00 | 2,186.80 | 2,186.80 | 962 |
22 Mar 2024 | 2,193.30 | 2,198.00 | 2,169.30 | 2,170.20 | 2,170.20 | 636 |
21 Mar 2024 | 2,200.10 | 2,231.30 | 2,178.90 | 2,195.00 | 2,195.00 | 918 |
20 Mar 2024 | 2,171.30 | 2,201.40 | 2,164.20 | 2,171.00 | 2,171.00 | 656 |
19 Mar 2024 | 2,174.20 | 2,175.00 | 2,162.10 | 2,169.80 | 2,169.80 | 359 |
18 Mar 2024 | 2,169.10 | 2,176.00 | 2,160.00 | 2,174.50 | 2,174.50 | 264 |
15 Mar 2024 | 2,175.50 | 2,186.70 | 2,169.40 | 2,171.60 | 2,171.60 | 214 |
14 Mar 2024 | 2,190.00 | 2,190.50 | 2,168.30 | 2,177.80 | 2,177.80 | 354 |
13 Mar 2024 | 2,174.40 | 2,195.70 | 2,172.90 | 2,191.10 | 2,191.10 | 352 |
12 Mar 2024 | 2,198.70 | 2,199.20 | 2,168.60 | 2,176.50 | 2,176.50 | 575 |
11 Mar 2024 | 2,196.90 | 2,204.60 | 2,191.60 | 2,198.80 | 2,198.80 | 387 |
08 Mar 2024 | 2,176.30 | 2,211.50 | 2,172.10 | 2,195.30 | 2,195.30 | 463 |
07 Mar 2024 | 2,165.70 | 2,180.00 | 2,161.40 | 2,175.00 | 2,175.00 | 191 |
06 Mar 2024 | 2,145.30 | 2,168.30 | 2,142.70 | 2,168.00 | 2,168.00 | 170 |
05 Mar 2024 | 2,133.40 | 2,157.90 | 2,130.00 | 2,151.80 | 2,151.80 | 247 |
04 Mar 2024 | 2,101.10 | 2,136.50 | 2,099.90 | 2,136.20 | 2,136.20 | 139 |
01 Mar 2024 | 2,072.20 | 2,105.50 | 2,072.20 | 2,105.50 | 2,105.50 | 58 |
29 Feb 2024 | 2,060.00 | 2,064.40 | 2,060.00 | 2,064.40 | 2,064.40 | 5 |
28 Feb 2024 | 2,052.40 | 2,052.40 | 2,052.40 | 2,052.40 | 2,052.40 | 5 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |