Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 June 2024 | 2,600.91 | 2,614.02 | 2,598.00 | 2,609.72 | 2,609.72 | - |
04 June 2024 | 2,607.22 | 2,608.22 | 2,582.06 | 2,587.70 | 2,587.70 | - |
03 June 2024 | 2,627.47 | 2,636.26 | 2,606.17 | 2,612.02 | 2,612.02 | - |
31 May 2024 | 2,595.04 | 2,606.18 | 2,584.64 | 2,604.10 | 2,604.10 | - |
30 May 2024 | 2,578.45 | 2,595.30 | 2,574.69 | 2,593.07 | 2,593.07 | - |
29 May 2024 | 2,610.85 | 2,613.37 | 2,582.95 | 2,583.50 | 2,583.50 | - |
28 May 2024 | 2,632.91 | 2,637.04 | 2,605.30 | 2,616.29 | 2,616.29 | - |
27 May 2024 | 2,622.99 | 2,631.13 | 2,617.91 | 2,630.30 | 2,630.30 | 99,248,300 |
24 May 2024 | 2,620.89 | 2,626.39 | 2,607.70 | 2,624.50 | 2,624.50 | - |
23 May 2024 | 2,637.46 | 2,648.20 | 2,631.39 | 2,641.47 | 2,641.47 | - |
22 May 2024 | 2,632.20 | 2,638.31 | 2,623.51 | 2,634.51 | 2,634.51 | - |
21 May 2024 | 2,627.65 | 2,631.76 | 2,615.58 | 2,631.49 | 2,631.49 | - |
20 May 2024 | 2,607.93 | 2,632.17 | 2,607.93 | 2,632.17 | 2,632.17 | - |
17 May 2024 | 2,605.01 | 2,609.37 | 2,591.01 | 2,602.20 | 2,602.20 | - |
16 May 2024 | 2,628.52 | 2,629.24 | 2,602.44 | 2,608.82 | 2,608.82 | - |
15 May 2024 | 2,639.97 | 2,642.72 | 2,619.79 | 2,627.52 | 2,627.52 | - |
14 May 2024 | 2,624.80 | 2,634.73 | 2,617.85 | 2,632.85 | 2,632.85 | - |
13 May 2024 | 2,625.90 | 2,628.89 | 2,616.98 | 2,624.76 | 2,624.76 | - |
10 May 2024 | 2,615.82 | 2,633.95 | 2,606.24 | 2,627.87 | 2,627.87 | - |
08 May 2024 | 2,589.10 | 2,606.18 | 2,588.39 | 2,589.10 | 2,589.10 | - |
07 May 2024 | 2,574.94 | 2,593.17 | 2,561.83 | 2,593.17 | 2,593.17 | - |
06 May 2024 | 2,549.19 | 2,563.92 | 2,541.40 | 2,563.79 | 2,563.79 | - |
03 May 2024 | 2,535.01 | 2,550.33 | 2,524.78 | 2,540.08 | 2,540.08 | - |
02 May 2024 | 2,544.09 | 2,547.07 | 2,522.71 | 2,525.21 | 2,525.21 | 43,469,400 |
30 Apr 2024 | 2,565.75 | 2,568.20 | 2,539.27 | 2,556.40 | 2,556.40 | - |
29 Apr 2024 | 2,566.54 | 2,572.75 | 2,563.54 | 2,566.81 | 2,566.81 | - |
26 Apr 2024 | 2,536.32 | 2,565.19 | 2,534.04 | 2,557.70 | 2,557.70 | - |
25 Apr 2024 | 2,542.36 | 2,544.91 | 2,507.92 | 2,525.40 | 2,525.40 | - |
24 Apr 2024 | 2,544.07 | 2,555.02 | 2,522.67 | 2,543.21 | 2,543.21 | - |
23 Apr 2024 | 2,522.34 | 2,548.97 | 2,516.86 | 2,546.33 | 2,546.33 | - |
22 Apr 2024 | 2,518.47 | 2,525.50 | 2,506.58 | 2,511.41 | 2,511.41 | - |
19 Apr 2024 | 2,490.54 | 2,504.16 | 2,481.48 | 2,502.07 | 2,502.07 | - |
18 Apr 2024 | 2,522.71 | 2,524.19 | 2,498.97 | 2,517.69 | 2,517.69 | - |
17 Apr 2024 | 2,488.42 | 2,526.01 | 2,487.97 | 2,505.27 | 2,505.27 | - |
16 Apr 2024 | 2,495.60 | 2,504.14 | 2,482.78 | 2,491.76 | 2,491.76 | - |
15 Apr 2024 | 2,519.88 | 2,548.28 | 2,517.25 | 2,523.40 | 2,523.40 | - |
12 Apr 2024 | 2,521.60 | 2,540.53 | 2,503.50 | 2,506.99 | 2,506.99 | - |
11 Apr 2024 | 2,513.21 | 2,518.95 | 2,476.61 | 2,499.70 | 2,499.70 | - |
10 Apr 2024 | 2,526.07 | 2,539.19 | 2,499.65 | 2,519.05 | 2,519.05 | 121,845,600 |
09 Apr 2024 | 2,519.30 | 2,528.49 | 2,509.03 | 2,513.50 | 2,513.50 | - |
08 Apr 2024 | 2,512.38 | 2,527.16 | 2,505.90 | 2,522.36 | 2,522.36 | - |
05 Apr 2024 | 2,491.64 | 2,505.61 | 2,482.93 | 2,504.80 | 2,504.80 | - |
04 Apr 2024 | 2,514.53 | 2,524.62 | 2,508.95 | 2,521.86 | 2,521.86 | - |
03 Apr 2024 | 2,508.52 | 2,517.75 | 2,500.07 | 2,513.52 | 2,513.52 | - |
02 Apr 2024 | 2,529.41 | 2,540.32 | 2,501.88 | 2,508.65 | 2,508.65 | - |
28 Mar 2024 | 2,538.72 | 2,542.25 | 2,516.29 | 2,518.27 | 2,518.27 | - |
27 Mar 2024 | 2,544.55 | 2,557.52 | 2,532.48 | 2,537.37 | 2,537.37 | - |
26 Mar 2024 | 2,524.20 | 2,552.03 | 2,518.21 | 2,547.97 | 2,547.97 | - |
25 Mar 2024 | 2,533.84 | 2,542.91 | 2,517.51 | 2,526.07 | 2,526.07 | - |
22 Mar 2024 | 2,533.17 | 2,555.43 | 2,531.25 | 2,534.34 | 2,534.34 | - |
21 Mar 2024 | 2,528.57 | 2,551.09 | 2,524.61 | 2,550.50 | 2,550.50 | - |
20 Mar 2024 | 2,504.81 | 2,519.03 | 2,495.14 | 2,510.44 | 2,510.44 | - |
19 Mar 2024 | 2,497.06 | 2,515.11 | 2,495.75 | 2,514.92 | 2,514.92 | - |
18 Mar 2024 | 2,534.55 | 2,536.18 | 2,502.06 | 2,504.80 | 2,504.80 | - |
15 Mar 2024 | 2,528.49 | 2,545.64 | 2,527.39 | 2,533.62 | 2,533.62 | - |
14 Mar 2024 | 2,534.09 | 2,542.97 | 2,523.65 | 2,527.85 | 2,527.85 | - |
13 Mar 2024 | 2,527.35 | 2,531.80 | 2,512.93 | 2,527.46 | 2,527.46 | - |
12 Mar 2024 | 2,489.27 | 2,526.09 | 2,488.60 | 2,521.91 | 2,521.91 | - |
11 Mar 2024 | 2,472.40 | 2,481.50 | 2,466.75 | 2,479.36 | 2,479.36 | - |
08 Mar 2024 | 2,475.08 | 2,495.85 | 2,471.44 | 2,487.70 | 2,487.70 | - |
07 Mar 2024 | 2,450.02 | 2,478.76 | 2,440.90 | 2,471.57 | 2,471.57 | - |
06 Mar 2024 | 2,445.94 | 2,462.73 | 2,442.67 | 2,460.81 | 2,460.81 | - |
05 Mar 2024 | 2,449.35 | 2,458.76 | 2,442.98 | 2,449.04 | 2,449.04 | - |
04 Mar 2024 | 2,465.31 | 2,465.31 | 2,448.22 | 2,455.36 | 2,455.36 | - |
01 Mar 2024 | 2,463.69 | 2,472.75 | 2,456.41 | 2,461.49 | 2,461.49 | - |
29 Feb 2024 | 2,451.93 | 2,459.91 | 2,440.44 | 2,452.81 | 2,452.81 | - |
28 Feb 2024 | 2,438.96 | 2,451.43 | 2,438.96 | 2,447.21 | 2,447.21 | - |
27 Feb 2024 | 2,439.07 | 2,444.20 | 2,432.41 | 2,442.22 | 2,442.22 | - |
26 Feb 2024 | 2,434.66 | 2,443.46 | 2,430.71 | 2,438.64 | 2,438.64 | - |
23 Feb 2024 | 2,424.05 | 2,437.16 | 2,417.13 | 2,435.45 | 2,435.45 | - |
22 Feb 2024 | 2,433.83 | 2,442.31 | 2,419.93 | 2,426.38 | 2,426.38 | - |
21 Feb 2024 | 2,415.41 | 2,417.71 | 2,403.18 | 2,414.97 | 2,414.97 | - |
20 Feb 2024 | 2,411.51 | 2,417.03 | 2,402.28 | 2,414.79 | 2,414.79 | - |
19 Feb 2024 | 2,410.33 | 2,414.02 | 2,401.00 | 2,410.33 | 2,410.33 | - |
16 Feb 2024 | 2,393.59 | 2,415.19 | 2,392.59 | 2,408.92 | 2,408.92 | - |
15 Feb 2024 | 2,374.61 | 2,389.63 | 2,374.30 | 2,385.24 | 2,385.24 | - |
14 Feb 2024 | 2,349.25 | 2,366.14 | 2,348.87 | 2,362.07 | 2,362.07 | - |
13 Feb 2024 | 2,365.23 | 2,366.10 | 2,339.81 | 2,352.77 | 2,352.77 | - |
12 Feb 2024 | 2,357.78 | 2,368.74 | 2,357.31 | 2,367.50 | 2,367.50 | 104,264,200 |
09 Feb 2024 | 2,358.49 | 2,366.89 | 2,345.70 | 2,352.42 | 2,352.42 | - |
08 Feb 2024 | 2,356.43 | 2,365.93 | 2,356.43 | 2,358.49 | 2,358.49 | - |
07 Feb 2024 | 2,357.52 | 2,365.13 | 2,356.43 | 2,356.43 | 2,356.43 | - |
06 Feb 2024 | 2,339.89 | 2,360.70 | 2,339.89 | 2,357.52 | 2,357.52 | - |
05 Feb 2024 | 2,367.90 | 2,368.17 | 2,339.89 | 2,339.89 | 2,339.89 | - |
02 Feb 2024 | 2,364.81 | 2,384.99 | 2,364.81 | 2,367.90 | 2,367.90 | - |
01 Feb 2024 | 2,356.60 | 2,380.20 | 2,356.60 | 2,364.81 | 2,364.81 | - |
31 Jan 2024 | 2,370.31 | 2,371.24 | 2,355.75 | 2,356.60 | 2,356.60 | - |
30 Jan 2024 | 2,376.04 | 2,379.78 | 2,361.97 | 2,368.36 | 2,368.36 | - |
29 Jan 2024 | 2,363.70 | 2,376.84 | 2,353.59 | 2,368.06 | 2,368.06 | - |
26 Jan 2024 | 2,351.65 | 2,372.03 | 2,346.31 | 2,370.13 | 2,370.13 | - |
25 Jan 2024 | 2,342.73 | 2,364.10 | 2,336.06 | 2,362.73 | 2,362.73 | - |
24 Jan 2024 | 2,357.44 | 2,363.39 | 2,343.79 | 2,351.10 | 2,351.10 | - |
23 Jan 2024 | 2,338.24 | 2,345.14 | 2,324.58 | 2,337.48 | 2,337.48 | - |
22 Jan 2024 | 2,314.87 | 2,333.84 | 2,314.87 | 2,330.55 | 2,330.55 | - |
19 Jan 2024 | 2,320.80 | 2,324.16 | 2,294.05 | 2,297.96 | 2,297.96 | - |
18 Jan 2024 | 2,301.38 | 2,316.39 | 2,293.73 | 2,309.95 | 2,309.95 | - |
17 Jan 2024 | 2,298.51 | 2,302.54 | 2,285.87 | 2,297.85 | 2,297.85 | - |
16 Jan 2024 | 2,329.99 | 2,330.80 | 2,315.85 | 2,323.79 | 2,323.79 | - |
15 Jan 2024 | 2,359.64 | 2,360.76 | 2,334.45 | 2,340.47 | 2,340.47 | 93,691,500 |
12 Jan 2024 | 2,342.66 | 2,360.56 | 2,342.00 | 2,355.96 | 2,355.96 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |