Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 May 2024 | 2,922.10 | 2,922.10 | 2,907.80 | 2,913.30 | 2,913.30 | 4 |
21 May 2024 | 2,915.30 | 2,925.10 | 2,915.20 | 2,924.00 | 2,924.00 | 32 |
20 May 2024 | 2,925.30 | 2,925.50 | 2,915.90 | 2,917.00 | 2,917.00 | 95 |
17 May 2024 | 2,912.50 | 2,915.70 | 2,907.80 | 2,915.60 | 2,915.60 | 136 |
16 May 2024 | 2,921.40 | 2,926.10 | 2,912.00 | 2,912.00 | 2,912.00 | 143 |
15 May 2024 | 2,900.60 | 2,922.30 | 2,900.60 | 2,920.40 | 2,920.40 | 193 |
14 May 2024 | 2,878.10 | 2,887.60 | 2,873.50 | 2,887.10 | 2,887.10 | 84 |
13 May 2024 | 2,871.70 | 2,873.00 | 2,871.10 | 2,872.50 | 2,872.50 | 71 |
10 May 2024 | 2,876.10 | 2,876.40 | 2,868.60 | 2,873.80 | 2,873.80 | 128 |
09 May 2024 | 2,852.30 | 2,868.40 | 2,852.20 | 2,868.30 | 2,868.30 | 92 |
08 May 2024 | 2,851.80 | 2,855.00 | 2,851.80 | 2,855.00 | 2,855.00 | 109 |
07 May 2024 | 2,861.50 | 2,861.50 | 2,856.30 | 2,856.30 | 2,856.30 | 23 |
06 May 2024 | 2,836.50 | 2,853.30 | 2,836.50 | 2,852.90 | 2,852.90 | 22 |
03 May 2024 | 2,823.30 | 2,826.50 | 2,811.50 | 2,823.80 | 2,823.80 | 59 |
02 May 2024 | 2,774.10 | 2,789.80 | 2,774.10 | 2,788.50 | 2,788.50 | 34 |
01 May 2024 | 2,771.00 | 2,803.70 | 2,763.80 | 2,767.00 | 2,767.00 | 225 |
30 Apr 2024 | 2,813.70 | 2,813.70 | 2,773.80 | 2,774.90 | 2,774.90 | 338 |
29 Apr 2024 | 2,819.30 | 2,822.00 | 2,819.30 | 2,819.30 | 2,819.30 | 14 |
26 Apr 2024 | 2,805.40 | 2,817.00 | 2,804.60 | 2,811.90 | 2,811.90 | 62 |
25 Apr 2024 | 2,761.70 | 2,789.40 | 2,755.60 | 2,784.90 | 2,784.90 | 57 |
24 Apr 2024 | 2,807.40 | 2,807.80 | 2,786.70 | 2,799.90 | 2,799.90 | 185 |
23 Apr 2024 | 2,779.30 | 2,802.60 | 2,779.30 | 2,798.30 | 2,798.30 | 157 |
22 Apr 2024 | 2,754.50 | 2,776.10 | 2,743.80 | 2,763.90 | 2,763.90 | 32 |
19 Apr 2024 | 2,750.00 | 2,768.40 | 2,734.60 | 2,741.00 | 2,741.00 | 202 |
18 Apr 2024 | 2,768.60 | 2,788.20 | 2,761.70 | 2,763.70 | 2,763.70 | 230 |
17 Apr 2024 | 2,800.60 | 2,800.60 | 2,767.20 | 2,771.50 | 2,771.50 | 387 |
16 Apr 2024 | 2,787.60 | 2,797.00 | 2,782.70 | 2,788.60 | 2,788.60 | 87 |
15 Apr 2024 | 2,850.50 | 2,850.50 | 2,793.40 | 2,795.00 | 2,795.00 | 114 |
12 Apr 2024 | 2,856.90 | 2,857.50 | 2,824.80 | 2,830.80 | 2,830.80 | 214 |
11 Apr 2024 | 2,856.70 | 2,877.60 | 2,842.20 | 2,874.10 | 2,874.10 | 452 |
10 Apr 2024 | 2,852.00 | 2,862.60 | 2,845.20 | 2,856.60 | 2,856.60 | 152 |
09 Apr 2024 | 2,884.60 | 2,885.40 | 2,858.80 | 2,884.10 | 2,884.10 | 108 |
08 Apr 2024 | 2,881.80 | 2,888.00 | 2,880.40 | 2,880.90 | 2,880.90 | 12 |
05 Apr 2024 | 2,864.90 | 2,887.00 | 2,862.20 | 2,880.30 | 2,880.30 | 335 |
04 Apr 2024 | 2,904.40 | 2,908.20 | 2,848.30 | 2,849.30 | 2,849.30 | 276 |
03 Apr 2024 | 2,889.00 | 2,892.70 | 2,882.60 | 2,885.40 | 2,885.40 | 94 |
02 Apr 2024 | 2,870.50 | 2,882.80 | 2,870.50 | 2,882.20 | 2,882.20 | 225 |
01 Apr 2024 | 2,914.30 | 2,914.30 | 2,897.40 | 2,904.60 | 2,904.60 | 234 |
28 Mar 2024 | 2,910.30 | 2,916.10 | 2,910.30 | 2,914.20 | 2,914.20 | 399 |
27 Mar 2024 | 2,897.40 | 2,910.20 | 2,890.70 | 2,909.50 | 2,909.50 | 378 |
26 Mar 2024 | 2,899.60 | 2,900.40 | 2,885.80 | 2,885.90 | 2,885.90 | 133 |
25 Mar 2024 | 2,896.10 | 2,896.90 | 2,892.20 | 2,893.50 | 2,893.50 | 53 |
22 Mar 2024 | 2,906.30 | 2,907.10 | 2,898.80 | 2,902.50 | 2,902.50 | 123 |
21 Mar 2024 | 2,916.80 | 2,918.00 | 2,906.30 | 2,908.50 | 2,908.50 | 188 |
20 Mar 2024 | 2,875.50 | 2,898.50 | 2,872.80 | 2,897.30 | 2,897.30 | 329 |
19 Mar 2024 | 2,852.50 | 2,872.60 | 2,851.50 | 2,871.10 | 2,871.10 | 153 |
18 Mar 2024 | 2,864.10 | 2,864.10 | 2,853.50 | 2,856.10 | 2,856.10 | 15 |
15 Mar 2024 | 2,795.82 | 2,795.82 | 2,795.82 | 2,795.82 | 2,795.82 | 272 |
14 Mar 2024 | 2,820.70 | 2,822.90 | 2,819.80 | 2,821.70 | 2,821.70 | 177 |
13 Mar 2024 | 2,832.40 | 2,832.40 | 2,832.40 | 2,832.40 | 2,832.40 | 2 |
12 Mar 2024 | 2,811.80 | 2,837.70 | 2,811.60 | 2,837.00 | 2,837.00 | 1,374 |
11 Mar 2024 | 2,794.50 | 2,809.90 | 2,794.50 | 2,809.10 | 2,809.10 | 1,103 |
08 Mar 2024 | 2,846.90 | 2,847.30 | 2,812.70 | 2,812.70 | 2,812.70 | 483 |
07 Mar 2024 | 2,825.30 | 2,834.70 | 2,825.30 | 2,831.50 | 2,831.50 | 3,348 |
06 Mar 2024 | 2,804.80 | 2,807.60 | 2,799.80 | 2,802.70 | 2,802.70 | 34 |
05 Mar 2024 | 2,798.40 | 2,798.40 | 2,776.30 | 2,788.30 | 2,788.30 | 308 |
04 Mar 2024 | 2,817.40 | 2,827.80 | 2,817.00 | 2,818.00 | 2,818.00 | 226 |
01 Mar 2024 | 2,800.50 | 2,822.40 | 2,799.10 | 2,822.00 | 2,822.00 | 140 |
29 Feb 2024 | 2,796.60 | 2,805.40 | 2,796.60 | 2,800.60 | 2,800.60 | 462 |
28 Feb 2024 | 2,790.20 | 2,790.20 | 2,785.50 | 2,786.30 | 2,786.30 | 40 |
27 Feb 2024 | 2,786.30 | 2,792.30 | 2,784.80 | 2,792.30 | 2,792.30 | 26 |
26 Feb 2024 | 2,786.10 | 2,786.50 | 2,782.50 | 2,785.30 | 2,785.30 | 63 |
23 Feb 2024 | 2,800.40 | 2,800.40 | 2,792.90 | 2,796.40 | 2,796.40 | 85 |
22 Feb 2024 | 2,774.40 | 2,795.00 | 2,774.40 | 2,794.60 | 2,794.60 | 111 |
21 Feb 2024 | 2,728.00 | 2,740.40 | 2,728.00 | 2,740.00 | 2,740.00 | 19 |
20 Feb 2024 | 2,732.30 | 2,739.20 | 2,731.50 | 2,738.40 | 2,738.40 | 41 |
16 Feb 2024 | 2,763.80 | 2,771.00 | 2,754.50 | 2,755.60 | 2,755.60 | 75 |
15 Feb 2024 | 2,750.00 | 2,770.00 | 2,750.00 | 2,769.30 | 2,769.30 | 35 |
14 Feb 2024 | 2,739.80 | 2,754.70 | 2,735.50 | 2,753.90 | 2,753.90 | 95 |
13 Feb 2024 | 2,728.10 | 2,734.60 | 2,715.40 | 2,724.60 | 2,724.60 | 76 |
12 Feb 2024 | 2,764.10 | 2,765.20 | 2,764.00 | 2,764.50 | 2,764.50 | 19 |
09 Feb 2024 | 2,756.00 | 2,766.90 | 2,752.90 | 2,766.60 | 2,766.60 | 41 |
08 Feb 2024 | 2,743.80 | 2,752.10 | 2,743.80 | 2,751.40 | 2,751.40 | 149 |
07 Feb 2024 | 2,742.30 | 2,748.10 | 2,742.30 | 2,746.90 | 2,746.90 | 153 |
06 Feb 2024 | 2,716.90 | 2,724.60 | 2,714.80 | 2,724.60 | 2,724.60 | 155 |
05 Feb 2024 | 2,720.10 | 2,723.90 | 2,703.30 | 2,716.80 | 2,716.80 | 132 |
02 Feb 2024 | 2,709.80 | 2,733.30 | 2,707.70 | 2,728.70 | 2,728.70 | 126 |
01 Feb 2024 | 2,682.20 | 2,703.00 | 2,672.70 | 2,702.40 | 2,702.40 | 237 |
31 Jan 2024 | 2,693.60 | 2,702.80 | 2,669.20 | 2,670.40 | 2,670.40 | 1,059 |
30 Jan 2024 | 2,714.60 | 2,715.30 | 2,710.40 | 2,714.90 | 2,714.90 | 60 |
29 Jan 2024 | 2,699.20 | 2,718.80 | 2,699.10 | 2,717.70 | 2,717.70 | 87 |
26 Jan 2024 | 2,700.00 | 2,700.00 | 2,695.90 | 2,696.00 | 2,696.00 | 114 |
25 Jan 2024 | 2,691.10 | 2,698.80 | 2,684.60 | 2,697.80 | 2,697.80 | 204 |
24 Jan 2024 | 2,703.40 | 2,703.40 | 2,683.10 | 2,683.50 | 2,683.50 | 41 |
23 Jan 2024 | 2,678.70 | 2,685.30 | 2,678.70 | 2,684.60 | 2,684.60 | 59 |
22 Jan 2024 | 2,683.90 | 2,685.40 | 2,677.20 | 2,678.40 | 2,678.40 | 65 |
19 Jan 2024 | 2,654.60 | 2,671.70 | 2,654.60 | 2,669.80 | 2,669.80 | 30 |
18 Jan 2024 | 2,625.70 | 2,641.00 | 2,622.40 | 2,639.80 | 2,639.80 | 37 |
17 Jan 2024 | 2,616.40 | 2,618.10 | 2,608.30 | 2,617.80 | 2,617.80 | 27 |
16 Jan 2024 | 2,633.40 | 2,633.40 | 2,627.50 | 2,632.90 | 2,632.90 | 22 |
12 Jan 2024 | 2,649.60 | 2,649.60 | 2,643.30 | 2,643.80 | 2,643.80 | 9 |
11 Jan 2024 | 2,640.90 | 2,644.60 | 2,640.80 | 2,644.60 | 2,644.60 | 195 |
10 Jan 2024 | 2,635.50 | 2,646.90 | 2,635.30 | 2,646.90 | 2,646.90 | 22 |
09 Jan 2024 | 2,632.70 | 2,632.70 | 2,632.40 | 2,632.40 | 2,632.40 | 81 |
08 Jan 2024 | 2,607.00 | 2,637.90 | 2,604.00 | 2,637.70 | 2,637.70 | 110 |
05 Jan 2024 | 2,613.50 | 2,613.50 | 2,593.40 | 2,600.00 | 2,600.00 | 293 |
04 Jan 2024 | 2,606.20 | 2,611.60 | 2,596.00 | 2,596.60 | 2,596.60 | 194 |
03 Jan 2024 | 2,607.00 | 2,615.00 | 2,604.40 | 2,605.40 | 2,605.40 | 31 |
02 Jan 2024 | 2,627.40 | 2,633.00 | 2,619.60 | 2,630.00 | 2,630.00 | 470 |
29 Dec 2023 | 2,653.90 | 2,653.90 | 2,644.50 | 2,648.80 | 2,648.80 | 1,120 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |