Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 May 2024 | 2,152.05 | 2,179.15 | 2,145.55 | 2,175.45 | 2,175.45 | 947 |
28 May 2024 | 2,199.95 | 2,208.25 | 2,151.90 | 2,184.05 | 2,184.05 | 13,173 |
27 May 2024 | 2,267.55 | 2,267.55 | 2,167.45 | 2,176.25 | 2,176.25 | 6,272 |
24 May 2024 | 2,243.20 | 2,270.00 | 2,216.00 | 2,223.05 | 2,223.05 | 2,898 |
23 May 2024 | 2,279.40 | 2,279.40 | 2,220.00 | 2,243.15 | 2,243.15 | 6,560 |
22 May 2024 | 2,258.95 | 2,258.95 | 2,220.00 | 2,228.15 | 2,228.15 | 19,146 |
21 May 2024 | 2,240.00 | 2,278.70 | 2,204.80 | 2,257.95 | 2,257.95 | 16,367 |
17 May 2024 | 2,155.35 | 2,273.60 | 2,155.35 | 2,256.55 | 2,256.55 | 39,759 |
16 May 2024 | 2,154.00 | 2,176.55 | 2,137.80 | 2,153.20 | 2,153.20 | 6,366 |
15 May 2024 | 2,159.90 | 2,178.90 | 2,138.35 | 2,159.70 | 2,159.70 | 5,791 |
14 May 2024 | 2,098.00 | 2,158.30 | 2,098.00 | 2,130.30 | 2,130.30 | 19,718 |
13 May 2024 | 2,164.90 | 2,164.90 | 2,084.00 | 2,097.65 | 2,097.65 | 8,470 |
10 May 2024 | 2,094.85 | 2,155.95 | 2,051.00 | 2,149.70 | 2,149.70 | 20,433 |
09 May 2024 | 2,181.80 | 2,185.65 | 2,067.50 | 2,085.25 | 2,085.25 | 7,667 |
08 May 2024 | 2,162.15 | 2,215.00 | 2,148.85 | 2,178.00 | 2,178.00 | 14,119 |
07 May 2024 | 2,189.80 | 2,225.00 | 2,136.00 | 2,170.60 | 2,170.60 | 34,347 |
06 May 2024 | 2,227.60 | 2,227.60 | 2,145.45 | 2,193.75 | 2,193.75 | 19,836 |
03 May 2024 | 2,315.00 | 2,318.30 | 2,195.35 | 2,227.45 | 2,227.45 | 91,384 |
02 May 2024 | 2,134.55 | 2,335.00 | 2,115.00 | 2,300.40 | 2,300.40 | 75,534 |
30 Apr 2024 | 2,006.45 | 2,135.75 | 2,002.45 | 2,100.85 | 2,100.85 | 45,043 |
29 Apr 2024 | 2,110.45 | 2,132.30 | 1,975.00 | 2,001.55 | 2,001.55 | 27,358 |
26 Apr 2024 | 2,108.65 | 2,134.00 | 2,093.15 | 2,106.75 | 2,106.75 | 17,951 |
25 Apr 2024 | 2,050.00 | 2,133.70 | 2,050.00 | 2,121.70 | 2,121.70 | 30,522 |
24 Apr 2024 | 2,069.10 | 2,097.80 | 2,046.65 | 2,054.50 | 2,054.50 | 25,374 |
23 Apr 2024 | 2,076.00 | 2,105.00 | 2,038.40 | 2,085.30 | 2,085.30 | 17,057 |
22 Apr 2024 | 2,049.35 | 2,075.00 | 2,018.75 | 2,057.65 | 2,057.65 | 27,767 |
19 Apr 2024 | 1,907.05 | 2,025.00 | 1,857.10 | 2,011.25 | 2,011.25 | 78,414 |
18 Apr 2024 | 1,907.25 | 1,920.00 | 1,878.75 | 1,910.70 | 1,910.70 | 6,453 |
16 Apr 2024 | 1,870.00 | 1,890.50 | 1,866.05 | 1,870.35 | 1,870.35 | 4,772 |
15 Apr 2024 | 1,892.95 | 1,893.00 | 1,836.00 | 1,874.80 | 1,874.80 | 8,598 |
12 Apr 2024 | 1,937.10 | 1,957.70 | 1,899.50 | 1,904.65 | 1,904.65 | 19,615 |
10 Apr 2024 | 1,918.75 | 1,964.45 | 1,914.45 | 1,936.00 | 1,936.00 | 11,297 |
09 Apr 2024 | 1,915.30 | 1,946.95 | 1,894.10 | 1,902.05 | 1,902.05 | 12,434 |
08 Apr 2024 | 1,924.95 | 1,949.00 | 1,900.75 | 1,915.30 | 1,915.30 | 5,796 |
05 Apr 2024 | 1,920.65 | 1,963.85 | 1,904.50 | 1,913.55 | 1,913.55 | 8,333 |
04 Apr 2024 | 1,920.05 | 1,939.00 | 1,890.95 | 1,921.05 | 1,921.05 | 10,647 |
03 Apr 2024 | 1,878.85 | 1,932.00 | 1,854.10 | 1,919.10 | 1,919.10 | 48,010 |
02 Apr 2024 | 1,823.75 | 1,880.50 | 1,815.00 | 1,854.10 | 1,854.10 | 12,171 |
01 Apr 2024 | 1,822.75 | 1,850.00 | 1,810.55 | 1,821.70 | 1,821.70 | 12,576 |
28 Mar 2024 | 1,814.15 | 1,852.75 | 1,797.90 | 1,808.50 | 1,808.50 | 20,834 |
27 Mar 2024 | 1,784.95 | 1,818.00 | 1,757.55 | 1,806.05 | 1,806.05 | 4,561 |
26 Mar 2024 | 1,783.45 | 1,785.00 | 1,749.05 | 1,757.55 | 1,757.55 | 2,639 |
22 Mar 2024 | 1,791.90 | 1,796.80 | 1,754.50 | 1,777.25 | 1,777.25 | 7,336 |
21 Mar 2024 | 1,764.75 | 1,782.00 | 1,742.80 | 1,778.00 | 1,778.00 | 5,468 |
20 Mar 2024 | 1,712.25 | 1,745.00 | 1,700.00 | 1,731.80 | 1,731.80 | 7,462 |
19 Mar 2024 | 1,702.05 | 1,737.50 | 1,687.95 | 1,708.25 | 1,708.25 | 7,635 |
18 Mar 2024 | 1,730.50 | 1,749.80 | 1,695.75 | 1,701.70 | 1,701.70 | 4,201 |
15 Mar 2024 | 1,683.65 | 1,779.80 | 1,656.25 | 1,741.95 | 1,741.95 | 8,707 |
14 Mar 2024 | 1,600.00 | 1,688.00 | 1,591.55 | 1,681.70 | 1,681.70 | 13,443 |
13 Mar 2024 | 1,693.75 | 1,700.95 | 1,591.10 | 1,627.00 | 1,627.00 | 16,105 |
12 Mar 2024 | 1,718.65 | 1,718.65 | 1,660.50 | 1,680.25 | 1,680.25 | 19,437 |
11 Mar 2024 | 1,758.95 | 1,770.25 | 1,683.80 | 1,698.60 | 1,698.60 | 8,635 |
07 Mar 2024 | 1,762.45 | 1,779.85 | 1,754.05 | 1,758.95 | 1,758.95 | 4,048 |
06 Mar 2024 | 1,823.25 | 1,823.25 | 1,752.75 | 1,758.95 | 1,758.95 | 5,297 |
05 Mar 2024 | 1,811.20 | 1,813.95 | 1,775.00 | 1,793.90 | 1,793.90 | 12,356 |
04 Mar 2024 | 1,837.30 | 1,855.95 | 1,797.00 | 1,802.10 | 1,802.10 | 6,818 |
01 Mar 2024 | 1,834.50 | 1,862.60 | 1,834.50 | 1,854.35 | 1,854.35 | 12,456 |
29 Feb 2024 | 1,800.00 | 1,861.25 | 1,775.20 | 1,834.50 | 1,834.50 | 12,305 |
28 Feb 2024 | 1,859.95 | 1,860.00 | 1,761.30 | 1,774.00 | 1,774.00 | 21,192 |
27 Feb 2024 | 1,899.70 | 1,899.70 | 1,831.90 | 1,840.60 | 1,840.60 | 18,812 |
26 Feb 2024 | 1,868.85 | 1,903.00 | 1,836.90 | 1,878.05 | 1,878.05 | 17,139 |
23 Feb 2024 | 1,882.95 | 1,890.80 | 1,842.80 | 1,851.40 | 1,851.40 | 25,700 |
22 Feb 2024 | 1,892.25 | 1,942.80 | 1,846.75 | 1,874.40 | 1,874.40 | 35,922 |
21 Feb 2024 | 1,793.75 | 1,909.50 | 1,773.10 | 1,871.45 | 1,871.45 | 73,332 |
20 Feb 2024 | 1,779.85 | 1,798.00 | 1,741.00 | 1,769.80 | 1,769.80 | 21,130 |
19 Feb 2024 | 1,772.30 | 1,786.00 | 1,756.60 | 1,763.75 | 1,763.75 | 3,381 |
16 Feb 2024 | 1,736.40 | 1,786.40 | 1,730.00 | 1,768.65 | 1,768.65 | 8,501 |
15 Feb 2024 | 1,717.20 | 1,738.35 | 1,715.40 | 1,719.65 | 1,719.65 | 4,191 |
14 Feb 2024 | 1,692.10 | 1,729.00 | 1,692.10 | 1,716.75 | 1,716.75 | 2,515 |
13 Feb 2024 | 1,689.95 | 1,730.00 | 1,689.95 | 1,718.20 | 1,718.20 | 14,740 |
12 Feb 2024 | 1,716.10 | 1,719.65 | 1,668.45 | 1,693.20 | 1,693.20 | 21,357 |
09 Feb 2024 | 1,716.15 | 1,730.00 | 1,680.00 | 1,718.45 | 1,718.45 | 24,197 |
08 Feb 2024 | 1,754.95 | 1,754.95 | 1,720.40 | 1,723.50 | 1,723.50 | 11,437 |
07 Feb 2024 | 1,748.15 | 1,759.00 | 1,730.10 | 1,734.35 | 1,734.35 | 4,727 |
06 Feb 2024 | 1,728.80 | 1,759.90 | 1,728.80 | 1,751.55 | 1,751.55 | 5,098 |
05 Feb 2024 | 1,785.60 | 1,811.60 | 1,716.95 | 1,724.55 | 1,724.55 | 11,602 |
02 Feb 2024 | 1,806.90 | 1,811.60 | 1,766.05 | 1,775.20 | 1,775.20 | 40,171 |
01 Feb 2024 | 1,775.50 | 1,824.10 | 1,759.00 | 1,776.40 | 1,776.40 | 50,350 |
31 Jan 2024 | 1,739.90 | 1,787.05 | 1,706.00 | 1,775.35 | 1,775.35 | 12,467 |
30 Jan 2024 | 1,720.15 | 1,760.95 | 1,701.25 | 1,706.95 | 1,706.95 | 9,800 |
29 Jan 2024 | 1,746.15 | 1,774.25 | 1,739.00 | 1,745.05 | 1,745.05 | 14,499 |
25 Jan 2024 | 1,762.10 | 1,775.15 | 1,741.55 | 1,752.80 | 1,752.80 | 17,076 |
24 Jan 2024 | 1,793.90 | 1,793.90 | 1,736.00 | 1,765.70 | 1,765.70 | 10,970 |
23 Jan 2024 | 1,819.85 | 1,830.70 | 1,745.40 | 1,769.25 | 1,769.25 | 17,478 |
19 Jan 2024 | 1,800.00 | 1,822.95 | 1,784.70 | 1,795.35 | 1,795.35 | 8,457 |
18 Jan 2024 | - | - | - | - | - | - |
17 Jan 2024 | 1,836.60 | 1,836.60 | 1,793.10 | 1,812.30 | 1,812.30 | 12,913 |
16 Jan 2024 | 1,836.15 | 1,867.85 | 1,809.10 | 1,836.75 | 1,836.75 | 66,923 |
15 Jan 2024 | 1,740.40 | 1,845.25 | 1,730.00 | 1,835.30 | 1,835.30 | 40,284 |
12 Jan 2024 | 1,746.80 | 1,752.50 | 1,731.35 | 1,739.80 | 1,739.80 | 4,953 |
11 Jan 2024 | 1,750.85 | 1,757.80 | 1,733.90 | 1,738.00 | 1,738.00 | 9,111 |
10 Jan 2024 | 1,715.00 | 1,754.00 | 1,715.00 | 1,748.70 | 1,748.70 | 19,494 |
09 Jan 2024 | 1,720.00 | 1,754.20 | 1,715.30 | 1,740.05 | 1,740.05 | 24,663 |
08 Jan 2024 | 1,760.30 | 1,780.00 | 1,720.00 | 1,733.80 | 1,733.80 | 15,204 |
05 Jan 2024 | 1,742.40 | 1,772.95 | 1,724.00 | 1,739.30 | 1,739.30 | 31,106 |
04 Jan 2024 | 1,710.75 | 1,768.30 | 1,710.00 | 1,743.55 | 1,743.55 | 16,192 |
03 Jan 2024 | 1,717.40 | 1,729.90 | 1,704.30 | 1,708.40 | 1,708.40 | 6,091 |
02 Jan 2024 | 1,761.85 | 1,761.85 | 1,712.65 | 1,718.95 | 1,718.95 | 4,731 |
01 Jan 2024 | 1,744.75 | 1,744.75 | 1,727.70 | 1,738.30 | 1,738.30 | 3,523 |
29 Dec 2023 | 1,703.50 | 1,754.35 | 1,703.50 | 1,722.40 | 1,722.40 | 9,574 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |