Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 May 2024 | 2,386.80 | 2,389.50 | 2,383.30 | 2,387.00 | 2,387.00 | 354 |
22 May 2024 | 2,402.60 | 2,402.60 | 2,402.60 | 2,402.60 | 2,402.60 | - |
21 May 2024 | 2,439.20 | 2,439.20 | 2,439.20 | 2,439.20 | 2,439.20 | - |
20 May 2024 | 2,456.40 | 2,456.40 | 2,456.40 | 2,456.40 | 2,456.40 | - |
17 May 2024 | 2,427.90 | 2,427.90 | 2,427.90 | 2,427.90 | 2,427.90 | - |
16 May 2024 | 2,404.80 | 2,404.80 | 2,404.80 | 2,404.80 | 2,404.80 | - |
15 May 2024 | 2,414.60 | 2,414.60 | 2,414.60 | 2,414.60 | 2,414.60 | - |
14 May 2024 | 2,376.80 | 2,376.80 | 2,376.80 | 2,376.80 | 2,376.80 | - |
13 May 2024 | 2,363.30 | 2,363.30 | 2,363.30 | 2,363.30 | 2,363.30 | - |
10 May 2024 | 2,391.20 | 2,391.20 | 2,391.20 | 2,391.20 | 2,391.20 | - |
09 May 2024 | 2,359.80 | 2,359.80 | 2,359.80 | 2,359.80 | 2,359.80 | - |
08 May 2024 | 2,345.60 | 2,345.60 | 2,345.60 | 2,345.60 | 2,345.60 | - |
07 May 2024 | 2,347.40 | 2,347.40 | 2,347.40 | 2,347.40 | 2,347.40 | - |
06 May 2024 | 2,355.50 | 2,355.50 | 2,355.50 | 2,355.50 | 2,355.50 | - |
03 May 2024 | 2,345.30 | 2,345.30 | 2,345.30 | 2,345.30 | 2,345.30 | - |
02 May 2024 | 2,345.30 | 2,345.30 | 2,345.30 | 2,345.30 | 2,345.30 | - |
01 May 2024 | 2,345.30 | 2,345.30 | 2,345.30 | 2,345.30 | 2,345.30 | - |
30 Apr 2024 | 2,345.30 | 2,345.30 | 2,345.30 | 2,345.30 | 2,345.30 | - |
29 Apr 2024 | 2,367.50 | 2,367.50 | 2,367.50 | 2,367.50 | 2,367.50 | - |
26 Apr 2024 | 2,365.00 | 2,365.00 | 2,365.00 | 2,365.00 | 2,365.00 | - |
25 Apr 2024 | 2,355.80 | 2,355.80 | 2,355.80 | 2,355.80 | 2,355.80 | - |
24 Apr 2024 | 2,354.30 | 2,354.30 | 2,354.30 | 2,354.30 | 2,354.30 | - |
23 Apr 2024 | 2,356.60 | 2,356.60 | 2,356.60 | 2,356.60 | 2,356.60 | - |
22 Apr 2024 | 2,368.10 | 2,368.10 | 2,368.10 | 2,368.10 | 2,368.10 | - |
19 Apr 2024 | 2,432.30 | 2,432.30 | 2,432.30 | 2,432.30 | 2,432.30 | - |
18 Apr 2024 | 2,414.50 | 2,414.50 | 2,414.50 | 2,414.50 | 2,414.50 | - |
17 Apr 2024 | 2,405.80 | 2,405.80 | 2,405.80 | 2,405.80 | 2,405.80 | - |
16 Apr 2024 | 2,431.60 | 2,431.60 | 2,431.60 | 2,431.60 | 2,431.60 | - |
15 Apr 2024 | 2,405.10 | 2,420.00 | 2,405.10 | 2,405.10 | 2,405.10 | 3 |
12 Apr 2024 | 2,414.90 | 2,414.90 | 2,414.90 | 2,414.90 | 2,414.90 | - |
11 Apr 2024 | 2,384.50 | 2,384.50 | 2,384.50 | 2,384.50 | 2,384.50 | - |
10 Apr 2024 | 2,368.80 | 2,368.80 | 2,368.80 | 2,368.80 | 2,368.80 | - |
09 Apr 2024 | 2,386.00 | 2,386.00 | 2,386.00 | 2,386.00 | 2,386.00 | - |
08 Apr 2024 | 2,379.80 | 2,379.80 | 2,379.80 | 2,379.80 | 2,379.80 | - |
05 Apr 2024 | 2,315.70 | 2,315.70 | 2,315.70 | 2,315.70 | 2,315.70 | - |
04 Apr 2024 | 2,315.70 | 2,315.70 | 2,315.70 | 2,315.70 | 2,315.70 | - |
03 Apr 2024 | 2,315.70 | 2,315.70 | 2,315.70 | 2,315.70 | 2,315.70 | - |
02 Apr 2024 | 2,293.00 | 2,293.00 | 2,293.00 | 2,293.00 | 2,293.00 | - |
01 Apr 2024 | 2,268.90 | 2,268.90 | 2,268.90 | 2,268.90 | 2,268.90 | - |
28 Mar 2024 | 2,238.90 | 2,238.90 | 2,238.90 | 2,238.90 | 2,238.90 | - |
27 Mar 2024 | 2,208.80 | 2,215.60 | 2,208.80 | 2,215.60 | 2,215.60 | 3 |
26 Mar 2024 | 2,206.70 | 2,207.80 | 2,203.10 | 2,205.40 | 2,205.40 | 297 |
25 Mar 2024 | 2,202.10 | 2,202.10 | 2,202.10 | 2,202.10 | 2,202.10 | 537 |
22 Mar 2024 | 2,195.20 | 2,195.20 | 2,195.20 | 2,195.20 | 2,195.20 | - |
21 Mar 2024 | 2,226.20 | 2,226.20 | 2,226.20 | 2,226.20 | 2,226.20 | - |
20 Mar 2024 | 2,187.50 | 2,187.50 | 2,187.50 | 2,187.50 | 2,187.50 | - |
19 Mar 2024 | 2,189.60 | 2,189.60 | 2,189.60 | 2,189.60 | 2,189.60 | - |
18 Mar 2024 | 2,187.60 | 2,187.60 | 2,187.60 | 2,187.60 | 2,187.60 | - |
15 Mar 2024 | 2,197.70 | 2,197.70 | 2,197.70 | 2,197.70 | 2,197.70 | - |
14 Mar 2024 | 2,198.20 | 2,198.20 | 2,198.20 | 2,198.20 | 2,198.20 | - |
13 Mar 2024 | 2,190.50 | 2,190.50 | 2,190.50 | 2,190.50 | 2,190.50 | - |
12 Mar 2024 | 2,199.00 | 2,199.00 | 2,199.00 | 2,199.00 | 2,199.00 | - |
11 Mar 2024 | 2,202.80 | 2,202.80 | 2,202.80 | 2,202.80 | 2,202.80 | - |
08 Mar 2024 | 2,201.70 | 2,201.70 | 2,201.70 | 2,201.70 | 2,201.70 | - |
07 Mar 2024 | 2,186.70 | 2,186.70 | 2,186.70 | 2,186.70 | 2,186.70 | - |
06 Mar 2024 | 2,162.00 | 2,162.00 | 2,162.00 | 2,162.00 | 2,162.00 | - |
05 Mar 2024 | 2,156.90 | 2,156.90 | 2,156.90 | 2,156.90 | 2,156.90 | - |
04 Mar 2024 | 2,120.50 | 2,120.50 | 2,120.50 | 2,120.50 | 2,120.50 | - |
01 Mar 2024 | 2,120.30 | 2,120.30 | 2,120.30 | 2,120.30 | 2,120.30 | - |
29 Feb 2024 | 2,082.60 | 2,082.60 | 2,082.60 | 2,082.60 | 2,082.60 | - |
28 Feb 2024 | 2,079.40 | 2,079.40 | 2,079.40 | 2,079.40 | 2,079.40 | - |
27 Feb 2024 | 2,080.10 | 2,080.10 | 2,080.10 | 2,080.10 | 2,080.10 | - |
26 Feb 2024 | 2,066.00 | 2,066.00 | 2,066.00 | 2,066.00 | 2,066.00 | - |
23 Feb 2024 | 2,058.00 | 2,058.00 | 2,058.00 | 2,058.00 | 2,058.00 | - |
22 Feb 2024 | 2,059.70 | 2,059.70 | 2,059.70 | 2,059.70 | 2,059.70 | - |
21 Feb 2024 | 2,062.70 | 2,062.70 | 2,062.70 | 2,062.70 | 2,062.70 | - |
20 Feb 2024 | 2,062.50 | 2,062.50 | 2,062.50 | 2,062.50 | 2,062.50 | - |
16 Feb 2024 | 2,075.20 | 2,075.20 | 2,075.20 | 2,075.20 | 2,075.20 | - |
15 Feb 2024 | 2,075.20 | 2,075.20 | 2,075.20 | 2,075.20 | 2,075.20 | - |
14 Feb 2024 | 2,075.20 | 2,075.20 | 2,075.20 | 2,075.20 | 2,075.20 | - |
13 Feb 2024 | 2,075.20 | 2,075.20 | 2,075.20 | 2,075.20 | 2,075.20 | - |
12 Feb 2024 | 2,075.20 | 2,075.20 | 2,075.20 | 2,075.20 | 2,075.20 | - |
09 Feb 2024 | 2,075.20 | 2,075.20 | 2,075.20 | 2,075.20 | 2,075.20 | - |
08 Feb 2024 | 2,090.20 | 2,090.20 | 2,081.80 | 2,081.80 | 2,081.80 | 6 |
07 Feb 2024 | 2,086.60 | 2,086.60 | 2,086.60 | 2,086.60 | 2,086.60 | - |
06 Feb 2024 | 2,076.60 | 2,076.60 | 2,076.60 | 2,076.60 | 2,076.60 | - |
05 Feb 2024 | 2,086.30 | 2,086.30 | 2,086.30 | 2,086.30 | 2,086.30 | - |
02 Feb 2024 | 2,098.20 | 2,098.20 | 2,098.20 | 2,098.20 | 2,098.20 | - |
01 Feb 2024 | 2,091.00 | 2,091.00 | 2,091.00 | 2,091.00 | 2,091.00 | - |
31 Jan 2024 | 2,083.20 | 2,083.20 | 2,083.20 | 2,083.20 | 2,083.20 | - |
30 Jan 2024 | 2,082.40 | 2,082.40 | 2,082.40 | 2,082.40 | 2,082.40 | - |
29 Jan 2024 | 2,070.90 | 2,070.90 | 2,070.90 | 2,070.90 | 2,070.90 | - |
26 Jan 2024 | 2,060.40 | 2,060.40 | 2,060.40 | 2,060.40 | 2,060.40 | 9 |
25 Jan 2024 | 2,056.10 | 2,056.10 | 2,056.10 | 2,056.10 | 2,056.10 | - |
24 Jan 2024 | 2,062.50 | 2,062.50 | 2,062.50 | 2,062.50 | 2,062.50 | - |
23 Jan 2024 | 2,068.10 | 2,068.10 | 2,068.10 | 2,068.10 | 2,068.10 | - |
22 Jan 2024 | 2,055.70 | 2,055.70 | 2,055.70 | 2,055.70 | 2,055.70 | - |
19 Jan 2024 | 2,058.90 | 2,058.90 | 2,058.90 | 2,058.90 | 2,058.90 | - |
18 Jan 2024 | 2,053.20 | 2,053.20 | 2,053.20 | 2,053.20 | 2,053.20 | - |
17 Jan 2024 | 2,047.50 | 2,047.50 | 2,047.50 | 2,047.50 | 2,047.50 | - |
16 Jan 2024 | 2,077.30 | 2,077.30 | 2,077.30 | 2,077.30 | 2,077.30 | - |
12 Jan 2024 | 2,071.20 | 2,071.20 | 2,071.20 | 2,071.20 | 2,071.20 | - |
11 Jan 2024 | 2,071.00 | 2,071.00 | 2,071.00 | 2,071.00 | 2,071.00 | - |
10 Jan 2024 | 2,064.20 | 2,064.20 | 2,064.20 | 2,064.20 | 2,064.20 | - |
09 Jan 2024 | 2,075.90 | 2,075.90 | 2,075.90 | 2,075.90 | 2,075.90 | - |
08 Jan 2024 | 2,078.10 | 2,078.10 | 2,078.10 | 2,078.10 | 2,078.10 | - |
05 Jan 2024 | 2,079.60 | 2,079.60 | 2,079.60 | 2,079.60 | 2,079.60 | - |
04 Jan 2024 | 2,081.90 | 2,081.90 | 2,081.90 | 2,081.90 | 2,081.90 | - |
03 Jan 2024 | 2,072.70 | 2,072.70 | 2,072.70 | 2,072.70 | 2,072.70 | - |
02 Jan 2024 | 2,103.00 | 2,103.00 | 2,103.00 | 2,103.00 | 2,103.00 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |