Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 2,563.40 | 2,563.40 | 2,563.40 | 2,563.40 | 2,563.40 | 1 |
20 May 2024 | 2,557.00 | 2,573.10 | 2,557.00 | 2,573.10 | 2,573.10 | 6 |
17 May 2024 | 2,550.10 | 2,550.10 | 2,550.10 | 2,550.10 | 2,550.10 | 6 |
16 May 2024 | 2,515.50 | 2,517.10 | 2,515.50 | 2,517.10 | 2,517.10 | 1 |
15 May 2024 | 2,508.40 | 2,525.40 | 2,502.10 | 2,525.40 | 2,525.40 | 8 |
14 May 2024 | 2,490.30 | 2,490.30 | 2,490.30 | 2,490.30 | 2,490.30 | 1 |
13 May 2024 | 2,469.90 | 2,473.60 | 2,469.90 | 2,473.60 | 2,473.60 | 6 |
10 May 2024 | 2,508.00 | 2,509.20 | 2,501.10 | 2,505.80 | 2,505.80 | 24 |
09 May 2024 | 2,462.00 | 2,480.00 | 2,462.00 | 2,469.00 | 2,469.00 | 4 |
08 May 2024 | 2,451.30 | 2,451.30 | 2,451.30 | 2,451.30 | 2,451.30 | 2 |
07 May 2024 | 2,452.70 | 2,452.70 | 2,452.70 | 2,452.70 | 2,452.70 | - |
06 May 2024 | 2,459.90 | 2,459.90 | 2,459.90 | 2,459.90 | 2,459.90 | - |
03 May 2024 | 2,420.00 | 2,436.20 | 2,420.00 | 2,436.20 | 2,436.20 | 8 |
02 May 2024 | 2,438.40 | 2,438.40 | 2,438.40 | 2,438.40 | 2,438.40 | 2 |
01 May 2024 | 2,429.10 | 2,439.80 | 2,429.10 | 2,439.80 | 2,439.80 | 16 |
30 Apr 2024 | 2,450.00 | 2,450.00 | 2,430.00 | 2,431.50 | 2,431.50 | 7 |
29 Apr 2024 | 2,487.10 | 2,487.10 | 2,487.10 | 2,487.10 | 2,487.10 | 3 |
26 Apr 2024 | 2,470.40 | 2,476.10 | 2,470.40 | 2,476.10 | 2,476.10 | 15 |
25 Apr 2024 | 2,477.40 | 2,477.40 | 2,470.40 | 2,470.40 | 2,470.40 | 151 |
24 Apr 2024 | 2,465.80 | 2,465.80 | 2,465.80 | 2,465.80 | 2,465.80 | 8 |
23 Apr 2024 | 2,468.70 | 2,468.70 | 2,468.70 | 2,468.70 | 2,468.70 | 6 |
22 Apr 2024 | 2,474.00 | 2,474.00 | 2,470.00 | 2,474.00 | 2,474.00 | 12 |
19 Apr 2024 | 2,529.10 | 2,543.50 | 2,529.10 | 2,543.50 | 2,543.50 | 13 |
18 Apr 2024 | 2,527.30 | 2,527.30 | 2,527.30 | 2,527.30 | 2,527.30 | 5 |
17 Apr 2024 | 2,523.70 | 2,523.70 | 2,517.90 | 2,517.90 | 2,517.90 | 3 |
16 Apr 2024 | 2,537.20 | 2,537.20 | 2,537.20 | 2,537.20 | 2,537.20 | - |
15 Apr 2024 | 2,500.00 | 2,512.20 | 2,500.00 | 2,512.20 | 2,512.20 | 1 |
12 Apr 2024 | 2,516.30 | 2,516.30 | 2,502.40 | 2,502.40 | 2,502.40 | 3 |
11 Apr 2024 | 2,499.80 | 2,499.80 | 2,499.80 | 2,499.80 | 2,499.80 | 54 |
10 Apr 2024 | 2,475.20 | 2,475.20 | 2,475.20 | 2,475.20 | 2,475.20 | - |
09 Apr 2024 | 2,500.00 | 2,500.00 | 2,485.20 | 2,485.50 | 2,485.50 | 18 |
08 Apr 2024 | 2,473.10 | 2,473.10 | 2,473.10 | 2,473.10 | 2,473.10 | - |
05 Apr 2024 | 2,466.50 | 2,466.50 | 2,466.50 | 2,466.50 | 2,466.50 | 5 |
04 Apr 2024 | 2,427.90 | 2,427.90 | 2,427.90 | 2,427.90 | 2,427.90 | 100 |
03 Apr 2024 | 2,434.00 | 2,434.00 | 2,434.00 | 2,434.00 | 2,434.00 | 200 |
02 Apr 2024 | 2,387.30 | 2,399.90 | 2,387.30 | 2,399.90 | 2,399.90 | 9 |
01 Apr 2024 | 2,373.40 | 2,373.40 | 2,373.40 | 2,373.40 | 2,373.40 | 5 |
28 Mar 2024 | 2,340.00 | 2,351.70 | 2,340.00 | 2,351.70 | 2,351.70 | 8 |
27 Mar 2024 | 2,324.10 | 2,324.10 | 2,324.10 | 2,324.10 | 2,324.10 | 9 |
26 Mar 2024 | 2,310.50 | 2,310.50 | 2,310.50 | 2,310.50 | 2,310.50 | - |
25 Mar 2024 | 2,308.80 | 2,308.80 | 2,308.80 | 2,308.80 | 2,308.80 | 2 |
22 Mar 2024 | 2,291.70 | 2,291.70 | 2,291.70 | 2,291.70 | 2,291.70 | - |
21 Mar 2024 | 2,317.50 | 2,317.50 | 2,317.30 | 2,317.30 | 2,317.30 | 3 |
20 Mar 2024 | 2,290.00 | 2,320.00 | 2,290.00 | 2,293.00 | 2,293.00 | 3 |
19 Mar 2024 | 2,292.40 | 2,292.40 | 2,291.40 | 2,292.40 | 2,292.40 | 3 |
18 Mar 2024 | 2,296.90 | 2,296.90 | 2,296.90 | 2,296.90 | 2,296.90 | 6 |
15 Mar 2024 | 2,292.80 | 2,292.80 | 2,292.80 | 2,292.80 | 2,292.80 | 2 |
14 Mar 2024 | 2,303.10 | 2,303.10 | 2,297.80 | 2,297.80 | 2,297.80 | 1 |
13 Mar 2024 | 2,292.50 | 2,310.40 | 2,292.50 | 2,310.40 | 2,310.40 | 2 |
12 Mar 2024 | 2,300.00 | 2,300.00 | 2,288.50 | 2,294.70 | 2,294.70 | 15 |
11 Mar 2024 | 2,316.00 | 2,316.00 | 2,316.00 | 2,316.00 | 2,316.00 | 7 |
08 Mar 2024 | 2,309.50 | 2,326.80 | 2,309.50 | 2,311.70 | 2,311.70 | 2 |
07 Mar 2024 | 2,290.80 | 2,292.70 | 2,290.80 | 2,290.80 | 2,290.80 | 56 |
06 Mar 2024 | 2,266.10 | 2,283.60 | 2,266.10 | 2,283.60 | 2,283.60 | 1 |
05 Mar 2024 | 2,261.40 | 2,268.00 | 2,261.40 | 2,267.30 | 2,267.30 | 28 |
04 Mar 2024 | 2,251.10 | 2,251.10 | 2,251.10 | 2,251.10 | 2,251.10 | 1 |
01 Mar 2024 | 2,218.50 | 2,218.50 | 2,218.50 | 2,218.50 | 2,218.50 | - |
29 Feb 2024 | 2,174.60 | 2,176.90 | 2,174.60 | 2,176.90 | 2,176.90 | 2 |
28 Feb 2024 | 2,164.80 | 2,164.80 | 2,164.80 | 2,164.80 | 2,164.80 | - |
27 Feb 2024 | 2,166.10 | 2,166.10 | 2,166.10 | 2,166.10 | 2,166.10 | - |
26 Feb 2024 | 2,160.10 | 2,160.10 | 2,160.10 | 2,160.10 | 2,160.10 | - |
23 Feb 2024 | 2,169.80 | 2,169.80 | 2,169.80 | 2,169.80 | 2,169.80 | 2 |
22 Feb 2024 | 2,150.70 | 2,150.70 | 2,150.70 | 2,150.70 | 2,150.70 | 2 |
21 Feb 2024 | 2,153.80 | 2,153.80 | 2,153.80 | 2,153.80 | 2,153.80 | - |
20 Feb 2024 | 2,158.60 | 2,158.60 | 2,158.60 | 2,158.60 | 2,158.60 | - |
16 Feb 2024 | 2,140.00 | 2,143.30 | 2,140.00 | 2,143.30 | 2,143.30 | 2 |
15 Feb 2024 | 2,133.40 | 2,133.40 | 2,133.40 | 2,133.40 | 2,133.40 | - |
14 Feb 2024 | 2,122.40 | 2,123.00 | 2,120.70 | 2,123.00 | 2,123.00 | 2 |
13 Feb 2024 | 2,132.20 | 2,132.20 | 2,125.30 | 2,125.30 | 2,125.30 | 5 |
12 Feb 2024 | 2,149.10 | 2,149.10 | 2,149.10 | 2,149.10 | 2,149.10 | - |
09 Feb 2024 | 2,154.20 | 2,154.20 | 2,154.20 | 2,154.20 | 2,154.20 | 465 |
08 Feb 2024 | 2,162.80 | 2,162.80 | 2,162.80 | 2,162.80 | 2,162.80 | - |
07 Feb 2024 | 2,166.10 | 2,166.10 | 2,166.10 | 2,166.10 | 2,166.10 | - |
06 Feb 2024 | 2,166.00 | 2,166.00 | 2,166.00 | 2,166.00 | 2,166.00 | 2 |
05 Feb 2024 | 2,157.90 | 2,157.90 | 2,157.90 | 2,157.90 | 2,157.90 | 19 |
02 Feb 2024 | 2,166.60 | 2,167.80 | 2,166.60 | 2,167.80 | 2,167.80 | 18 |
01 Feb 2024 | 2,181.60 | 2,181.60 | 2,181.60 | 2,181.60 | 2,181.60 | 2 |
31 Jan 2024 | 2,177.90 | 2,177.90 | 2,177.90 | 2,177.90 | 2,177.90 | 8 |
30 Jan 2024 | 2,163.30 | 2,163.30 | 2,163.30 | 2,163.30 | 2,163.30 | 1 |
29 Jan 2024 | 2,156.10 | 2,156.10 | 2,156.10 | 2,156.10 | 2,156.10 | - |
26 Jan 2024 | 2,147.50 | 2,147.50 | 2,147.50 | 2,147.50 | 2,147.50 | - |
25 Jan 2024 | 2,147.50 | 2,147.50 | 2,147.50 | 2,147.50 | 2,147.50 | - |
24 Jan 2024 | 2,146.30 | 2,146.30 | 2,146.30 | 2,146.30 | 2,146.30 | - |
23 Jan 2024 | 2,156.20 | 2,156.20 | 2,156.20 | 2,156.20 | 2,156.20 | 180 |
22 Jan 2024 | 2,152.40 | 2,152.40 | 2,152.40 | 2,152.40 | 2,152.40 | - |
19 Jan 2024 | 2,159.40 | 2,159.40 | 2,159.40 | 2,159.40 | 2,159.40 | - |
18 Jan 2024 | 2,150.90 | 2,150.90 | 2,150.90 | 2,150.90 | 2,150.90 | 63 |
17 Jan 2024 | 2,135.90 | 2,135.90 | 2,135.90 | 2,135.90 | 2,135.90 | - |
16 Jan 2024 | 2,158.10 | 2,158.10 | 2,158.10 | 2,158.10 | 2,158.10 | - |
12 Jan 2024 | 2,179.40 | 2,179.40 | 2,179.40 | 2,179.40 | 2,179.40 | 2 |
11 Jan 2024 | 2,150.20 | 2,150.20 | 2,150.20 | 2,150.20 | 2,150.20 | - |
10 Jan 2024 | 2,159.40 | 2,159.40 | 2,159.40 | 2,159.40 | 2,159.40 | 1 |
09 Jan 2024 | 2,164.90 | 2,164.90 | 2,164.90 | 2,164.90 | 2,164.90 | - |
08 Jan 2024 | 2,164.90 | 2,164.90 | 2,164.90 | 2,164.90 | 2,164.90 | - |
05 Jan 2024 | 2,181.50 | 2,181.50 | 2,181.50 | 2,181.50 | 2,181.50 | - |
04 Jan 2024 | 2,181.60 | 2,181.60 | 2,181.60 | 2,181.60 | 2,181.60 | 80 |
03 Jan 2024 | 2,174.20 | 2,174.20 | 2,174.20 | 2,174.20 | 2,174.20 | - |
02 Jan 2024 | 2,204.80 | 2,204.80 | 2,204.80 | 2,204.80 | 2,204.80 | 2 |
29 Dec 2023 | 2,203.10 | 2,203.10 | 2,203.10 | 2,203.10 | 2,203.10 | - |
28 Dec 2023 | 2,214.80 | 2,214.80 | 2,214.80 | 2,214.80 | 2,214.80 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |