Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | 2,556.30 | 2,556.30 | 2,556.30 | 2,556.30 | 2,556.30 | - |
07 May 2024 | 2,557.70 | 2,557.70 | 2,557.70 | 2,557.70 | 2,557.70 | - |
06 May 2024 | 2,564.90 | 2,564.90 | 2,564.90 | 2,564.90 | 2,564.90 | - |
03 May 2024 | 2,541.20 | 2,541.20 | 2,541.20 | 2,541.20 | 2,541.20 | - |
02 May 2024 | 2,546.70 | 2,546.70 | 2,546.70 | 2,546.70 | 2,546.70 | - |
01 May 2024 | 2,548.10 | 2,548.10 | 2,548.10 | 2,548.10 | 2,548.10 | - |
30 Apr 2024 | 2,539.60 | 2,539.60 | 2,539.60 | 2,539.60 | 2,539.60 | - |
29 Apr 2024 | 2,595.00 | 2,595.00 | 2,595.00 | 2,595.00 | 2,595.00 | - |
26 Apr 2024 | 2,584.00 | 2,584.00 | 2,584.00 | 2,584.00 | 2,584.00 | - |
25 Apr 2024 | 2,570.70 | 2,570.70 | 2,570.70 | 2,570.70 | 2,570.70 | - |
24 Apr 2024 | 2,566.60 | 2,566.60 | 2,566.60 | 2,566.60 | 2,566.60 | - |
23 Apr 2024 | 2,570.00 | 2,570.00 | 2,570.00 | 2,570.00 | 2,570.00 | - |
22 Apr 2024 | 2,576.00 | 2,576.00 | 2,576.00 | 2,576.00 | 2,576.00 | - |
19 Apr 2024 | 2,645.50 | 2,645.50 | 2,645.50 | 2,645.50 | 2,645.50 | - |
18 Apr 2024 | 2,629.30 | 2,629.30 | 2,629.30 | 2,629.30 | 2,629.30 | - |
17 Apr 2024 | 2,619.90 | 2,619.90 | 2,619.90 | 2,619.90 | 2,619.90 | - |
16 Apr 2024 | 2,638.80 | 2,638.80 | 2,638.80 | 2,638.80 | 2,638.80 | - |
15 Apr 2024 | 2,612.70 | 2,612.70 | 2,612.70 | 2,612.70 | 2,612.70 | - |
12 Apr 2024 | 2,602.90 | 2,602.90 | 2,602.90 | 2,602.90 | 2,602.90 | - |
11 Apr 2024 | 2,599.60 | 2,599.60 | 2,599.60 | 2,599.60 | 2,599.60 | - |
10 Apr 2024 | 2,573.90 | 2,573.90 | 2,573.90 | 2,573.90 | 2,573.90 | - |
09 Apr 2024 | 2,583.40 | 2,583.40 | 2,583.40 | 2,583.40 | 2,583.40 | - |
08 Apr 2024 | 2,570.70 | 2,570.70 | 2,570.70 | 2,570.70 | 2,570.70 | - |
05 Apr 2024 | 2,563.20 | 2,563.20 | 2,563.20 | 2,563.20 | 2,563.20 | - |
04 Apr 2024 | 2,524.20 | 2,524.20 | 2,524.20 | 2,524.20 | 2,524.20 | - |
03 Apr 2024 | 2,529.40 | 2,529.40 | 2,529.40 | 2,529.40 | 2,529.40 | - |
02 Apr 2024 | 2,494.90 | 2,494.90 | 2,494.90 | 2,494.90 | 2,494.90 | - |
01 Apr 2024 | 2,467.30 | 2,467.30 | 2,467.30 | 2,467.30 | 2,467.30 | - |
28 Mar 2024 | 2,443.90 | 2,443.90 | 2,443.90 | 2,443.90 | 2,443.90 | - |
27 Mar 2024 | 2,416.30 | 2,416.30 | 2,416.30 | 2,416.30 | 2,416.30 | - |
26 Mar 2024 | 2,402.10 | 2,402.10 | 2,402.10 | 2,402.10 | 2,402.10 | - |
25 Mar 2024 | 2,400.30 | 2,400.30 | 2,400.30 | 2,400.30 | 2,400.30 | - |
22 Mar 2024 | 2,383.20 | 2,383.20 | 2,383.20 | 2,383.20 | 2,383.20 | - |
21 Mar 2024 | 2,408.80 | 2,408.80 | 2,408.80 | 2,408.80 | 2,408.80 | - |
20 Mar 2024 | 2,384.50 | 2,384.50 | 2,384.50 | 2,384.50 | 2,384.50 | - |
19 Mar 2024 | 2,383.90 | 2,383.90 | 2,383.90 | 2,383.90 | 2,383.90 | - |
18 Mar 2024 | 2,388.40 | 2,388.40 | 2,388.40 | 2,388.40 | 2,388.40 | - |
15 Mar 2024 | 2,381.00 | 2,381.00 | 2,381.00 | 2,381.00 | 2,381.00 | - |
14 Mar 2024 | 2,385.70 | 2,385.70 | 2,385.70 | 2,385.70 | 2,385.70 | - |
13 Mar 2024 | 2,398.20 | 2,398.20 | 2,398.20 | 2,398.20 | 2,398.20 | - |
12 Mar 2024 | 2,382.50 | 2,382.50 | 2,382.50 | 2,382.50 | 2,382.50 | - |
11 Mar 2024 | 2,403.80 | 2,403.80 | 2,403.80 | 2,403.80 | 2,403.80 | - |
08 Mar 2024 | 2,399.50 | 2,399.50 | 2,399.50 | 2,399.50 | 2,399.50 | - |
07 Mar 2024 | 2,378.60 | 2,378.60 | 2,378.60 | 2,378.60 | 2,378.60 | - |
06 Mar 2024 | 2,371.00 | 2,371.00 | 2,371.00 | 2,371.00 | 2,371.00 | - |
05 Mar 2024 | 2,354.70 | 2,354.70 | 2,354.70 | 2,354.70 | 2,354.70 | - |
04 Mar 2024 | 2,338.30 | 2,338.30 | 2,338.30 | 2,338.30 | 2,338.30 | - |
01 Mar 2024 | 2,305.70 | 2,305.70 | 2,305.70 | 2,305.70 | 2,305.70 | - |
29 Feb 2024 | 2,264.10 | 2,264.10 | 2,264.10 | 2,264.10 | 2,264.10 | - |
28 Feb 2024 | 2,252.00 | 2,252.00 | 2,252.00 | 2,252.00 | 2,252.00 | - |
27 Feb 2024 | 2,253.10 | 2,253.10 | 2,253.10 | 2,253.10 | 2,253.10 | - |
26 Feb 2024 | 2,247.00 | 2,247.00 | 2,247.00 | 2,247.00 | 2,247.00 | - |
23 Feb 2024 | 2,256.70 | 2,256.70 | 2,256.70 | 2,256.70 | 2,256.70 | - |
22 Feb 2024 | 2,237.60 | 2,237.60 | 2,237.60 | 2,237.60 | 2,237.60 | - |
21 Feb 2024 | 2,240.70 | 2,240.70 | 2,240.70 | 2,240.70 | 2,240.70 | - |
20 Feb 2024 | 2,245.40 | 2,245.40 | 2,245.40 | 2,245.40 | 2,245.40 | - |
16 Feb 2024 | 2,230.00 | 2,230.00 | 2,230.00 | 2,230.00 | 2,230.00 | - |
15 Feb 2024 | 2,219.20 | 2,219.20 | 2,219.20 | 2,219.20 | 2,219.20 | - |
14 Feb 2024 | 2,208.80 | 2,208.80 | 2,208.80 | 2,208.80 | 2,208.80 | - |
13 Feb 2024 | 2,210.40 | 2,210.40 | 2,210.40 | 2,210.40 | 2,210.40 | - |
12 Feb 2024 | 2,234.20 | 2,234.20 | 2,234.20 | 2,234.20 | 2,234.20 | - |
09 Feb 2024 | 2,239.30 | 2,239.30 | 2,239.30 | 2,239.30 | 2,239.30 | - |
08 Feb 2024 | 2,247.40 | 2,247.40 | 2,247.40 | 2,247.40 | 2,247.40 | - |
07 Feb 2024 | 2,250.70 | 2,250.70 | 2,250.70 | 2,250.70 | 2,250.70 | - |
06 Feb 2024 | 2,250.60 | 2,250.60 | 2,250.60 | 2,250.60 | 2,250.60 | - |
05 Feb 2024 | 2,242.50 | 2,242.50 | 2,242.50 | 2,242.50 | 2,242.50 | - |
02 Feb 2024 | 2,252.40 | 2,252.40 | 2,252.40 | 2,252.40 | 2,252.40 | - |
01 Feb 2024 | 2,266.20 | 2,266.20 | 2,266.20 | 2,266.20 | 2,266.20 | - |
31 Jan 2024 | 2,262.50 | 2,262.50 | 2,262.50 | 2,262.50 | 2,262.50 | - |
30 Jan 2024 | 2,247.90 | 2,247.90 | 2,247.90 | 2,247.90 | 2,247.90 | - |
29 Jan 2024 | 2,240.70 | 2,240.70 | 2,240.70 | 2,240.70 | 2,240.70 | - |
26 Jan 2024 | 2,232.10 | 2,232.10 | 2,232.10 | 2,232.10 | 2,232.10 | - |
25 Jan 2024 | 2,232.10 | 2,232.10 | 2,232.10 | 2,232.10 | 2,232.10 | - |
24 Jan 2024 | 2,230.90 | 2,230.90 | 2,230.90 | 2,230.90 | 2,230.90 | - |
23 Jan 2024 | 2,240.80 | 2,240.80 | 2,240.80 | 2,240.80 | 2,240.80 | - |
22 Jan 2024 | 2,237.00 | 2,237.00 | 2,237.00 | 2,237.00 | 2,237.00 | - |
19 Jan 2024 | 2,244.00 | 2,244.00 | 2,244.00 | 2,244.00 | 2,244.00 | - |
18 Jan 2024 | 2,235.50 | 2,235.50 | 2,235.50 | 2,235.50 | 2,235.50 | - |
17 Jan 2024 | 2,220.50 | 2,220.50 | 2,220.50 | 2,220.50 | 2,220.50 | - |
16 Jan 2024 | 2,242.70 | 2,242.70 | 2,242.70 | 2,242.70 | 2,242.70 | - |
12 Jan 2024 | 2,264.50 | 2,264.50 | 2,264.50 | 2,264.50 | 2,264.50 | - |
11 Jan 2024 | 2,235.60 | 2,235.60 | 2,235.60 | 2,235.60 | 2,235.60 | - |
10 Jan 2024 | 2,244.80 | 2,244.80 | 2,244.80 | 2,244.80 | 2,244.80 | - |
09 Jan 2024 | 2,250.30 | 2,250.30 | 2,250.30 | 2,250.30 | 2,250.30 | - |
08 Jan 2024 | 2,250.30 | 2,250.30 | 2,250.30 | 2,250.30 | 2,250.30 | - |
05 Jan 2024 | 2,266.90 | 2,266.90 | 2,266.90 | 2,266.90 | 2,266.90 | - |
04 Jan 2024 | 2,267.00 | 2,267.00 | 2,267.00 | 2,267.00 | 2,267.00 | - |
03 Jan 2024 | 2,259.60 | 2,259.60 | 2,259.60 | 2,259.60 | 2,259.60 | - |
02 Jan 2024 | 2,290.20 | 2,290.20 | 2,290.20 | 2,290.20 | 2,290.20 | - |
29 Dec 2023 | 2,288.50 | 2,288.50 | 2,288.50 | 2,288.50 | 2,288.50 | - |
28 Dec 2023 | 2,300.20 | 2,300.20 | 2,300.20 | 2,300.20 | 2,300.20 | - |
27 Dec 2023 | 2,309.50 | 2,309.50 | 2,309.50 | 2,309.50 | 2,309.50 | - |
26 Dec 2023 | 2,286.50 | 2,286.50 | 2,286.50 | 2,286.50 | 2,286.50 | - |
22 Dec 2023 | 2,286.00 | 2,286.00 | 2,286.00 | 2,286.00 | 2,286.00 | - |
21 Dec 2023 | 2,268.20 | 2,268.20 | 2,268.20 | 2,268.20 | 2,268.20 | - |
20 Dec 2023 | 2,265.30 | 2,265.30 | 2,265.30 | 2,265.30 | 2,265.30 | - |
19 Dec 2023 | 2,271.00 | 2,271.00 | 2,271.00 | 2,271.00 | 2,271.00 | - |
18 Dec 2023 | 2,258.70 | 2,258.70 | 2,258.70 | 2,258.70 | 2,258.70 | - |
15 Dec 2023 | 2,254.30 | 2,254.30 | 2,254.30 | 2,254.30 | 2,254.30 | - |
14 Dec 2023 | 2,265.70 | 2,265.70 | 2,265.70 | 2,265.70 | 2,265.70 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |