Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 2,357.40 | 2,374.00 | 2,329.60 | 2,352.70 | 2,352.70 | 681 |
02 May 2024 | 2,377.00 | 2,379.80 | 2,339.80 | 2,353.60 | 2,353.60 | 681 |
01 May 2024 | 2,346.00 | 2,380.80 | 2,337.40 | 2,354.90 | 2,354.90 | 757 |
30 Apr 2024 | 2,391.00 | 2,391.00 | 2,341.60 | 2,346.50 | 2,346.50 | 1,462 |
29 Apr 2024 | 2,388.00 | 2,402.80 | 2,376.00 | 2,402.20 | 2,402.20 | 343 |
26 Apr 2024 | 2,391.60 | 2,406.20 | 2,384.40 | 2,391.20 | 2,391.20 | 808 |
25 Apr 2024 | 2,372.20 | 2,400.00 | 2,361.00 | 2,386.20 | 2,386.20 | 537 |
24 Apr 2024 | 2,380.10 | 2,393.30 | 2,369.90 | 2,381.80 | 2,381.80 | 368 |
23 Apr 2024 | 2,387.60 | 2,390.70 | 2,347.70 | 2,384.90 | 2,384.90 | 1,965 |
22 Apr 2024 | 2,448.50 | 2,448.50 | 2,382.40 | 2,389.70 | 2,389.70 | 1,157 |
19 Apr 2024 | 2,434.30 | 2,477.40 | 2,434.30 | 2,458.30 | 2,458.30 | 421 |
18 Apr 2024 | 2,425.00 | 2,451.70 | 2,424.50 | 2,442.40 | 2,442.40 | 852 |
17 Apr 2024 | 2,442.00 | 2,455.00 | 2,418.80 | 2,432.80 | 2,432.80 | 1,064 |
16 Apr 2024 | 2,443.70 | 2,457.50 | 2,424.10 | 2,452.30 | 2,452.30 | 992 |
15 Apr 2024 | 2,414.40 | 2,446.70 | 2,385.00 | 2,427.40 | 2,427.40 | 1,005 |
12 Apr 2024 | 2,436.50 | 2,490.10 | 2,395.60 | 2,418.40 | 2,418.40 | 1,644 |
11 Apr 2024 | 2,396.40 | 2,439.00 | 2,395.70 | 2,416.80 | 2,416.80 | 2,078 |
10 Apr 2024 | 2,415.30 | 2,421.00 | 2,387.60 | 2,392.10 | 2,392.10 | 1,492 |
09 Apr 2024 | 2,400.60 | 2,425.30 | 2,400.60 | 2,405.40 | 2,405.40 | 2,001 |
08 Apr 2024 | 2,386.10 | 2,412.00 | 2,368.80 | 2,393.70 | 2,393.70 | 1,570 |
05 Apr 2024 | 2,352.60 | 2,390.60 | 2,328.00 | 2,387.80 | 2,387.80 | 1,471 |
04 Apr 2024 | 2,363.00 | 2,363.00 | 2,341.00 | 2,350.20 | 2,350.20 | 939 |
03 Apr 2024 | 2,342.80 | 2,360.20 | 2,326.90 | 2,356.60 | 2,356.60 | 1,525 |
02 Apr 2024 | 2,311.50 | 2,342.20 | 2,309.40 | 2,323.20 | 2,323.20 | 1,025 |
01 Apr 2024 | 2,298.00 | 2,326.00 | 2,294.20 | 2,298.10 | 2,298.10 | 1,724 |
28 Mar 2024 | 2,256.20 | 2,294.30 | 2,254.00 | 2,278.60 | 2,278.60 | 1,196 |
27 Mar 2024 | 2,234.00 | 2,255.80 | 2,234.00 | 2,252.00 | 2,252.00 | 497 |
26 Mar 2024 | 2,234.00 | 2,260.80 | 2,230.00 | 2,238.30 | 2,238.30 | 949 |
25 Mar 2024 | 2,230.00 | 2,241.60 | 2,226.70 | 2,237.00 | 2,237.00 | 278 |
22 Mar 2024 | 2,243.80 | 2,243.80 | 2,219.20 | 2,220.20 | 2,220.20 | 837 |
21 Mar 2024 | 2,258.00 | 2,277.00 | 2,230.50 | 2,245.30 | 2,245.30 | 761 |
20 Mar 2024 | 2,220.00 | 2,249.70 | 2,214.80 | 2,221.10 | 2,221.10 | 517 |
19 Mar 2024 | 2,223.00 | 2,225.00 | 2,214.00 | 2,220.10 | 2,220.10 | 801 |
18 Mar 2024 | 2,218.40 | 2,225.60 | 2,210.40 | 2,224.90 | 2,224.90 | 200 |
15 Mar 2024 | 2,229.40 | 2,235.60 | 2,221.90 | 2,221.90 | 2,221.90 | 328 |
14 Mar 2024 | 2,240.10 | 2,240.10 | 2,219.60 | 2,227.70 | 2,227.70 | 444 |
13 Mar 2024 | 2,222.40 | 2,245.40 | 2,222.40 | 2,241.10 | 2,241.10 | 807 |
12 Mar 2024 | 2,242.20 | 2,243.50 | 2,217.30 | 2,225.80 | 2,225.80 | 331 |
11 Mar 2024 | 2,249.20 | 2,249.50 | 2,241.90 | 2,248.10 | 2,248.10 | 1,009 |
08 Mar 2024 | 2,219.30 | 2,260.80 | 2,219.30 | 2,243.90 | 2,243.90 | 639 |
07 Mar 2024 | 2,214.20 | 2,229.50 | 2,213.50 | 2,223.30 | 2,223.30 | 606 |
06 Mar 2024 | 2,193.90 | 2,217.00 | 2,192.30 | 2,216.20 | 2,216.20 | 785 |
05 Mar 2024 | 2,180.30 | 2,205.90 | 2,178.70 | 2,200.10 | 2,200.10 | 938 |
04 Mar 2024 | 2,149.20 | 2,184.40 | 2,146.40 | 2,184.00 | 2,184.00 | 1,851 |
01 Mar 2024 | 2,107.90 | 2,152.70 | 2,105.00 | 2,152.70 | 2,152.70 | 1,373 |
29 Feb 2024 | 2,100.90 | 2,115.10 | 2,095.20 | 2,111.10 | 2,111.10 | 432 |
28 Feb 2024 | 2,096.30 | 2,101.40 | 2,091.20 | 2,099.00 | 2,099.00 | 284 |
27 Feb 2024 | 2,097.20 | 2,104.70 | 2,096.00 | 2,100.60 | 2,100.60 | 273 |
26 Feb 2024 | 2,098.20 | 2,101.30 | 2,091.60 | 2,095.10 | 2,095.10 | 277 |
23 Feb 2024 | 2,090.20 | 2,109.00 | 2,083.90 | 2,105.40 | 2,105.40 | 439 |
22 Feb 2024 | 2,092.50 | 2,100.70 | 2,085.80 | 2,086.70 | 2,086.70 | 358 |
21 Feb 2024 | 2,090.00 | 2,098.30 | 2,087.60 | 2,090.00 | 2,090.00 | 340 |
20 Feb 2024 | 2,088.00 | 2,097.20 | 2,082.40 | 2,095.40 | 2,095.40 | 425 |
16 Feb 2024 | 2,071.00 | 2,082.80 | 2,064.80 | 2,080.00 | 2,080.00 | 376 |
15 Feb 2024 | 2,061.00 | 2,075.30 | 2,058.90 | 2,070.30 | 2,070.30 | 177 |
14 Feb 2024 | 2,058.40 | 2,061.90 | 2,056.30 | 2,059.80 | 2,059.80 | 312 |
13 Feb 2024 | 2,088.80 | 2,098.00 | 2,060.50 | 2,062.80 | 2,062.80 | 1,033 |
12 Feb 2024 | 2,092.20 | 2,095.50 | 2,080.60 | 2,087.90 | 2,087.90 | 733 |
09 Feb 2024 | 2,103.90 | 2,103.90 | 2,089.40 | 2,093.50 | 2,093.50 | 924 |
08 Feb 2024 | 2,107.00 | 2,107.40 | 2,090.00 | 2,102.30 | 2,102.30 | 338 |
07 Feb 2024 | 2,105.40 | 2,114.10 | 2,101.70 | 2,105.60 | 2,105.60 | 213 |
06 Feb 2024 | 2,097.00 | 2,108.80 | 2,095.70 | 2,105.50 | 2,105.50 | 217 |
05 Feb 2024 | 2,109.80 | 2,110.60 | 2,086.00 | 2,097.30 | 2,097.30 | 706 |
02 Feb 2024 | 2,123.50 | 2,127.00 | 2,098.60 | 2,107.50 | 2,107.50 | 837 |
01 Feb 2024 | 2,110.30 | 2,134.90 | 2,099.50 | 2,123.70 | 2,123.70 | 645 |
31 Jan 2024 | 2,107.50 | 2,126.00 | 2,101.80 | 2,119.80 | 2,119.80 | 708 |
30 Jan 2024 | 2,102.80 | 2,119.70 | 2,100.20 | 2,104.10 | 2,104.10 | 445 |
29 Jan 2024 | 2,096.60 | 2,108.10 | 2,091.10 | 2,097.50 | 2,097.50 | 278 |
26 Jan 2024 | 2,093.20 | 2,098.00 | 2,088.80 | 2,089.10 | 2,089.10 | 349 |
25 Jan 2024 | 2,086.90 | 2,096.60 | 2,080.00 | 2,089.40 | 2,089.40 | 188 |
24 Jan 2024 | 2,101.70 | 2,109.30 | 2,084.40 | 2,088.00 | 2,088.00 | 277 |
23 Jan 2024 | 2,095.90 | 2,107.40 | 2,093.80 | 2,097.90 | 2,097.90 | 445 |
22 Jan 2024 | 2,102.30 | 2,104.50 | 2,090.20 | 2,094.20 | 2,094.20 | 378 |
19 Jan 2024 | 2,096.90 | 2,112.30 | 2,095.10 | 2,101.10 | 2,101.10 | 222 |
18 Jan 2024 | 2,083.40 | 2,096.50 | 2,080.00 | 2,093.50 | 2,093.50 | 128 |
17 Jan 2024 | 2,102.80 | 2,104.90 | 2,078.50 | 2,078.50 | 2,078.50 | 610 |
16 Jan 2024 | 2,123.40 | 2,132.10 | 2,100.00 | 2,101.60 | 2,101.60 | 740 |
12 Jan 2024 | 2,106.60 | 2,137.30 | 2,106.10 | 2,122.60 | 2,122.60 | 606 |
11 Jan 2024 | 2,104.70 | 2,116.10 | 2,090.60 | 2,091.20 | 2,091.20 | 417 |
10 Jan 2024 | 2,108.10 | 2,117.70 | 2,100.20 | 2,100.20 | 2,100.20 | 159 |
09 Jan 2024 | 2,112.80 | 2,118.10 | 2,104.80 | 2,105.50 | 2,105.50 | 504 |
08 Jan 2024 | 2,108.90 | 2,110.60 | 2,100.60 | 2,105.80 | 2,105.80 | 121 |
05 Jan 2024 | 2,123.30 | 2,142.30 | 2,105.40 | 2,122.40 | 2,122.40 | 483 |
04 Jan 2024 | 2,122.40 | 2,129.40 | 2,122.40 | 2,122.50 | 2,122.50 | 191 |
03 Jan 2024 | 2,140.40 | 2,144.10 | 2,112.00 | 2,115.10 | 2,115.10 | 439 |
02 Jan 2024 | 2,152.50 | 2,157.90 | 2,140.00 | 2,145.80 | 2,145.80 | 744 |
29 Dec 2023 | 2,148.20 | 2,155.10 | 2,140.60 | 2,144.20 | 2,144.20 | 83 |
28 Dec 2023 | 2,161.50 | 2,169.40 | 2,150.00 | 2,156.00 | 2,156.00 | 682 |
27 Dec 2023 | 2,147.70 | 2,166.60 | 2,146.30 | 2,165.10 | 2,165.10 | 318 |
26 Dec 2023 | 2,139.90 | 2,147.50 | 2,138.20 | 2,141.80 | 2,141.80 | 126 |
22 Dec 2023 | 2,132.60 | 2,153.80 | 2,130.80 | 2,140.80 | 2,140.80 | 214 |
21 Dec 2023 | 2,118.30 | 2,129.30 | 2,116.90 | 2,123.20 | 2,123.20 | 470 |
20 Dec 2023 | 2,122.10 | 2,123.00 | 2,116.50 | 2,120.10 | 2,120.10 | 137 |
19 Dec 2023 | 2,113.20 | 2,131.80 | 2,109.70 | 2,124.90 | 2,124.90 | 299 |
18 Dec 2023 | 2,107.20 | 2,118.10 | 2,104.70 | 2,112.70 | 2,112.70 | 415 |
15 Dec 2023 | 2,123.40 | 2,130.40 | 2,107.60 | 2,107.60 | 2,107.60 | 168 |
14 Dec 2023 | 2,122.30 | 2,133.20 | 2,113.60 | 2,116.10 | 2,116.10 | 960 |
13 Dec 2023 | 2,068.30 | 2,103.10 | 2,063.30 | 2,070.30 | 2,070.30 | 385 |
12 Dec 2023 | 2,071.70 | 2,080.00 | 2,065.60 | 2,066.20 | 2,066.20 | 1,724 |
11 Dec 2023 | 2,087.90 | 2,088.30 | 2,067.20 | 2,067.20 | 2,067.20 | 436 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |