Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 May 2024 | 1,667.08 | 1,667.08 | 1,660.60 | 1,660.60 | 1,660.60 | 1,131 |
13 May 2024 | 1,661.60 | 1,662.00 | 1,654.40 | 1,659.60 | 1,659.60 | 2,519 |
10 May 2024 | 1,644.80 | 1,661.80 | 1,644.80 | 1,658.40 | 1,658.40 | 500 |
09 May 2024 | 1,634.00 | 1,647.60 | 1,634.00 | 1,645.40 | 1,645.40 | 544 |
08 May 2024 | 1,637.60 | 1,638.20 | 1,629.60 | 1,637.50 | 1,637.50 | 54 |
07 May 2024 | 1,619.00 | 1,631.60 | 1,614.00 | 1,631.30 | 1,631.30 | 543 |
03 May 2024 | 1,602.40 | 1,609.84 | 1,598.27 | 1,606.80 | 1,606.80 | 475 |
02 May 2024 | 1,587.36 | 1,595.78 | 1,587.36 | 1,594.60 | 1,594.60 | 169 |
01 May 2024 | 1,578.48 | 1,592.40 | 1,578.48 | 1,584.00 | 1,584.00 | 1,290 |
30 Apr 2024 | 1,583.80 | 1,598.40 | 1,583.80 | 1,587.20 | 1,587.20 | 1,031 |
29 Apr 2024 | 1,582.80 | 1,595.40 | 1,582.80 | 1,597.30 | 1,597.30 | 352 |
26 Apr 2024 | 1,580.58 | 1,587.60 | 1,580.58 | 1,583.90 | 1,583.90 | 42 |
25 Apr 2024 | 1,578.00 | 1,578.00 | 1,553.60 | 1,561.40 | 1,561.40 | 133 |
24 Apr 2024 | 1,584.00 | 1,584.00 | 1,576.80 | 1,575.80 | 1,575.80 | 651 |
23 Apr 2024 | 1,580.80 | 1,580.80 | 1,570.38 | 1,579.00 | 1,579.00 | 18 |
22 Apr 2024 | 1,566.60 | 1,574.20 | 1,566.60 | 1,568.50 | 1,568.50 | 265 |
19 Apr 2024 | 1,542.80 | 1,549.00 | 1,542.80 | 1,550.10 | 1,550.10 | 2 |
18 Apr 2024 | 1,554.00 | 1,554.00 | 1,539.80 | 1,552.10 | 1,552.10 | 38 |
17 Apr 2024 | 1,553.60 | 1,558.20 | 1,546.60 | 1,547.70 | 1,547.70 | 3,387 |
16 Apr 2024 | 1,553.40 | 1,560.80 | 1,541.60 | 1,550.00 | 1,550.00 | 188 |
15 Apr 2024 | 1,574.60 | 1,588.20 | 1,574.60 | 1,576.00 | 1,576.00 | 177 |
12 Apr 2024 | 1,599.60 | 1,602.20 | 1,585.20 | 1,582.80 | 1,582.80 | 1,356 |
11 Apr 2024 | 1,576.60 | 1,594.20 | 1,576.60 | 1,587.00 | 1,587.00 | 528 |
10 Apr 2024 | 1,573.20 | 1,585.00 | 1,573.20 | 1,584.30 | 1,584.30 | 73 |
09 Apr 2024 | 1,596.60 | 1,596.60 | 1,596.60 | 1,586.80 | 1,586.80 | 692 |
08 Apr 2024 | 1,598.80 | 1,600.20 | 1,591.60 | 1,596.00 | 1,596.00 | 305 |
05 Apr 2024 | 1,580.00 | 1,585.00 | 1,569.60 | 1,579.90 | 1,579.90 | 8,214 |
04 Apr 2024 | 1,592.20 | 1,596.60 | 1,589.20 | 1,594.00 | 1,594.00 | 268 |
03 Apr 2024 | 1,576.60 | 1,587.00 | 1,576.60 | 1,585.80 | 1,585.80 | 665 |
02 Apr 2024 | 1,584.80 | 1,587.00 | 1,577.00 | 1,577.60 | 1,577.60 | 2,350 |
28 Mar 2024 | 1,587.00 | 1,588.60 | 1,578.95 | 1,585.40 | 1,585.40 | 4,492 |
27 Mar 2024 | 1,582.20 | 1,585.40 | 1,582.13 | 1,581.20 | 1,581.20 | 61 |
26 Mar 2024 | 1,563.00 | 1,574.60 | 1,558.78 | 1,572.40 | 1,572.40 | 217 |
25 Mar 2024 | 1,567.40 | 1,567.60 | 1,560.40 | 1,564.60 | 1,564.60 | 1,212 |
22 Mar 2024 | 1,565.40 | 1,571.22 | 1,558.20 | 1,563.00 | 1,563.00 | 13 |
21 Mar 2024 | 1,555.00 | 1,565.80 | 1,552.00 | 1,566.50 | 1,566.50 | 92,349 |
20 Mar 2024 | 1,546.20 | 1,546.20 | 1,546.20 | 1,544.80 | 1,544.80 | 388 |
19 Mar 2024 | 1,535.20 | 1,542.20 | 1,535.20 | 1,544.30 | 1,544.30 | 12 |
18 Mar 2024 | 1,549.40 | 1,553.88 | 1,539.60 | 1,541.60 | 1,541.60 | 196 |
15 Mar 2024 | 1,547.80 | 1,556.20 | 1,547.80 | 1,546.00 | 1,546.00 | 55 |
14 Mar 2024 | 1,553.40 | 1,556.80 | 1,547.80 | 1,544.30 | 1,544.30 | 412 |
13 Mar 2024 | 1,551.40 | 1,551.40 | 1,551.40 | 1,549.40 | 1,549.40 | 1 |
12 Mar 2024 | 1,541.00 | 1,549.80 | 1,541.00 | 1,547.80 | 1,547.80 | 1,226 |
11 Mar 2024 | 1,538.80 | 1,543.53 | 1,536.80 | 1,537.90 | 1,537.90 | 68 |
08 Mar 2024 | 1,553.40 | 1,553.40 | 1,547.00 | 1,543.40 | 1,543.40 | 9 |
07 Mar 2024 | 1,546.80 | 1,554.80 | 1,546.80 | 1,550.10 | 1,550.10 | 2 |
06 Mar 2024 | 1,542.40 | 1,544.40 | 1,536.00 | 1,539.90 | 1,539.90 | 544 |
05 Mar 2024 | 1,534.80 | 1,536.80 | 1,534.80 | 1,527.60 | 1,527.60 | 171 |
04 Mar 2024 | 1,544.40 | 1,544.40 | 1,524.20 | 1,527.70 | 1,527.70 | 10 |
01 Mar 2024 | 1,534.80 | 1,534.80 | 1,534.80 | 1,539.10 | 1,539.10 | 66 |
29 Feb 2024 | 1,521.13 | 1,531.00 | 1,516.87 | 1,525.10 | 1,525.10 | 607 |
28 Feb 2024 | 1,525.80 | 1,525.80 | 1,511.20 | 1,518.30 | 1,518.30 | 1,338 |
27 Feb 2024 | 1,526.00 | 1,526.00 | 1,521.60 | 1,527.50 | 1,527.50 | 159 |
26 Feb 2024 | 1,530.80 | 1,530.80 | 1,518.02 | 1,523.70 | 1,523.70 | 136 |
23 Feb 2024 | 1,527.80 | 1,527.80 | 1,520.80 | 1,524.60 | 1,524.60 | 1,245 |
22 Feb 2024 | 1,531.00 | 1,538.40 | 1,525.47 | 1,532.50 | 1,532.50 | 147 |
21 Feb 2024 | 1,527.80 | 1,527.80 | 1,519.20 | 1,524.50 | 1,524.50 | 1,593 |
20 Feb 2024 | 1,523.60 | 1,523.80 | 1,516.60 | 1,522.00 | 1,522.00 | 6 |
19 Feb 2024 | 1,530.60 | 1,536.00 | 1,525.07 | 1,532.10 | 1,532.10 | 2,037 |
16 Feb 2024 | 1,534.00 | 1,534.00 | 1,533.20 | 1,530.70 | 1,530.70 | 2 |
15 Feb 2024 | 1,520.40 | 1,522.60 | 1,515.00 | 1,516.90 | 1,516.90 | 407 |
14 Feb 2024 | 1,496.60 | 1,515.73 | 1,496.60 | 1,511.40 | 1,511.40 | 80 |
13 Feb 2024 | 1,521.00 | 1,521.00 | 1,487.60 | 1,494.80 | 1,494.80 | 251 |
12 Feb 2024 | 1,511.80 | 1,521.60 | 1,511.80 | 1,519.60 | 1,519.60 | 116 |
09 Feb 2024 | 1,511.20 | 1,511.20 | 1,507.53 | 1,506.60 | 1,506.60 | 106 |
08 Feb 2024 | 1,512.00 | 1,518.60 | 1,512.00 | 1,512.80 | 1,512.80 | 17 |
07 Feb 2024 | 1,515.20 | 1,515.20 | 1,506.00 | 1,507.10 | 1,507.10 | 1,081 |
06 Feb 2024 | 1,504.53 | 1,517.60 | 1,504.53 | 1,516.60 | 1,516.60 | 9 |
05 Feb 2024 | 1,518.60 | 1,524.80 | 1,509.93 | 1,503.10 | 1,503.10 | 2,025 |
02 Feb 2024 | 1,518.00 | 1,518.00 | 1,518.00 | 1,512.50 | 1,512.50 | 868 |
01 Feb 2024 | 1,519.80 | 1,529.00 | 1,519.80 | 1,516.60 | 1,516.60 | 81 |
31 Jan 2024 | 1,526.80 | 1,533.80 | 1,526.80 | 1,530.30 | 1,530.30 | 11 |
30 Jan 2024 | 1,530.80 | 1,541.40 | 1,530.80 | 1,531.70 | 1,531.70 | 84 |
29 Jan 2024 | 1,536.80 | 1,542.00 | 1,519.00 | 1,528.10 | 1,528.10 | 155 |
26 Jan 2024 | 1,524.60 | 1,537.24 | 1,523.47 | 1,536.70 | 1,536.70 | 3,450 |
25 Jan 2024 | 1,511.20 | 1,527.60 | 1,511.20 | 1,525.10 | 1,525.10 | 106 |
24 Jan 2024 | 1,511.00 | 1,516.20 | 1,510.38 | 1,521.90 | 1,521.90 | 145 |
23 Jan 2024 | 1,512.00 | 1,517.06 | 1,508.80 | 1,507.50 | 1,507.50 | 270 |
22 Jan 2024 | 1,508.60 | 1,514.00 | 1,501.47 | 1,509.70 | 1,509.70 | 230 |
19 Jan 2024 | 1,507.80 | 1,507.80 | 1,501.00 | 1,495.60 | 1,495.60 | 19 |
18 Jan 2024 | 1,505.80 | 1,505.80 | 1,504.80 | 1,501.20 | 1,501.20 | 425 |
17 Jan 2024 | 1,498.20 | 1,498.20 | 1,487.00 | 1,491.60 | 1,491.60 | 202 |
16 Jan 2024 | 1,514.00 | 1,514.04 | 1,511.78 | 1,514.10 | 1,514.10 | 1,649 |
15 Jan 2024 | 1,527.40 | 1,527.40 | 1,513.87 | 1,513.10 | 1,513.10 | 161 |
12 Jan 2024 | 1,527.60 | 1,533.80 | 1,527.60 | 1,525.50 | 1,525.50 | 51 |
11 Jan 2024 | 1,525.60 | 1,525.60 | 1,522.80 | 1,509.70 | 1,509.70 | 448 |
10 Jan 2024 | 1,524.00 | 1,524.80 | 1,517.60 | 1,523.30 | 1,523.30 | 285 |
09 Jan 2024 | 1,522.27 | 1,527.00 | 1,522.27 | 1,525.70 | 1,525.70 | 509 |
08 Jan 2024 | 1,526.00 | 1,526.00 | 1,512.47 | 1,533.70 | 1,533.70 | 249 |
05 Jan 2024 | 1,516.40 | 1,536.00 | 1,516.40 | 1,524.70 | 1,524.70 | 7,573 |
04 Jan 2024 | 1,531.00 | 1,536.40 | 1,531.00 | 1,537.90 | 1,537.90 | 44 |
03 Jan 2024 | 1,571.80 | 1,571.80 | 1,541.60 | 1,543.90 | 1,543.90 | 1,091 |
02 Jan 2024 | 1,574.40 | 1,582.00 | 1,572.73 | 1,574.70 | 1,574.70 | 1,550 |
29 Dec 2023 | 1,587.00 | 1,595.80 | 1,587.00 | 1,589.20 | 1,589.20 | 304 |
28 Dec 2023 | 1,595.20 | 1,595.20 | 1,595.20 | 1,590.00 | 1,590.00 | 21 |
27 Dec 2023 | 1,588.40 | 1,593.40 | 1,579.80 | 1,591.00 | 1,591.00 | 6,631 |
22 Dec 2023 | 1,580.92 | 1,580.92 | 1,578.40 | 1,575.20 | 1,575.20 | 37 |
21 Dec 2023 | 1,565.07 | 1,569.20 | 1,565.07 | 1,575.40 | 1,575.40 | 1,271 |
20 Dec 2023 | 1,566.80 | 1,572.20 | 1,565.20 | 1,573.50 | 1,573.50 | 1,130 |
19 Dec 2023 | 1,548.00 | 1,548.00 | 1,548.00 | 1,553.90 | 1,553.90 | 1 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |