Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 2,592.70 | 2,592.70 | 2,592.70 | 2,592.70 | 2,592.70 | - |
02 May 2024 | 2,598.20 | 2,598.20 | 2,598.20 | 2,598.20 | 2,598.20 | - |
01 May 2024 | 2,599.60 | 2,599.60 | 2,599.60 | 2,599.60 | 2,599.60 | - |
30 Apr 2024 | 2,591.10 | 2,591.10 | 2,591.10 | 2,591.10 | 2,591.10 | - |
29 Apr 2024 | 2,646.50 | 2,646.50 | 2,646.50 | 2,646.50 | 2,646.50 | - |
26 Apr 2024 | 2,635.50 | 2,635.50 | 2,635.50 | 2,635.50 | 2,635.50 | - |
25 Apr 2024 | 2,622.20 | 2,622.20 | 2,622.20 | 2,622.20 | 2,622.20 | - |
24 Apr 2024 | 2,618.10 | 2,618.10 | 2,618.10 | 2,618.10 | 2,618.10 | - |
23 Apr 2024 | 2,621.50 | 2,621.50 | 2,621.50 | 2,621.50 | 2,621.50 | - |
22 Apr 2024 | 2,627.50 | 2,627.50 | 2,627.50 | 2,627.50 | 2,627.50 | - |
19 Apr 2024 | 2,697.00 | 2,697.00 | 2,697.00 | 2,697.00 | 2,697.00 | - |
18 Apr 2024 | 2,680.80 | 2,680.80 | 2,680.80 | 2,680.80 | 2,680.80 | - |
17 Apr 2024 | 2,671.40 | 2,671.40 | 2,671.40 | 2,671.40 | 2,671.40 | - |
16 Apr 2024 | 2,690.30 | 2,690.30 | 2,690.30 | 2,690.30 | 2,690.30 | - |
15 Apr 2024 | 2,664.20 | 2,664.20 | 2,664.20 | 2,664.20 | 2,664.20 | - |
12 Apr 2024 | 2,654.40 | 2,654.40 | 2,654.40 | 2,654.40 | 2,654.40 | - |
11 Apr 2024 | 2,651.10 | 2,651.10 | 2,651.10 | 2,651.10 | 2,651.10 | - |
10 Apr 2024 | 2,625.40 | 2,625.40 | 2,625.40 | 2,625.40 | 2,625.40 | - |
09 Apr 2024 | 2,634.90 | 2,634.90 | 2,634.90 | 2,634.90 | 2,634.90 | - |
08 Apr 2024 | 2,622.20 | 2,622.20 | 2,622.20 | 2,622.20 | 2,622.20 | - |
05 Apr 2024 | 2,614.70 | 2,614.70 | 2,614.70 | 2,614.70 | 2,614.70 | - |
04 Apr 2024 | 2,575.70 | 2,575.70 | 2,575.70 | 2,575.70 | 2,575.70 | - |
03 Apr 2024 | 2,580.90 | 2,580.90 | 2,580.90 | 2,580.90 | 2,580.90 | - |
02 Apr 2024 | 2,546.40 | 2,546.40 | 2,546.40 | 2,546.40 | 2,546.40 | - |
01 Apr 2024 | 2,518.80 | 2,518.80 | 2,518.80 | 2,518.80 | 2,518.80 | - |
28 Mar 2024 | 2,495.40 | 2,495.40 | 2,495.40 | 2,495.40 | 2,495.40 | - |
27 Mar 2024 | 2,467.80 | 2,467.80 | 2,467.80 | 2,467.80 | 2,467.80 | - |
26 Mar 2024 | 2,453.60 | 2,453.60 | 2,453.60 | 2,453.60 | 2,453.60 | - |
25 Mar 2024 | 2,451.80 | 2,451.80 | 2,451.80 | 2,451.80 | 2,451.80 | - |
22 Mar 2024 | 2,434.70 | 2,434.70 | 2,434.70 | 2,434.70 | 2,434.70 | - |
21 Mar 2024 | 2,460.30 | 2,460.30 | 2,460.30 | 2,460.30 | 2,460.30 | - |
20 Mar 2024 | 2,436.00 | 2,436.00 | 2,436.00 | 2,436.00 | 2,436.00 | - |
19 Mar 2024 | 2,435.40 | 2,435.40 | 2,435.40 | 2,435.40 | 2,435.40 | - |
18 Mar 2024 | 2,439.90 | 2,439.90 | 2,439.90 | 2,439.90 | 2,439.90 | - |
15 Mar 2024 | 2,432.50 | 2,432.50 | 2,432.50 | 2,432.50 | 2,432.50 | - |
14 Mar 2024 | 2,437.20 | 2,437.20 | 2,437.20 | 2,437.20 | 2,437.20 | - |
13 Mar 2024 | 2,449.70 | 2,449.70 | 2,449.70 | 2,449.70 | 2,449.70 | - |
12 Mar 2024 | 2,434.00 | 2,434.00 | 2,434.00 | 2,434.00 | 2,434.00 | - |
11 Mar 2024 | 2,455.30 | 2,455.30 | 2,455.30 | 2,455.30 | 2,455.30 | - |
08 Mar 2024 | 2,451.00 | 2,451.00 | 2,451.00 | 2,451.00 | 2,451.00 | - |
07 Mar 2024 | 2,430.10 | 2,430.10 | 2,430.10 | 2,430.10 | 2,430.10 | - |
06 Mar 2024 | 2,422.50 | 2,422.50 | 2,422.50 | 2,422.50 | 2,422.50 | - |
05 Mar 2024 | 2,406.20 | 2,406.20 | 2,406.20 | 2,406.20 | 2,406.20 | - |
04 Mar 2024 | 2,389.80 | 2,389.80 | 2,389.80 | 2,389.80 | 2,389.80 | - |
01 Mar 2024 | 2,357.20 | 2,357.20 | 2,357.20 | 2,357.20 | 2,357.20 | - |
29 Feb 2024 | 2,315.60 | 2,315.60 | 2,315.60 | 2,315.60 | 2,315.60 | - |
28 Feb 2024 | 2,303.50 | 2,303.50 | 2,303.50 | 2,303.50 | 2,303.50 | - |
27 Feb 2024 | 2,304.60 | 2,304.60 | 2,304.60 | 2,304.60 | 2,304.60 | - |
26 Feb 2024 | 2,298.50 | 2,298.50 | 2,298.50 | 2,298.50 | 2,298.50 | - |
23 Feb 2024 | 2,308.20 | 2,308.20 | 2,308.20 | 2,308.20 | 2,308.20 | - |
22 Feb 2024 | 2,289.10 | 2,289.10 | 2,289.10 | 2,289.10 | 2,289.10 | - |
21 Feb 2024 | 2,292.20 | 2,292.20 | 2,292.20 | 2,292.20 | 2,292.20 | - |
20 Feb 2024 | 2,296.90 | 2,296.90 | 2,296.90 | 2,296.90 | 2,296.90 | - |
16 Feb 2024 | 2,281.50 | 2,281.50 | 2,281.50 | 2,281.50 | 2,281.50 | - |
15 Feb 2024 | 2,270.70 | 2,270.70 | 2,270.70 | 2,270.70 | 2,270.70 | - |
14 Feb 2024 | 2,260.30 | 2,260.30 | 2,260.30 | 2,260.30 | 2,260.30 | - |
13 Feb 2024 | 2,261.90 | 2,261.90 | 2,261.90 | 2,261.90 | 2,261.90 | - |
12 Feb 2024 | 2,285.70 | 2,285.70 | 2,285.70 | 2,285.70 | 2,285.70 | - |
09 Feb 2024 | 2,290.80 | 2,290.80 | 2,290.80 | 2,290.80 | 2,290.80 | - |
08 Feb 2024 | 2,298.90 | 2,298.90 | 2,298.90 | 2,298.90 | 2,298.90 | - |
07 Feb 2024 | 2,302.20 | 2,302.20 | 2,302.20 | 2,302.20 | 2,302.20 | - |
06 Feb 2024 | 2,302.10 | 2,302.10 | 2,302.10 | 2,302.10 | 2,302.10 | - |
05 Feb 2024 | 2,294.00 | 2,294.00 | 2,294.00 | 2,294.00 | 2,294.00 | - |
02 Feb 2024 | 2,303.90 | 2,303.90 | 2,303.90 | 2,303.90 | 2,303.90 | - |
01 Feb 2024 | 2,317.70 | 2,317.70 | 2,317.70 | 2,317.70 | 2,317.70 | - |
31 Jan 2024 | 2,314.00 | 2,314.00 | 2,314.00 | 2,314.00 | 2,314.00 | - |
30 Jan 2024 | 2,299.40 | 2,299.40 | 2,299.40 | 2,299.40 | 2,299.40 | - |
29 Jan 2024 | 2,292.20 | 2,292.20 | 2,292.20 | 2,292.20 | 2,292.20 | - |
26 Jan 2024 | 2,283.60 | 2,283.60 | 2,283.60 | 2,283.60 | 2,283.60 | - |
25 Jan 2024 | 2,283.60 | 2,283.60 | 2,283.60 | 2,283.60 | 2,283.60 | - |
24 Jan 2024 | 2,282.40 | 2,282.40 | 2,282.40 | 2,282.40 | 2,282.40 | - |
23 Jan 2024 | 2,292.30 | 2,292.30 | 2,292.30 | 2,292.30 | 2,292.30 | - |
22 Jan 2024 | 2,288.50 | 2,288.50 | 2,288.50 | 2,288.50 | 2,288.50 | - |
19 Jan 2024 | 2,295.50 | 2,295.50 | 2,295.50 | 2,295.50 | 2,295.50 | - |
18 Jan 2024 | 2,287.00 | 2,287.00 | 2,287.00 | 2,287.00 | 2,287.00 | - |
17 Jan 2024 | 2,272.00 | 2,272.00 | 2,272.00 | 2,272.00 | 2,272.00 | - |
16 Jan 2024 | 2,294.20 | 2,294.20 | 2,294.20 | 2,294.20 | 2,294.20 | - |
12 Jan 2024 | 2,316.00 | 2,316.00 | 2,316.00 | 2,316.00 | 2,316.00 | - |
11 Jan 2024 | 2,287.10 | 2,287.10 | 2,287.10 | 2,287.10 | 2,287.10 | - |
10 Jan 2024 | 2,296.30 | 2,296.30 | 2,296.30 | 2,296.30 | 2,296.30 | - |
09 Jan 2024 | 2,301.80 | 2,301.80 | 2,301.80 | 2,301.80 | 2,301.80 | - |
08 Jan 2024 | 2,301.80 | 2,301.80 | 2,301.80 | 2,301.80 | 2,301.80 | - |
05 Jan 2024 | 2,318.40 | 2,318.40 | 2,318.40 | 2,318.40 | 2,318.40 | - |
04 Jan 2024 | 2,318.50 | 2,318.50 | 2,318.50 | 2,318.50 | 2,318.50 | - |
03 Jan 2024 | 2,311.10 | 2,311.10 | 2,311.10 | 2,311.10 | 2,311.10 | - |
02 Jan 2024 | 2,341.70 | 2,341.70 | 2,341.70 | 2,341.70 | 2,341.70 | - |
29 Dec 2023 | 2,340.00 | 2,340.00 | 2,340.00 | 2,340.00 | 2,340.00 | - |
28 Dec 2023 | 2,351.70 | 2,351.70 | 2,351.70 | 2,351.70 | 2,351.70 | - |
27 Dec 2023 | 2,361.00 | 2,361.00 | 2,361.00 | 2,361.00 | 2,361.00 | - |
26 Dec 2023 | 2,338.00 | 2,338.00 | 2,338.00 | 2,338.00 | 2,338.00 | - |
22 Dec 2023 | 2,337.50 | 2,337.50 | 2,337.50 | 2,337.50 | 2,337.50 | - |
21 Dec 2023 | 2,319.30 | 2,319.30 | 2,319.30 | 2,319.30 | 2,319.30 | - |
20 Dec 2023 | 2,316.40 | 2,316.40 | 2,316.40 | 2,316.40 | 2,316.40 | - |
19 Dec 2023 | 2,322.10 | 2,322.10 | 2,322.10 | 2,322.10 | 2,322.10 | - |
18 Dec 2023 | 2,309.80 | 2,309.80 | 2,309.80 | 2,309.80 | 2,309.80 | - |
15 Dec 2023 | 2,305.40 | 2,305.40 | 2,305.40 | 2,305.40 | 2,305.40 | - |
14 Dec 2023 | 2,316.80 | 2,316.80 | 2,316.80 | 2,316.80 | 2,316.80 | - |
13 Dec 2023 | 2,273.90 | 2,273.90 | 2,273.90 | 2,273.90 | 2,273.90 | - |
12 Dec 2023 | 2,270.00 | 2,270.00 | 2,270.00 | 2,270.00 | 2,270.00 | - |
11 Dec 2023 | 2,271.00 | 2,271.00 | 2,271.00 | 2,271.00 | 2,271.00 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |