Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 May 2024 | 2,342.92 | 2,342.92 | 2,342.92 | 2,342.92 | 2,342.92 | - |
21 May 2024 | 2,357.35 | 2,357.35 | 2,357.35 | 2,357.35 | 2,357.35 | - |
20 May 2024 | 2,395.71 | 2,395.71 | 2,395.71 | 2,395.71 | 2,395.71 | - |
17 May 2024 | 2,389.20 | 2,389.20 | 2,389.20 | 2,389.20 | 2,389.20 | - |
16 May 2024 | 2,416.84 | 2,416.84 | 2,416.84 | 2,416.84 | 2,416.84 | - |
15 May 2024 | 2,362.85 | 2,362.85 | 2,362.85 | 2,362.85 | 2,362.85 | - |
14 May 2024 | 2,380.91 | 2,380.91 | 2,380.91 | 2,380.91 | 2,380.91 | - |
13 May 2024 | 2,378.34 | 2,378.34 | 2,378.34 | 2,378.34 | 2,378.34 | - |
10 May 2024 | 2,384.98 | 2,384.98 | 2,384.98 | 2,384.98 | 2,384.98 | - |
09 May 2024 | 2,371.22 | 2,371.22 | 2,371.22 | 2,371.22 | 2,371.22 | - |
08 May 2024 | 2,357.92 | 2,357.92 | 2,357.92 | 2,357.92 | 2,357.92 | - |
07 May 2024 | 2,384.10 | 2,384.10 | 2,384.10 | 2,384.10 | 2,384.10 | - |
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 2,353.86 | 2,353.86 | 2,353.86 | 2,353.86 | 2,353.86 | - |
01 May 2024 | 2,324.12 | 2,324.12 | 2,324.12 | 2,324.12 | 2,324.12 | - |
30 Apr 2024 | 2,329.84 | 2,329.84 | 2,329.84 | 2,329.84 | 2,329.84 | - |
29 Apr 2024 | - | - | - | - | - | - |
26 Apr 2024 | 2,284.39 | 2,284.39 | 2,284.39 | 2,284.39 | 2,284.39 | - |
25 Apr 2024 | 2,281.04 | 2,281.04 | 2,281.04 | 2,281.04 | 2,281.04 | - |
24 Apr 2024 | 2,328.53 | 2,328.53 | 2,328.53 | 2,328.53 | 2,328.53 | - |
23 Apr 2024 | 2,302.59 | 2,302.59 | 2,302.59 | 2,302.59 | 2,302.59 | - |
22 Apr 2024 | 2,302.52 | 2,302.52 | 2,302.52 | 2,302.52 | 2,302.52 | - |
19 Apr 2024 | 2,230.49 | 2,230.49 | 2,230.49 | 2,230.49 | 2,230.49 | - |
18 Apr 2024 | 2,296.21 | 2,296.21 | 2,296.21 | 2,296.21 | 2,296.21 | - |
17 Apr 2024 | 2,293.34 | 2,293.34 | 2,293.34 | 2,293.34 | 2,293.34 | - |
16 Apr 2024 | 2,334.16 | 2,334.16 | 2,334.16 | 2,334.16 | 2,334.16 | - |
15 Apr 2024 | 2,344.63 | 2,344.63 | 2,344.63 | 2,344.63 | 2,344.63 | - |
12 Apr 2024 | 2,368.74 | 2,368.74 | 2,368.74 | 2,368.74 | 2,368.74 | - |
11 Apr 2024 | 2,348.57 | 2,348.57 | 2,348.57 | 2,348.57 | 2,348.57 | - |
10 Apr 2024 | 2,337.87 | 2,337.87 | 2,337.87 | 2,337.87 | 2,337.87 | - |
09 Apr 2024 | 2,348.09 | 2,348.09 | 2,348.09 | 2,348.09 | 2,348.09 | - |
08 Apr 2024 | 2,338.79 | 2,338.79 | 2,338.79 | 2,338.79 | 2,338.79 | - |
05 Apr 2024 | 2,326.42 | 2,326.42 | 2,326.42 | 2,326.42 | 2,326.42 | - |
04 Apr 2024 | 2,355.34 | 2,355.34 | 2,355.34 | 2,355.34 | 2,355.34 | - |
03 Apr 2024 | 2,350.40 | 2,350.40 | 2,350.40 | 2,350.40 | 2,350.40 | - |
02 Apr 2024 | 2,370.58 | 2,370.58 | 2,370.58 | 2,370.58 | 2,370.58 | - |
28 Mar 2024 | 2,390.53 | 2,390.53 | 2,390.53 | 2,390.53 | 2,390.53 | - |
27 Mar 2024 | 2,408.66 | 2,408.66 | 2,408.66 | 2,408.66 | 2,408.66 | - |
26 Mar 2024 | 2,382.22 | 2,382.22 | 2,382.22 | 2,382.22 | 2,382.22 | - |
25 Mar 2024 | 2,387.42 | 2,387.42 | 2,387.42 | 2,387.42 | 2,387.42 | - |
22 Mar 2024 | 2,437.28 | 2,437.28 | 2,437.28 | 2,437.28 | 2,437.28 | - |
21 Mar 2024 | 2,404.83 | 2,404.83 | 2,404.83 | 2,404.83 | 2,404.83 | - |
20 Mar 2024 | - | - | - | - | - | - |
19 Mar 2024 | 2,391.75 | 2,391.75 | 2,391.75 | 2,391.75 | 2,391.75 | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | 2,330.05 | 2,330.05 | 2,330.05 | 2,330.05 | 2,330.05 | - |
14 Mar 2024 | 2,348.21 | 2,348.21 | 2,348.21 | 2,348.21 | 2,348.21 | - |
13 Mar 2024 | 2,350.53 | 2,350.53 | 2,350.53 | 2,350.53 | 2,350.53 | - |
12 Mar 2024 | 2,378.32 | 2,378.32 | 2,378.32 | 2,378.32 | 2,378.32 | - |
11 Mar 2024 | 2,379.23 | 2,379.23 | 2,379.23 | 2,379.23 | 2,379.23 | - |
08 Mar 2024 | 2,404.29 | 2,404.29 | 2,404.29 | 2,404.29 | 2,404.29 | - |
07 Mar 2024 | 2,412.55 | 2,412.55 | 2,412.55 | 2,412.55 | 2,412.55 | - |
06 Mar 2024 | 2,396.41 | 2,396.41 | 2,396.41 | 2,396.41 | 2,396.41 | - |
05 Mar 2024 | 2,384.41 | 2,384.41 | 2,384.41 | 2,384.41 | 2,384.41 | - |
04 Mar 2024 | 2,382.60 | 2,382.60 | 2,382.60 | 2,382.60 | 2,382.60 | - |
01 Mar 2024 | 2,389.44 | 2,389.44 | 2,389.44 | 2,389.44 | 2,389.44 | - |
29 Feb 2024 | 2,360.07 | 2,360.07 | 2,360.07 | 2,360.07 | 2,360.07 | - |
28 Feb 2024 | 2,351.43 | 2,351.43 | 2,351.43 | 2,351.43 | 2,351.43 | - |
27 Feb 2024 | 2,344.95 | 2,344.95 | 2,344.95 | 2,344.95 | 2,344.95 | - |
26 Feb 2024 | 2,314.80 | 2,314.80 | 2,314.80 | 2,314.80 | 2,314.80 | - |
23 Feb 2024 | - | - | - | - | - | - |
22 Feb 2024 | 2,296.23 | 2,296.23 | 2,296.23 | 2,296.23 | 2,296.23 | - |
21 Feb 2024 | 2,292.22 | 2,292.22 | 2,292.22 | 2,292.22 | 2,292.22 | - |
20 Feb 2024 | 2,289.24 | 2,289.24 | 2,289.24 | 2,289.24 | 2,289.24 | - |
19 Feb 2024 | 2,293.82 | 2,293.82 | 2,293.82 | 2,293.82 | 2,293.82 | - |
16 Feb 2024 | 2,300.35 | 2,300.35 | 2,300.35 | 2,300.35 | 2,300.35 | - |
15 Feb 2024 | 2,289.40 | 2,289.40 | 2,289.40 | 2,289.40 | 2,289.40 | - |
14 Feb 2024 | 2,257.72 | 2,257.72 | 2,257.72 | 2,257.72 | 2,257.72 | - |
13 Feb 2024 | 2,299.46 | 2,299.46 | 2,299.46 | 2,299.46 | 2,299.46 | - |
12 Feb 2024 | - | - | - | - | - | - |
09 Feb 2024 | 2,258.29 | 2,258.29 | 2,258.29 | 2,258.29 | 2,258.29 | - |
08 Feb 2024 | 2,249.07 | 2,249.07 | 2,249.07 | 2,249.07 | 2,249.07 | - |
07 Feb 2024 | 2,256.10 | 2,256.10 | 2,256.10 | 2,256.10 | 2,256.10 | - |
06 Feb 2024 | 2,264.42 | 2,264.42 | 2,264.42 | 2,264.42 | 2,264.42 | - |
05 Feb 2024 | - | - | - | - | - | - |
02 Feb 2024 | 2,286.64 | 2,286.64 | 2,286.64 | 2,286.64 | 2,286.64 | - |
01 Feb 2024 | 2,289.04 | 2,289.04 | 2,289.04 | 2,289.04 | 2,289.04 | - |
31 Jan 2024 | 2,298.42 | 2,298.42 | 2,298.42 | 2,298.42 | 2,298.42 | - |
30 Jan 2024 | 2,295.21 | 2,295.21 | 2,295.21 | 2,295.21 | 2,295.21 | - |
29 Jan 2024 | 2,284.59 | 2,284.59 | 2,284.59 | 2,284.59 | 2,284.59 | - |
26 Jan 2024 | 2,265.77 | 2,265.77 | 2,265.77 | 2,265.77 | 2,265.77 | - |
25 Jan 2024 | 2,289.95 | 2,289.95 | 2,289.95 | 2,289.95 | 2,289.95 | - |
24 Jan 2024 | 2,308.33 | 2,308.33 | 2,308.33 | 2,308.33 | 2,308.33 | - |
23 Jan 2024 | 2,320.10 | 2,320.10 | 2,320.10 | 2,320.10 | 2,320.10 | - |
22 Jan 2024 | 2,306.98 | 2,306.98 | 2,306.98 | 2,306.98 | 2,306.98 | - |
19 Jan 2024 | 2,286.86 | 2,286.86 | 2,286.86 | 2,286.86 | 2,286.86 | - |
18 Jan 2024 | 2,263.21 | 2,263.21 | 2,263.21 | 2,263.21 | 2,263.21 | - |
17 Jan 2024 | 2,287.05 | 2,287.05 | 2,287.05 | 2,287.05 | 2,287.05 | - |
16 Jan 2024 | 2,349.12 | 2,349.12 | 2,349.12 | 2,349.12 | 2,349.12 | - |
15 Jan 2024 | 2,366.81 | 2,366.81 | 2,366.81 | 2,366.81 | 2,366.81 | - |
12 Jan 2024 | 2,363.01 | 2,363.01 | 2,363.01 | 2,363.01 | 2,363.01 | - |
11 Jan 2024 | 2,325.48 | 2,325.48 | 2,325.48 | 2,325.48 | 2,325.48 | - |
10 Jan 2024 | 2,314.89 | 2,314.89 | 2,314.89 | 2,314.89 | 2,314.89 | - |
09 Jan 2024 | 2,286.27 | 2,286.27 | 2,286.27 | 2,286.27 | 2,286.27 | - |
08 Jan 2024 | - | - | - | - | - | - |
05 Jan 2024 | 2,249.89 | 2,249.89 | 2,249.89 | 2,249.89 | 2,249.89 | - |
04 Jan 2024 | 2,262.92 | 2,262.92 | 2,262.92 | 2,262.92 | 2,262.92 | - |
03 Jan 2024 | - | - | - | - | - | - |
02 Jan 2024 | - | - | - | - | - | - |
29 Dec 2023 | 2,322.00 | 2,322.00 | 2,322.00 | 2,322.00 | 2,322.00 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |