Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 May 2024 | 2,095.00 | 2,095.00 | 2,075.00 | 2,090.00 | 2,090.00 | 245,404 |
22 May 2024 | 2,095.00 | 2,110.00 | 2,085.00 | 2,090.00 | 2,090.00 | 194,916 |
21 May 2024 | 2,100.00 | 2,105.00 | 2,085.00 | 2,095.00 | 2,095.00 | 221,161 |
20 May 2024 | 2,110.00 | 2,125.00 | 2,095.00 | 2,110.00 | 2,110.00 | 235,899 |
17 May 2024 | 2,125.00 | 2,130.00 | 2,090.00 | 2,120.00 | 2,120.00 | 240,325 |
16 May 2024 | 2,110.00 | 2,125.00 | 2,105.00 | 2,120.00 | 2,120.00 | 188,439 |
14 May 2024 | 2,095.00 | 2,140.00 | 2,085.00 | 2,100.00 | 2,100.00 | 238,813 |
13 May 2024 | 2,115.00 | 2,125.00 | 2,075.00 | 2,080.00 | 2,080.00 | 235,824 |
10 May 2024 | 2,145.00 | 2,150.00 | 2,110.00 | 2,115.00 | 2,115.00 | 189,060 |
09 May 2024 | 2,155.00 | 2,155.00 | 2,125.00 | 2,135.00 | 2,135.00 | 172,786 |
08 May 2024 | 2,135.00 | 2,155.00 | 2,120.00 | 2,155.00 | 2,155.00 | 268,023 |
07 May 2024 | 2,135.00 | 2,145.00 | 2,125.00 | 2,140.00 | 2,140.00 | 173,471 |
03 May 2024 | 2,135.00 | 2,145.00 | 2,125.00 | 2,130.00 | 2,130.00 | 149,625 |
02 May 2024 | 2,105.00 | 2,125.00 | 2,100.00 | 2,125.00 | 2,125.00 | 144,469 |
30 Apr 2024 | 2,110.00 | 2,120.00 | 2,095.00 | 2,115.00 | 2,115.00 | 169,182 |
29 Apr 2024 | 2,105.00 | 2,120.00 | 2,090.00 | 2,095.00 | 2,095.00 | 208,896 |
26 Apr 2024 | 2,110.00 | 2,125.00 | 2,095.00 | 2,110.00 | 2,110.00 | 197,355 |
25 Apr 2024 | 2,115.00 | 2,120.00 | 2,105.00 | 2,110.00 | 2,110.00 | 154,712 |
24 Apr 2024 | 2,115.00 | 2,135.00 | 2,100.00 | 2,135.00 | 2,135.00 | 279,414 |
23 Apr 2024 | 2,100.00 | 2,115.00 | 2,095.00 | 2,110.00 | 2,110.00 | 241,502 |
22 Apr 2024 | 2,080.00 | 2,110.00 | 2,075.00 | 2,095.00 | 2,095.00 | 284,570 |
19 Apr 2024 | 2,085.00 | 2,100.00 | 2,040.00 | 2,070.00 | 2,070.00 | 330,344 |
18 Apr 2024 | 2,050.00 | 2,135.00 | 2,050.00 | 2,100.00 | 2,100.00 | 433,506 |
17 Apr 2024 | 2,050.00 | 2,080.00 | 2,045.00 | 2,060.00 | 2,060.00 | 290,688 |
16 Apr 2024 | 2,085.00 | 2,105.00 | 2,050.00 | 2,050.00 | 2,050.00 | 388,412 |
15 Apr 2024 | 2,140.00 | 2,145.00 | 2,085.00 | 2,110.00 | 2,110.00 | 378,419 |
12 Apr 2024 | 2,175.00 | 2,195.00 | 2,150.00 | 2,160.00 | 2,160.00 | 146,335 |
11 Apr 2024 | 2,160.00 | 2,185.00 | 2,150.00 | 2,175.00 | 2,175.00 | 281,672 |
09 Apr 2024 | 2,160.00 | 2,195.00 | 2,160.00 | 2,175.00 | 2,175.00 | 242,991 |
08 Apr 2024 | 2,195.00 | 2,205.00 | 2,175.00 | 2,195.00 | 2,195.00 | 198,028 |
05 Apr 2024 | 2,180.00 | 2,205.00 | 2,165.00 | 2,190.00 | 2,190.00 | 195,162 |
04 Apr 2024 | 2,230.00 | 2,235.00 | 2,185.00 | 2,200.00 | 2,200.00 | 236,859 |
03 Apr 2024 | 2,250.00 | 2,250.00 | 2,210.00 | 2,220.00 | 2,220.00 | 274,733 |
02 Apr 2024 | 2,320.00 | 2,325.00 | 2,235.00 | 2,250.00 | 2,250.00 | 547,789 |
01 Apr 2024 | 2,280.00 | 2,340.00 | 2,270.00 | 2,330.00 | 2,330.00 | 821,454 |
29 Mar 2024 | 2,290.00 | 2,290.00 | 2,250.00 | 2,270.00 | 2,270.00 | 376,279 |
28 Mar 2024 | 2,280.00 | 2,305.00 | 2,250.00 | 2,285.00 | 2,285.00 | 606,832 |
27 Mar 2024 | 2,285.00 | 2,300.00 | 2,250.00 | 2,270.00 | 2,270.00 | 462,144 |
26 Mar 2024 | 2,295.00 | 2,305.00 | 2,240.00 | 2,265.00 | 2,265.00 | 640,229 |
25 Mar 2024 | 2,245.00 | 2,290.00 | 2,225.00 | 2,265.00 | 2,265.00 | 601,981 |
22 Mar 2024 | 2,220.00 | 2,235.00 | 2,205.00 | 2,235.00 | 2,235.00 | 272,992 |
21 Mar 2024 | 2,200.00 | 2,225.00 | 2,200.00 | 2,220.00 | 2,220.00 | 369,306 |
20 Mar 2024 | 2,175.00 | 2,245.00 | 2,175.00 | 2,195.00 | 2,195.00 | 466,238 |
19 Mar 2024 | 2,220.00 | 2,225.00 | 2,160.00 | 2,175.00 | 2,175.00 | 315,658 |
18 Mar 2024 | 2,170.00 | 2,230.00 | 2,170.00 | 2,225.00 | 2,225.00 | 416,552 |
15 Mar 2024 | 2,195.00 | 2,200.00 | 2,170.00 | 2,170.00 | 2,170.00 | 258,351 |
14 Mar 2024 | 2,200.00 | 2,220.00 | 2,175.00 | 2,195.00 | 2,195.00 | 314,350 |
13 Mar 2024 | 2,190.00 | 2,225.00 | 2,180.00 | 2,205.00 | 2,205.00 | 397,981 |
12 Mar 2024 | 2,200.00 | 2,215.00 | 2,185.00 | 2,195.00 | 2,195.00 | 308,617 |
11 Mar 2024 | 2,215.00 | 2,270.00 | 2,190.00 | 2,200.00 | 2,200.00 | 562,692 |
08 Mar 2024 | 2,225.00 | 2,245.00 | 2,195.00 | 2,225.00 | 2,225.00 | 336,764 |
07 Mar 2024 | 2,175.00 | 2,250.00 | 2,175.00 | 2,200.00 | 2,200.00 | 790,773 |
06 Mar 2024 | 2,145.00 | 2,195.00 | 2,135.00 | 2,170.00 | 2,170.00 | 313,290 |
05 Mar 2024 | 2,130.00 | 2,160.00 | 2,130.00 | 2,140.00 | 2,140.00 | 294,629 |
04 Mar 2024 | 2,185.00 | 2,220.00 | 2,135.00 | 2,145.00 | 2,145.00 | 515,947 |
29 Feb 2024 | 2,210.00 | 2,220.00 | 2,165.00 | 2,170.00 | 2,170.00 | 395,552 |
28 Feb 2024 | 2,235.00 | 2,250.00 | 2,190.00 | 2,220.00 | 2,220.00 | 429,649 |
27 Feb 2024 | 2,245.00 | 2,245.00 | 2,205.00 | 2,220.00 | 2,220.00 | 321,837 |
26 Feb 2024 | 2,260.00 | 2,270.00 | 2,220.00 | 2,230.00 | 2,230.00 | 397,855 |
23 Feb 2024 | 2,250.00 | 2,285.00 | 2,245.00 | 2,265.00 | 2,265.00 | 275,697 |
22 Feb 2024 | 2,290.00 | 2,295.00 | 2,240.00 | 2,245.00 | 2,245.00 | 349,563 |
21 Feb 2024 | 2,370.00 | 2,370.00 | 2,265.00 | 2,270.00 | 2,270.00 | 659,856 |
20 Feb 2024 | 2,325.00 | 2,365.00 | 2,315.00 | 2,360.00 | 2,360.00 | 399,583 |
19 Feb 2024 | 2,315.00 | 2,345.00 | 2,300.00 | 2,325.00 | 2,325.00 | 392,902 |
16 Feb 2024 | 2,330.00 | 2,330.00 | 2,285.00 | 2,310.00 | 2,310.00 | 184,424 |
15 Feb 2024 | 2,285.00 | 2,340.00 | 2,275.00 | 2,320.00 | 2,320.00 | 466,552 |
14 Feb 2024 | 2,255.00 | 2,290.00 | 2,245.00 | 2,285.00 | 2,285.00 | 200,374 |
13 Feb 2024 | 2,240.00 | 2,275.00 | 2,235.00 | 2,270.00 | 2,270.00 | 324,041 |
08 Feb 2024 | 2,275.00 | 2,275.00 | 2,235.00 | 2,235.00 | 2,235.00 | 206,413 |
07 Feb 2024 | 2,255.00 | 2,270.00 | 2,240.00 | 2,260.00 | 2,260.00 | 206,133 |
06 Feb 2024 | 2,260.00 | 2,280.00 | 2,235.00 | 2,260.00 | 2,260.00 | 169,199 |
05 Feb 2024 | 2,280.00 | 2,295.00 | 2,240.00 | 2,265.00 | 2,265.00 | 308,283 |
02 Feb 2024 | 2,220.00 | 2,260.00 | 2,215.00 | 2,255.00 | 2,255.00 | 306,887 |
01 Feb 2024 | 2,215.00 | 2,230.00 | 2,180.00 | 2,210.00 | 2,210.00 | 257,498 |
31 Jan 2024 | 2,255.00 | 2,260.00 | 2,190.00 | 2,215.00 | 2,215.00 | 324,654 |
30 Jan 2024 | 2,240.00 | 2,285.00 | 2,235.00 | 2,255.00 | 2,255.00 | 258,162 |
29 Jan 2024 | 2,235.00 | 2,275.00 | 2,220.00 | 2,250.00 | 2,250.00 | 300,720 |
26 Jan 2024 | 2,205.00 | 2,270.00 | 2,205.00 | 2,235.00 | 2,235.00 | 201,070 |
25 Jan 2024 | 2,225.00 | 2,245.00 | 2,200.00 | 2,210.00 | 2,210.00 | 286,491 |
24 Jan 2024 | 2,290.00 | 2,295.00 | 2,230.00 | 2,230.00 | 2,230.00 | 293,587 |
23 Jan 2024 | 2,245.00 | 2,285.00 | 2,220.00 | 2,275.00 | 2,275.00 | 328,462 |
22 Jan 2024 | 2,245.00 | 2,265.00 | 2,225.00 | 2,235.00 | 2,235.00 | 339,549 |
19 Jan 2024 | 2,240.00 | 2,275.00 | 2,220.00 | 2,240.00 | 2,240.00 | 280,948 |
18 Jan 2024 | 2,225.00 | 2,260.00 | 2,190.00 | 2,240.00 | 2,240.00 | 327,354 |
17 Jan 2024 | 2,370.00 | 2,370.00 | 2,190.00 | 2,190.00 | 2,190.00 | 877,890 |
16 Jan 2024 | 2,335.00 | 2,380.00 | 2,310.00 | 2,340.00 | 2,340.00 | 291,078 |
15 Jan 2024 | 2,365.00 | 2,370.00 | 2,320.00 | 2,340.00 | 2,340.00 | 305,865 |
12 Jan 2024 | 2,415.00 | 2,415.00 | 2,350.00 | 2,365.00 | 2,365.00 | 275,318 |
11 Jan 2024 | 2,405.00 | 2,415.00 | 2,375.00 | 2,390.00 | 2,390.00 | 347,189 |
10 Jan 2024 | 2,395.00 | 2,405.00 | 2,345.00 | 2,405.00 | 2,405.00 | 357,738 |
09 Jan 2024 | 2,345.00 | 2,405.00 | 2,345.00 | 2,390.00 | 2,390.00 | 469,794 |
08 Jan 2024 | 2,365.00 | 2,380.00 | 2,325.00 | 2,345.00 | 2,345.00 | 361,132 |
05 Jan 2024 | 2,380.00 | 2,410.00 | 2,350.00 | 2,355.00 | 2,355.00 | 359,661 |
04 Jan 2024 | 2,455.00 | 2,455.00 | 2,370.00 | 2,375.00 | 2,375.00 | 718,202 |
03 Jan 2024 | 2,445.00 | 2,480.00 | 2,415.00 | 2,450.00 | 2,450.00 | 705,830 |
02 Jan 2024 | 2,410.00 | 2,450.00 | 2,390.00 | 2,445.00 | 2,445.00 | 599,423 |
28 Dec 2023 | 2,400.00 | 2,420.00 | 2,365.00 | 2,410.00 | 2,410.00 | 645,994 |
27 Dec 2023 | 2,355.00 | 2,450.00 | 2,355.00 | 2,385.00 | 2,385.00 | 1,121,997 |
26 Dec 2023 | 2,420.00 | 2,465.00 | 2,370.00 | 2,370.00 | 2,370.00 | 2,047,017 |
22 Dec 2023 | 2,385.00 | 2,410.00 | 2,345.00 | 2,375.00 | 2,375.00 | 616,195 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |