Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | 2,470.20 | 2,470.20 | 2,470.20 | 2,470.20 | 2,470.20 | - |
07 May 2024 | 2,471.60 | 2,471.60 | 2,471.60 | 2,471.60 | 2,471.60 | - |
06 May 2024 | 2,478.80 | 2,478.80 | 2,478.80 | 2,478.80 | 2,478.80 | - |
03 May 2024 | 2,455.10 | 2,455.10 | 2,455.10 | 2,455.10 | 2,455.10 | 5 |
02 May 2024 | 2,457.60 | 2,457.60 | 2,457.60 | 2,457.60 | 2,457.60 | - |
01 May 2024 | 2,459.00 | 2,459.00 | 2,459.00 | 2,459.00 | 2,459.00 | 2 |
30 Apr 2024 | 2,450.70 | 2,450.70 | 2,450.70 | 2,450.70 | 2,450.70 | - |
29 Apr 2024 | 2,506.30 | 2,506.30 | 2,506.30 | 2,506.30 | 2,506.30 | - |
26 Apr 2024 | 2,495.30 | 2,495.30 | 2,495.30 | 2,495.30 | 2,495.30 | 20 |
25 Apr 2024 | 2,489.30 | 2,489.30 | 2,489.30 | 2,489.30 | 2,489.30 | 40 |
24 Apr 2024 | 2,484.90 | 2,484.90 | 2,484.90 | 2,484.90 | 2,484.90 | 8 |
23 Apr 2024 | 2,488.00 | 2,488.00 | 2,488.00 | 2,488.00 | 2,488.00 | 9 |
22 Apr 2024 | 2,493.60 | 2,493.60 | 2,493.60 | 2,493.60 | 2,493.60 | 8 |
19 Apr 2024 | 2,560.00 | 2,563.10 | 2,543.90 | 2,563.10 | 2,563.10 | 7 |
18 Apr 2024 | 2,546.90 | 2,546.90 | 2,546.90 | 2,546.90 | 2,546.90 | - |
17 Apr 2024 | 2,556.00 | 2,556.00 | 2,534.90 | 2,537.50 | 2,537.50 | 6 |
16 Apr 2024 | 2,556.70 | 2,556.70 | 2,556.70 | 2,556.70 | 2,556.70 | - |
15 Apr 2024 | 2,533.00 | 2,535.10 | 2,528.50 | 2,531.30 | 2,531.30 | 4 |
12 Apr 2024 | 2,521.50 | 2,521.50 | 2,505.10 | 2,521.50 | 2,521.50 | 2 |
11 Apr 2024 | 2,501.50 | 2,518.60 | 2,501.50 | 2,518.60 | 2,518.60 | 2 |
10 Apr 2024 | 2,493.90 | 2,493.90 | 2,493.10 | 2,493.90 | 2,493.90 | 2 |
09 Apr 2024 | 2,503.50 | 2,503.50 | 2,503.50 | 2,503.50 | 2,503.50 | 1 |
08 Apr 2024 | 2,491.00 | 2,491.00 | 2,491.00 | 2,491.00 | 2,491.00 | - |
05 Apr 2024 | 2,484.10 | 2,484.10 | 2,484.10 | 2,484.10 | 2,484.10 | - |
04 Apr 2024 | 2,445.40 | 2,445.40 | 2,445.40 | 2,445.40 | 2,445.40 | - |
03 Apr 2024 | 2,451.20 | 2,451.20 | 2,451.20 | 2,451.20 | 2,451.20 | - |
02 Apr 2024 | 2,416.90 | 2,416.90 | 2,416.90 | 2,416.90 | 2,416.90 | 9 |
01 Apr 2024 | 2,389.90 | 2,389.90 | 2,389.90 | 2,389.90 | 2,389.90 | - |
28 Mar 2024 | 2,367.80 | 2,367.80 | 2,367.80 | 2,367.80 | 2,367.80 | 4 |
27 Mar 2024 | 2,340.20 | 2,340.20 | 2,340.20 | 2,340.20 | 2,340.20 | - |
26 Mar 2024 | 2,326.40 | 2,326.40 | 2,326.40 | 2,326.40 | 2,326.40 | - |
25 Mar 2024 | 2,324.60 | 2,324.60 | 2,324.60 | 2,324.60 | 2,324.60 | - |
22 Mar 2024 | 2,307.50 | 2,307.50 | 2,307.50 | 2,307.50 | 2,307.50 | - |
21 Mar 2024 | 2,333.10 | 2,333.10 | 2,333.10 | 2,333.10 | 2,333.10 | - |
20 Mar 2024 | 2,308.80 | 2,308.80 | 2,308.80 | 2,308.80 | 2,308.80 | - |
19 Mar 2024 | 2,308.20 | 2,308.20 | 2,308.20 | 2,308.20 | 2,308.20 | - |
18 Mar 2024 | 2,312.70 | 2,312.70 | 2,312.70 | 2,312.70 | 2,312.70 | 2 |
15 Mar 2024 | 2,308.20 | 2,308.20 | 2,308.20 | 2,308.20 | 2,308.20 | - |
14 Mar 2024 | 2,312.90 | 2,312.90 | 2,312.90 | 2,312.90 | 2,312.90 | - |
13 Mar 2024 | 2,325.40 | 2,325.40 | 2,325.40 | 2,325.40 | 2,325.40 | - |
12 Mar 2024 | 2,309.70 | 2,309.70 | 2,309.70 | 2,309.70 | 2,309.70 | - |
11 Mar 2024 | 2,331.00 | 2,331.00 | 2,331.00 | 2,331.00 | 2,331.00 | - |
08 Mar 2024 | 2,326.70 | 2,326.70 | 2,326.70 | 2,326.70 | 2,326.70 | - |
07 Mar 2024 | 2,305.80 | 2,305.80 | 2,305.80 | 2,305.80 | 2,305.80 | - |
06 Mar 2024 | 2,298.40 | 2,298.40 | 2,298.40 | 2,298.40 | 2,298.40 | - |
05 Mar 2024 | 2,282.10 | 2,282.10 | 2,282.10 | 2,282.10 | 2,282.10 | - |
04 Mar 2024 | 2,251.10 | 2,265.70 | 2,250.60 | 2,265.70 | 2,265.70 | 8 |
01 Mar 2024 | 2,233.10 | 2,233.10 | 2,233.10 | 2,233.10 | 2,233.10 | - |
29 Feb 2024 | 2,191.50 | 2,191.50 | 2,191.50 | 2,191.50 | 2,191.50 | - |
28 Feb 2024 | 2,179.40 | 2,179.40 | 2,179.40 | 2,179.40 | 2,179.40 | - |
27 Feb 2024 | 2,180.50 | 2,180.50 | 2,180.50 | 2,180.50 | 2,180.50 | - |
26 Feb 2024 | 2,174.40 | 2,174.40 | 2,174.40 | 2,174.40 | 2,174.40 | - |
23 Feb 2024 | 2,184.10 | 2,184.10 | 2,184.10 | 2,184.10 | 2,184.10 | 2 |
22 Feb 2024 | 2,165.00 | 2,165.00 | 2,165.00 | 2,165.00 | 2,165.00 | - |
21 Feb 2024 | 2,168.10 | 2,168.10 | 2,168.10 | 2,168.10 | 2,168.10 | - |
20 Feb 2024 | 2,172.90 | 2,172.90 | 2,172.90 | 2,172.90 | 2,172.90 | - |
16 Feb 2024 | 2,157.50 | 2,157.50 | 2,157.50 | 2,157.50 | 2,157.50 | - |
15 Feb 2024 | 2,147.50 | 2,147.50 | 2,147.50 | 2,147.50 | 2,147.50 | - |
14 Feb 2024 | 2,137.10 | 2,137.10 | 2,137.10 | 2,137.10 | 2,137.10 | - |
13 Feb 2024 | 2,138.70 | 2,138.70 | 2,138.70 | 2,138.70 | 2,138.70 | 2 |
12 Feb 2024 | 2,162.50 | 2,162.50 | 2,162.50 | 2,162.50 | 2,162.50 | - |
09 Feb 2024 | 2,167.60 | 2,167.60 | 2,167.60 | 2,167.60 | 2,167.60 | 2 |
08 Feb 2024 | 2,176.00 | 2,176.00 | 2,176.00 | 2,176.00 | 2,176.00 | - |
07 Feb 2024 | 2,179.30 | 2,179.30 | 2,179.30 | 2,179.30 | 2,179.30 | - |
06 Feb 2024 | 2,179.20 | 2,179.20 | 2,179.20 | 2,179.20 | 2,179.20 | 2 |
05 Feb 2024 | 2,171.20 | 2,171.20 | 2,171.20 | 2,171.20 | 2,171.20 | 2 |
02 Feb 2024 | 2,174.80 | 2,181.10 | 2,174.80 | 2,181.10 | 2,181.10 | 4 |
01 Feb 2024 | 2,194.90 | 2,194.90 | 2,194.90 | 2,194.90 | 2,194.90 | - |
31 Jan 2024 | 2,198.20 | 2,198.20 | 2,191.20 | 2,191.20 | 2,191.20 | 11 |
30 Jan 2024 | 2,176.60 | 2,176.60 | 2,176.60 | 2,176.60 | 2,176.60 | 2 |
29 Jan 2024 | 2,169.40 | 2,169.40 | 2,169.40 | 2,169.40 | 2,169.40 | - |
26 Jan 2024 | 2,160.80 | 2,160.80 | 2,160.80 | 2,160.80 | 2,160.80 | - |
25 Jan 2024 | 2,160.80 | 2,160.80 | 2,160.80 | 2,160.80 | 2,160.80 | - |
24 Jan 2024 | 2,159.60 | 2,159.60 | 2,159.60 | 2,159.60 | 2,159.60 | - |
23 Jan 2024 | 2,169.50 | 2,169.50 | 2,169.50 | 2,169.50 | 2,169.50 | - |
22 Jan 2024 | 2,165.70 | 2,165.70 | 2,165.70 | 2,165.70 | 2,165.70 | - |
19 Jan 2024 | 2,172.70 | 2,172.70 | 2,172.70 | 2,172.70 | 2,172.70 | - |
18 Jan 2024 | 2,164.20 | 2,164.20 | 2,164.20 | 2,164.20 | 2,164.20 | - |
17 Jan 2024 | 2,149.20 | 2,149.20 | 2,149.20 | 2,149.20 | 2,149.20 | - |
16 Jan 2024 | 2,171.40 | 2,171.40 | 2,171.40 | 2,171.40 | 2,171.40 | - |
12 Jan 2024 | 2,192.90 | 2,192.90 | 2,192.90 | 2,192.90 | 2,192.90 | - |
11 Jan 2024 | 2,164.00 | 2,164.00 | 2,164.00 | 2,164.00 | 2,164.00 | - |
10 Jan 2024 | 2,173.20 | 2,173.20 | 2,173.20 | 2,173.20 | 2,173.20 | - |
09 Jan 2024 | 2,178.70 | 2,178.70 | 2,178.70 | 2,178.70 | 2,178.70 | - |
08 Jan 2024 | 2,178.70 | 2,178.70 | 2,178.70 | 2,178.70 | 2,178.70 | - |
05 Jan 2024 | 2,195.30 | 2,195.30 | 2,195.30 | 2,195.30 | 2,195.30 | - |
04 Jan 2024 | 2,195.40 | 2,195.40 | 2,195.40 | 2,195.40 | 2,195.40 | - |
03 Jan 2024 | 2,188.00 | 2,188.00 | 2,188.00 | 2,188.00 | 2,188.00 | - |
02 Jan 2024 | 2,218.60 | 2,218.60 | 2,218.60 | 2,218.60 | 2,218.60 | 2 |
29 Dec 2023 | 2,216.90 | 2,216.90 | 2,216.90 | 2,216.90 | 2,216.90 | - |
28 Dec 2023 | 2,228.60 | 2,228.60 | 2,228.60 | 2,228.60 | 2,228.60 | - |
27 Dec 2023 | 2,237.60 | 2,237.60 | 2,237.60 | 2,237.60 | 2,237.60 | - |
26 Dec 2023 | 2,214.40 | 2,214.40 | 2,214.40 | 2,214.40 | 2,214.40 | - |
22 Dec 2023 | 2,213.70 | 2,213.70 | 2,213.70 | 2,213.70 | 2,213.70 | 3 |
21 Dec 2023 | 2,192.20 | 2,196.20 | 2,192.20 | 2,196.20 | 2,196.20 | 4 |
20 Dec 2023 | 2,193.30 | 2,193.30 | 2,193.30 | 2,193.30 | 2,193.30 | - |
19 Dec 2023 | 2,199.00 | 2,199.00 | 2,199.00 | 2,199.00 | 2,199.00 | - |
18 Dec 2023 | 2,186.70 | 2,186.70 | 2,186.70 | 2,186.70 | 2,186.70 | - |
15 Dec 2023 | 2,182.20 | 2,182.20 | 2,182.20 | 2,182.20 | 2,182.20 | 1 |
14 Dec 2023 | 2,191.60 | 2,191.60 | 2,191.60 | 2,191.60 | 2,191.60 | 6 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |