Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2024 | 2,440.00 | 2,440.00 | 2,440.00 | 2,440.00 | 2,440.00 | - |
17 May 2024 | 2,445.00 | 2,445.00 | 2,445.00 | 2,445.00 | 2,445.00 | - |
16 May 2024 | 2,451.00 | 2,451.00 | 2,451.00 | 2,451.00 | 2,451.00 | - |
15 May 2024 | 2,429.00 | 2,429.00 | 2,429.00 | 2,429.00 | 2,429.00 | - |
14 May 2024 | 2,419.00 | 2,419.00 | 2,419.00 | 2,419.00 | 2,419.00 | - |
13 May 2024 | 2,425.00 | 2,425.00 | 2,425.00 | 2,425.00 | 2,425.00 | - |
10 May 2024 | 2,418.00 | 2,418.00 | 2,418.00 | 2,418.00 | 2,418.00 | - |
09 May 2024 | 2,413.00 | 2,413.00 | 2,413.00 | 2,413.00 | 2,413.00 | - |
08 May 2024 | 2,406.00 | 2,406.00 | 2,406.00 | 2,406.00 | 2,406.00 | - |
07 May 2024 | 2,397.00 | 2,397.00 | 2,397.00 | 2,397.00 | 2,397.00 | - |
03 May 2024 | 2,350.00 | 2,350.00 | 2,350.00 | 2,350.00 | 2,350.00 | - |
02 May 2024 | 2,332.00 | 2,332.00 | 2,332.00 | 2,332.00 | 2,332.00 | - |
01 May 2024 | 2,343.00 | 2,343.00 | 2,343.00 | 2,343.00 | 2,343.00 | - |
30 Apr 2024 | 2,367.00 | 2,367.00 | 2,367.00 | 2,367.00 | 2,367.00 | - |
29 Apr 2024 | 2,368.00 | 2,368.00 | 2,368.00 | 2,368.00 | 2,368.00 | - |
26 Apr 2024 | 2,339.00 | 2,339.00 | 2,339.00 | 2,339.00 | 2,339.00 | - |
25 Apr 2024 | 2,323.00 | 2,323.00 | 2,323.00 | 2,323.00 | 2,323.00 | - |
24 Apr 2024 | 2,348.00 | 2,348.00 | 2,348.00 | 2,348.00 | 2,348.00 | - |
23 Apr 2024 | 2,326.00 | 2,326.00 | 2,326.00 | 2,326.00 | 2,326.00 | - |
22 Apr 2024 | 2,308.00 | 2,308.00 | 2,308.00 | 2,308.00 | 2,308.00 | - |
19 Apr 2024 | 2,305.00 | 2,305.00 | 2,305.00 | 2,305.00 | 2,305.00 | - |
18 Apr 2024 | 2,320.00 | 2,320.00 | 2,320.00 | 2,320.00 | 2,320.00 | - |
17 Apr 2024 | 2,336.00 | 2,336.00 | 2,336.00 | 2,336.00 | 2,336.00 | - |
16 Apr 2024 | 2,333.00 | 2,333.00 | 2,333.00 | 2,333.00 | 2,333.00 | - |
15 Apr 2024 | 2,362.00 | 2,362.00 | 2,362.00 | 2,362.00 | 2,362.00 | - |
12 Apr 2024 | 2,394.00 | 2,394.00 | 2,394.00 | 2,394.00 | 2,394.00 | - |
11 Apr 2024 | 2,366.00 | 2,366.00 | 2,366.00 | 2,366.00 | 2,366.00 | - |
10 Apr 2024 | 2,367.00 | 2,367.00 | 2,367.00 | 2,367.00 | 2,367.00 | - |
09 Apr 2024 | 2,365.00 | 2,365.00 | 2,365.00 | 2,365.00 | 2,365.00 | - |
08 Apr 2024 | 2,364.00 | 2,364.00 | 2,364.00 | 2,364.00 | 2,364.00 | - |
05 Apr 2024 | 2,340.00 | 2,340.00 | 2,340.00 | 2,340.00 | 2,340.00 | - |
04 Apr 2024 | 2,371.00 | 2,371.00 | 2,371.00 | 2,371.00 | 2,371.00 | - |
03 Apr 2024 | 2,379.00 | 2,379.00 | 2,379.00 | 2,379.00 | 2,379.00 | - |
02 Apr 2024 | 2,406.00 | 2,406.00 | 2,406.00 | 2,406.00 | 2,406.00 | - |
28 Mar 2024 | 2,398.00 | 2,398.00 | 2,398.00 | 2,398.00 | 2,398.00 | - |
27 Mar 2024 | 2,392.00 | 2,392.00 | 2,392.00 | 2,392.00 | 2,392.00 | - |
26 Mar 2024 | 2,392.00 | 2,392.00 | 2,392.00 | 2,392.00 | 2,392.00 | - |
25 Mar 2024 | 2,399.00 | 2,399.00 | 2,399.00 | 2,399.00 | 2,399.00 | - |
22 Mar 2024 | 2,414.00 | 2,414.00 | 2,414.00 | 2,414.00 | 2,414.00 | - |
21 Mar 2024 | 2,379.00 | 2,379.00 | 2,379.00 | 2,379.00 | 2,379.00 | - |
20 Mar 2024 | 2,366.00 | 2,366.00 | 2,366.00 | 2,366.00 | 2,366.00 | - |
19 Mar 2024 | 2,356.00 | 2,356.00 | 2,356.00 | 2,356.00 | 2,356.00 | - |
18 Mar 2024 | 2,354.00 | 2,354.00 | 2,354.00 | 2,354.00 | 2,354.00 | - |
15 Mar 2024 | 2,358.00 | 2,358.00 | 2,358.00 | 2,358.00 | 2,358.00 | - |
14 Mar 2024 | 2,360.00 | 2,360.00 | 2,360.00 | 2,360.00 | 2,360.00 | - |
13 Mar 2024 | 2,366.00 | 2,366.00 | 2,366.00 | 2,366.00 | 2,366.00 | - |
12 Mar 2024 | 2,346.00 | 2,346.00 | 2,346.00 | 2,346.00 | 2,346.00 | - |
11 Mar 2024 | 2,342.00 | 2,342.00 | 2,342.00 | 2,342.00 | 2,342.00 | - |
08 Mar 2024 | 2,359.00 | 2,359.00 | 2,359.00 | 2,359.00 | 2,359.00 | - |
07 Mar 2024 | 2,344.00 | 2,344.00 | 2,344.00 | 2,344.00 | 2,344.00 | - |
06 Mar 2024 | 2,326.00 | 2,326.00 | 2,326.00 | 2,326.00 | 2,326.00 | - |
05 Mar 2024 | 2,360.00 | 2,360.00 | 2,360.00 | 2,360.00 | 2,360.00 | - |
04 Mar 2024 | 2,365.00 | 2,365.00 | 2,365.00 | 2,365.00 | 2,365.00 | - |
01 Mar 2024 | 2,345.00 | 2,345.00 | 2,345.00 | 2,345.00 | 2,345.00 | - |
29 Feb 2024 | 2,332.00 | 2,332.00 | 2,332.00 | 2,332.00 | 2,332.00 | - |
28 Feb 2024 | 2,337.00 | 2,337.00 | 2,337.00 | 2,337.00 | 2,337.00 | - |
27 Feb 2024 | 2,336.00 | 2,336.00 | 2,336.00 | 2,336.00 | 2,336.00 | - |
26 Feb 2024 | 2,336.00 | 2,336.00 | 2,336.00 | 2,336.00 | 2,336.00 | - |
23 Feb 2024 | 2,338.00 | 2,338.00 | 2,338.00 | 2,338.00 | 2,338.00 | - |
22 Feb 2024 | 2,321.00 | 2,321.00 | 2,321.00 | 2,321.00 | 2,321.00 | - |
21 Feb 2024 | 2,300.00 | 2,300.00 | 2,300.00 | 2,300.00 | 2,300.00 | - |
20 Feb 2024 | 2,320.00 | 2,320.00 | 2,320.00 | 2,320.00 | 2,320.00 | - |
19 Feb 2024 | 2,315.00 | 2,315.00 | 2,315.00 | 2,315.00 | 2,315.00 | - |
16 Feb 2024 | 2,325.00 | 2,325.00 | 2,325.00 | 2,325.00 | 2,325.00 | - |
15 Feb 2024 | 2,325.00 | 2,325.00 | 2,325.00 | 2,325.00 | 2,325.00 | - |
14 Feb 2024 | 2,291.00 | 2,291.00 | 2,291.00 | 2,291.00 | 2,291.00 | - |
13 Feb 2024 | 2,296.00 | 2,296.00 | 2,296.00 | 2,296.00 | 2,296.00 | - |
12 Feb 2024 | 2,312.00 | 2,312.00 | 2,312.00 | 2,312.00 | 2,312.00 | - |
09 Feb 2024 | 2,298.00 | 2,298.00 | 2,298.00 | 2,298.00 | 2,298.00 | - |
08 Feb 2024 | 2,294.00 | 2,294.00 | 2,294.00 | 2,294.00 | 2,294.00 | - |
07 Feb 2024 | 2,276.00 | 2,276.00 | 2,276.00 | 2,276.00 | 2,276.00 | - |
06 Feb 2024 | 2,283.00 | 2,283.00 | 2,283.00 | 2,283.00 | 2,283.00 | - |
05 Feb 2024 | 2,284.00 | 2,284.00 | 2,284.00 | 2,284.00 | 2,284.00 | - |
02 Feb 2024 | 2,245.00 | 2,245.00 | 2,245.00 | 2,245.00 | 2,245.00 | - |
01 Feb 2024 | 2,233.00 | 2,233.00 | 2,233.00 | 2,233.00 | 2,233.00 | - |
31 Jan 2024 | 2,246.00 | 2,246.00 | 2,246.00 | 2,246.00 | 2,246.00 | - |
30 Jan 2024 | 2,264.00 | 2,264.00 | 2,264.00 | 2,264.00 | 2,264.00 | - |
29 Jan 2024 | 2,243.00 | 2,243.00 | 2,243.00 | 2,243.00 | 2,243.00 | - |
26 Jan 2024 | 2,234.00 | 2,234.00 | 2,234.00 | 2,234.00 | 2,234.00 | - |
25 Jan 2024 | 2,225.00 | 2,225.00 | 2,225.00 | 2,225.00 | 2,225.00 | - |
24 Jan 2024 | 2,220.00 | 2,220.00 | 2,220.00 | 2,220.00 | 2,220.00 | - |
23 Jan 2024 | 2,219.00 | 2,219.00 | 2,219.00 | 2,219.00 | 2,219.00 | - |
22 Jan 2024 | 2,210.00 | 2,210.00 | 2,210.00 | 2,210.00 | 2,210.00 | - |
19 Jan 2024 | 2,195.00 | 2,195.00 | 2,195.00 | 2,195.00 | 2,195.00 | - |
18 Jan 2024 | 2,170.00 | 2,170.00 | 2,170.00 | 2,170.00 | 2,170.00 | - |
17 Jan 2024 | 2,178.00 | 2,178.00 | 2,178.00 | 2,178.00 | 2,178.00 | - |
16 Jan 2024 | 2,201.00 | 2,201.00 | 2,201.00 | 2,201.00 | 2,201.00 | - |
15 Jan 2024 | 2,193.00 | 2,193.00 | 2,193.00 | 2,193.00 | 2,193.00 | - |
12 Jan 2024 | 2,194.00 | 2,194.00 | 2,194.00 | 2,194.00 | 2,194.00 | - |
11 Jan 2024 | 2,185.00 | 2,185.00 | 2,185.00 | 2,185.00 | 2,185.00 | - |
10 Jan 2024 | 2,173.00 | 2,173.00 | 2,173.00 | 2,173.00 | 2,173.00 | - |
09 Jan 2024 | 2,172.00 | 2,172.00 | 2,172.00 | 2,172.00 | 2,172.00 | - |
08 Jan 2024 | 2,142.00 | 2,142.00 | 2,142.00 | 2,142.00 | 2,142.00 | - |
05 Jan 2024 | 2,150.00 | 2,150.00 | 2,150.00 | 2,150.00 | 2,150.00 | - |
04 Jan 2024 | 2,154.00 | 2,154.00 | 2,154.00 | 2,154.00 | 2,154.00 | - |
03 Jan 2024 | 2,184.00 | 2,184.00 | 2,184.00 | 2,184.00 | 2,184.00 | - |
02 Jan 2024 | 2,199.00 | 2,199.00 | 2,199.00 | 2,199.00 | 2,199.00 | - |
29 Dec 2023 | 2,198.00 | 2,198.00 | 2,198.00 | 2,198.00 | 2,198.00 | - |
28 Dec 2023 | 2,191.00 | 2,191.00 | 2,191.00 | 2,191.00 | 2,191.00 | - |
27 Dec 2023 | 2,192.00 | 2,192.00 | 2,192.00 | 2,192.00 | 2,192.00 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |