Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 May 2024 | 2,513.10 | 2,513.10 | 2,513.10 | 2,513.10 | 2,513.10 | - |
28 May 2024 | 2,528.30 | 2,528.30 | 2,528.30 | 2,528.30 | 2,528.30 | - |
27 May 2024 | - | - | - | - | - | - |
24 May 2024 | 2,504.50 | 2,504.50 | 2,504.50 | 2,504.50 | 2,504.50 | 10 |
23 May 2024 | 2,507.80 | 2,507.80 | 2,507.80 | 2,507.80 | 2,507.80 | - |
22 May 2024 | 2,564.30 | 2,564.30 | 2,557.50 | 2,564.30 | 2,564.30 | 1 |
21 May 2024 | 2,597.50 | 2,597.50 | 2,597.50 | 2,597.50 | 2,597.50 | - |
20 May 2024 | 2,592.70 | 2,610.40 | 2,592.70 | 2,610.40 | 2,610.40 | 1 |
17 May 2024 | 2,587.40 | 2,587.40 | 2,587.40 | 2,587.40 | 2,587.40 | - |
16 May 2024 | 2,554.40 | 2,554.40 | 2,554.40 | 2,554.40 | 2,554.40 | - |
15 May 2024 | 2,562.70 | 2,562.70 | 2,562.70 | 2,562.70 | 2,562.70 | - |
14 May 2024 | 2,527.60 | 2,527.60 | 2,527.60 | 2,527.60 | 2,527.60 | - |
13 May 2024 | 2,510.70 | 2,510.70 | 2,510.70 | 2,510.70 | 2,510.70 | - |
10 May 2024 | 2,545.30 | 2,545.30 | 2,542.30 | 2,542.30 | 2,542.30 | 1 |
09 May 2024 | 2,505.30 | 2,505.30 | 2,505.30 | 2,505.30 | 2,505.30 | - |
08 May 2024 | 2,488.20 | 2,488.20 | 2,488.20 | 2,488.20 | 2,488.20 | - |
07 May 2024 | 2,489.60 | 2,489.60 | 2,489.60 | 2,489.60 | 2,489.60 | - |
06 May 2024 | 2,496.80 | 2,496.80 | 2,496.80 | 2,496.80 | 2,496.80 | - |
03 May 2024 | 2,473.10 | 2,473.10 | 2,473.10 | 2,473.10 | 2,473.10 | 10 |
02 May 2024 | 2,476.10 | 2,476.10 | 2,476.10 | 2,476.10 | 2,476.10 | - |
01 May 2024 | 2,477.50 | 2,477.50 | 2,477.50 | 2,477.50 | 2,477.50 | 1 |
30 Apr 2024 | 2,469.10 | 2,469.10 | 2,469.10 | 2,469.10 | 2,469.10 | 5 |
29 Apr 2024 | 2,524.70 | 2,524.70 | 2,524.70 | 2,524.70 | 2,524.70 | - |
26 Apr 2024 | 2,513.70 | 2,513.70 | 2,513.70 | 2,513.70 | 2,513.70 | 25 |
25 Apr 2024 | 2,507.00 | 2,507.00 | 2,507.00 | 2,507.00 | 2,507.00 | 27 |
24 Apr 2024 | 2,504.00 | 2,504.00 | 2,504.00 | 2,504.00 | 2,504.00 | 10 |
23 Apr 2024 | 2,507.20 | 2,507.20 | 2,507.20 | 2,507.20 | 2,507.20 | 3 |
22 Apr 2024 | 2,531.30 | 2,531.30 | 2,513.00 | 2,513.00 | 2,513.00 | 3 |
19 Apr 2024 | 2,582.50 | 2,582.50 | 2,582.50 | 2,582.50 | 2,582.50 | - |
18 Apr 2024 | 2,552.90 | 2,566.30 | 2,552.90 | 2,566.30 | 2,566.30 | 1 |
17 Apr 2024 | 2,557.80 | 2,557.80 | 2,556.90 | 2,556.90 | 2,556.90 | 3 |
16 Apr 2024 | 2,575.80 | 2,575.80 | 2,575.80 | 2,575.80 | 2,575.80 | - |
15 Apr 2024 | 2,550.30 | 2,550.30 | 2,550.30 | 2,550.30 | 2,550.30 | - |
12 Apr 2024 | 2,540.50 | 2,540.50 | 2,540.50 | 2,540.50 | 2,540.50 | - |
11 Apr 2024 | 2,537.20 | 2,537.20 | 2,537.20 | 2,537.20 | 2,537.20 | - |
10 Apr 2024 | 2,511.50 | 2,511.50 | 2,511.50 | 2,511.50 | 2,511.50 | 1 |
09 Apr 2024 | 2,521.00 | 2,521.00 | 2,521.00 | 2,521.00 | 2,521.00 | 2 |
08 Apr 2024 | 2,508.30 | 2,508.30 | 2,508.30 | 2,508.30 | 2,508.30 | - |
05 Apr 2024 | 2,501.20 | 2,501.20 | 2,501.20 | 2,501.20 | 2,501.20 | - |
04 Apr 2024 | 2,462.40 | 2,462.40 | 2,462.40 | 2,462.40 | 2,462.40 | - |
03 Apr 2024 | 2,467.90 | 2,467.90 | 2,467.90 | 2,467.90 | 2,467.90 | - |
02 Apr 2024 | 2,426.20 | 2,439.20 | 2,426.10 | 2,433.50 | 2,433.50 | 18 |
01 Apr 2024 | 2,431.20 | 2,431.20 | 2,406.10 | 2,406.10 | 2,406.10 | 3 |
28 Mar 2024 | 2,383.90 | 2,383.90 | 2,383.90 | 2,383.90 | 2,383.90 | - |
27 Mar 2024 | 2,356.30 | 2,356.30 | 2,356.30 | 2,356.30 | 2,356.30 | - |
26 Mar 2024 | 2,342.30 | 2,342.30 | 2,342.30 | 2,342.30 | 2,342.30 | - |
25 Mar 2024 | 2,340.50 | 2,340.50 | 2,340.50 | 2,340.50 | 2,340.50 | - |
22 Mar 2024 | 2,323.40 | 2,323.40 | 2,323.40 | 2,323.40 | 2,323.40 | - |
21 Mar 2024 | 2,349.00 | 2,349.00 | 2,349.00 | 2,349.00 | 2,349.00 | - |
20 Mar 2024 | 2,324.70 | 2,345.80 | 2,324.70 | 2,324.70 | 2,324.70 | 1 |
19 Mar 2024 | 2,324.10 | 2,324.10 | 2,324.10 | 2,324.10 | 2,324.10 | - |
18 Mar 2024 | 2,328.60 | 2,328.60 | 2,328.60 | 2,328.60 | 2,328.60 | - |
15 Mar 2024 | 2,322.60 | 2,322.60 | 2,322.60 | 2,322.60 | 2,322.60 | - |
14 Mar 2024 | 2,327.30 | 2,327.30 | 2,327.30 | 2,327.30 | 2,327.30 | - |
13 Mar 2024 | 2,339.80 | 2,339.80 | 2,339.80 | 2,339.80 | 2,339.80 | - |
12 Mar 2024 | 2,324.10 | 2,324.10 | 2,324.10 | 2,324.10 | 2,324.10 | - |
11 Mar 2024 | 2,345.40 | 2,345.40 | 2,345.40 | 2,345.40 | 2,345.40 | - |
08 Mar 2024 | 2,345.30 | 2,355.80 | 2,341.10 | 2,341.10 | 2,341.10 | 2 |
07 Mar 2024 | 2,315.70 | 2,320.20 | 2,315.70 | 2,320.20 | 2,320.20 | 1 |
06 Mar 2024 | 2,312.70 | 2,312.70 | 2,312.70 | 2,312.70 | 2,312.70 | - |
05 Mar 2024 | 2,296.40 | 2,296.40 | 2,296.40 | 2,296.40 | 2,296.40 | - |
04 Mar 2024 | 2,280.00 | 2,280.00 | 2,280.00 | 2,280.00 | 2,280.00 | - |
01 Mar 2024 | 2,214.30 | 2,247.40 | 2,209.40 | 2,247.40 | 2,247.40 | 3 |
29 Feb 2024 | 2,205.80 | 2,205.80 | 2,205.80 | 2,205.80 | 2,205.80 | - |
28 Feb 2024 | 2,193.70 | 2,193.70 | 2,193.70 | 2,193.70 | 2,193.70 | - |
27 Feb 2024 | 2,194.80 | 2,194.80 | 2,194.80 | 2,194.80 | 2,194.80 | - |
26 Feb 2024 | 2,188.70 | 2,188.70 | 2,188.70 | 2,188.70 | 2,188.70 | - |
23 Feb 2024 | 2,198.40 | 2,198.40 | 2,198.40 | 2,198.40 | 2,198.40 | 4 |
22 Feb 2024 | 2,179.30 | 2,179.30 | 2,179.30 | 2,179.30 | 2,179.30 | - |
21 Feb 2024 | 2,182.40 | 2,182.40 | 2,182.40 | 2,182.40 | 2,182.40 | - |
20 Feb 2024 | 2,187.10 | 2,187.10 | 2,187.10 | 2,187.10 | 2,187.10 | - |
16 Feb 2024 | 2,171.70 | 2,171.70 | 2,171.70 | 2,171.70 | 2,171.70 | - |
15 Feb 2024 | 2,160.90 | 2,160.90 | 2,160.90 | 2,160.90 | 2,160.90 | - |
14 Feb 2024 | 2,150.50 | 2,150.50 | 2,150.50 | 2,150.50 | 2,150.50 | - |
13 Feb 2024 | 2,152.10 | 2,152.10 | 2,152.10 | 2,152.10 | 2,152.10 | 2 |
12 Feb 2024 | 2,175.90 | 2,175.90 | 2,175.90 | 2,175.90 | 2,175.90 | - |
09 Feb 2024 | 2,181.00 | 2,181.00 | 2,181.00 | 2,181.00 | 2,181.00 | 5 |
08 Feb 2024 | 2,189.30 | 2,189.30 | 2,189.30 | 2,189.30 | 2,189.30 | - |
07 Feb 2024 | 2,192.60 | 2,192.60 | 2,192.60 | 2,192.60 | 2,192.60 | 1 |
06 Feb 2024 | 2,192.50 | 2,192.50 | 2,192.50 | 2,192.50 | 2,192.50 | 3 |
05 Feb 2024 | 2,179.50 | 2,184.50 | 2,179.50 | 2,184.50 | 2,184.50 | 5 |
02 Feb 2024 | 2,194.40 | 2,194.40 | 2,194.40 | 2,194.40 | 2,194.40 | 2 |
01 Feb 2024 | 2,208.20 | 2,208.20 | 2,208.20 | 2,208.20 | 2,208.20 | - |
31 Jan 2024 | 2,208.80 | 2,208.80 | 2,204.50 | 2,204.50 | 2,204.50 | 4 |
30 Jan 2024 | 2,199.50 | 2,199.50 | 2,189.90 | 2,189.90 | 2,189.90 | 2 |
29 Jan 2024 | 2,182.70 | 2,182.70 | 2,182.70 | 2,182.70 | 2,182.70 | - |
26 Jan 2024 | 2,174.10 | 2,174.10 | 2,174.10 | 2,174.10 | 2,174.10 | - |
25 Jan 2024 | 2,174.10 | 2,174.10 | 2,174.10 | 2,174.10 | 2,174.10 | - |
24 Jan 2024 | 2,172.90 | 2,172.90 | 2,172.90 | 2,172.90 | 2,172.90 | - |
23 Jan 2024 | 2,182.80 | 2,182.80 | 2,182.80 | 2,182.80 | 2,182.80 | - |
22 Jan 2024 | 2,179.00 | 2,179.00 | 2,179.00 | 2,179.00 | 2,179.00 | - |
19 Jan 2024 | 2,186.00 | 2,186.00 | 2,186.00 | 2,186.00 | 2,186.00 | - |
18 Jan 2024 | 2,177.50 | 2,177.50 | 2,177.50 | 2,177.50 | 2,177.50 | - |
17 Jan 2024 | 2,162.50 | 2,162.50 | 2,162.50 | 2,162.50 | 2,162.50 | - |
16 Jan 2024 | 2,184.70 | 2,184.70 | 2,184.70 | 2,184.70 | 2,184.70 | - |
12 Jan 2024 | 2,206.50 | 2,206.50 | 2,206.50 | 2,206.50 | 2,206.50 | - |
11 Jan 2024 | 2,177.60 | 2,177.60 | 2,177.60 | 2,177.60 | 2,177.60 | - |
10 Jan 2024 | 2,186.80 | 2,186.80 | 2,186.80 | 2,186.80 | 2,186.80 | - |
09 Jan 2024 | 2,192.30 | 2,192.30 | 2,192.30 | 2,192.30 | 2,192.30 | - |
08 Jan 2024 | 2,192.30 | 2,192.30 | 2,192.30 | 2,192.30 | 2,192.30 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |