Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 2,516.10 | 2,516.10 | 2,516.10 | 2,516.10 | 2,516.10 | 1 |
01 May 2024 | 2,478.00 | 2,496.00 | 2,478.00 | 2,496.00 | 2,496.00 | 62 |
30 Apr 2024 | 2,501.00 | 2,501.00 | 2,487.00 | 2,487.60 | 2,487.60 | 62 |
29 Apr 2024 | 2,530.60 | 2,543.10 | 2,530.60 | 2,543.10 | 2,543.10 | 1 |
26 Apr 2024 | 2,542.70 | 2,542.70 | 2,532.10 | 2,532.10 | 2,532.10 | 54 |
25 Apr 2024 | 2,525.50 | 2,525.50 | 2,525.50 | 2,525.50 | 2,525.50 | 38 |
24 Apr 2024 | 2,521.40 | 2,521.40 | 2,515.00 | 2,521.40 | 2,521.40 | 12 |
23 Apr 2024 | 2,518.90 | 2,524.80 | 2,489.90 | 2,524.80 | 2,524.80 | 10 |
22 Apr 2024 | 2,576.40 | 2,576.40 | 2,530.80 | 2,530.80 | 2,530.80 | 53 |
19 Apr 2024 | 2,584.10 | 2,600.30 | 2,584.10 | 2,600.30 | 2,600.30 | 102 |
18 Apr 2024 | 2,584.10 | 2,584.10 | 2,584.10 | 2,584.10 | 2,584.10 | 100 |
17 Apr 2024 | 2,574.70 | 2,574.70 | 2,574.70 | 2,574.70 | 2,574.70 | - |
16 Apr 2024 | 2,586.60 | 2,593.60 | 2,575.70 | 2,593.60 | 2,593.60 | 3 |
15 Apr 2024 | 2,564.20 | 2,567.50 | 2,552.00 | 2,567.50 | 2,567.50 | 3 |
12 Apr 2024 | 2,595.00 | 2,625.30 | 2,557.70 | 2,557.70 | 2,557.70 | 46 |
11 Apr 2024 | 2,554.40 | 2,582.70 | 2,554.40 | 2,554.40 | 2,554.40 | 3 |
10 Apr 2024 | 2,528.70 | 2,528.70 | 2,528.70 | 2,528.70 | 2,528.70 | 2 |
09 Apr 2024 | 2,548.00 | 2,559.00 | 2,535.40 | 2,538.20 | 2,538.20 | 10 |
08 Apr 2024 | 2,525.50 | 2,525.50 | 2,525.50 | 2,525.50 | 2,525.50 | - |
05 Apr 2024 | 2,500.00 | 2,518.00 | 2,500.00 | 2,518.00 | 2,518.00 | 4 |
04 Apr 2024 | 2,479.20 | 2,479.20 | 2,479.20 | 2,479.20 | 2,479.20 | 6 |
03 Apr 2024 | 2,484.40 | 2,486.90 | 2,484.40 | 2,484.40 | 2,484.40 | 9 |
02 Apr 2024 | 2,449.90 | 2,449.90 | 2,449.90 | 2,449.90 | 2,449.90 | 38 |
01 Apr 2024 | 2,447.20 | 2,447.60 | 2,422.30 | 2,422.30 | 2,422.30 | 2 |
28 Mar 2024 | 2,398.90 | 2,398.90 | 2,398.90 | 2,398.90 | 2,398.90 | - |
27 Mar 2024 | 2,371.30 | 2,371.30 | 2,371.30 | 2,371.30 | 2,371.30 | - |
26 Mar 2024 | 2,357.10 | 2,357.10 | 2,357.10 | 2,357.10 | 2,357.10 | 5 |
25 Mar 2024 | 2,355.30 | 2,355.30 | 2,355.30 | 2,355.30 | 2,355.30 | - |
22 Mar 2024 | 2,343.80 | 2,343.80 | 2,338.20 | 2,338.20 | 2,338.20 | 3 |
21 Mar 2024 | 2,372.80 | 2,400.00 | 2,350.00 | 2,363.80 | 2,363.80 | 11 |
20 Mar 2024 | 2,339.50 | 2,360.40 | 2,339.50 | 2,339.50 | 2,339.50 | 2 |
19 Mar 2024 | 2,338.90 | 2,338.90 | 2,338.40 | 2,338.90 | 2,338.90 | 3 |
18 Mar 2024 | 2,335.40 | 2,343.80 | 2,335.40 | 2,343.40 | 2,343.40 | 3 |
15 Mar 2024 | 2,336.00 | 2,336.00 | 2,336.00 | 2,336.00 | 2,336.00 | - |
14 Mar 2024 | 2,340.70 | 2,340.70 | 2,340.70 | 2,340.70 | 2,340.70 | - |
13 Mar 2024 | 2,353.20 | 2,353.20 | 2,353.20 | 2,353.20 | 2,353.20 | - |
12 Mar 2024 | 2,337.50 | 2,337.50 | 2,337.50 | 2,337.50 | 2,337.50 | - |
11 Mar 2024 | 2,354.30 | 2,358.80 | 2,354.30 | 2,358.80 | 2,358.80 | 1 |
08 Mar 2024 | 2,345.00 | 2,368.70 | 2,345.00 | 2,354.50 | 2,354.50 | 107 |
07 Mar 2024 | 2,333.60 | 2,333.60 | 2,333.60 | 2,333.60 | 2,333.60 | 37 |
06 Mar 2024 | 2,326.10 | 2,326.10 | 2,326.00 | 2,326.00 | 2,326.00 | 1 |
05 Mar 2024 | 2,302.20 | 2,309.70 | 2,302.20 | 2,309.70 | 2,309.70 | 1 |
04 Mar 2024 | 2,283.80 | 2,293.30 | 2,283.80 | 2,293.30 | 2,293.30 | 2 |
01 Mar 2024 | 2,260.70 | 2,260.70 | 2,254.70 | 2,260.70 | 2,260.70 | 1 |
29 Feb 2024 | 2,202.20 | 2,219.10 | 2,202.20 | 2,219.10 | 2,219.10 | 2 |
28 Feb 2024 | 2,207.00 | 2,207.00 | 2,207.00 | 2,207.00 | 2,207.00 | - |
27 Feb 2024 | 2,208.10 | 2,208.10 | 2,208.10 | 2,208.10 | 2,208.10 | 2 |
26 Feb 2024 | 2,202.00 | 2,202.00 | 2,202.00 | 2,202.00 | 2,202.00 | - |
23 Feb 2024 | 2,211.70 | 2,211.70 | 2,211.70 | 2,211.70 | 2,211.70 | 175 |
22 Feb 2024 | 2,192.60 | 2,192.60 | 2,192.60 | 2,192.60 | 2,192.60 | - |
21 Feb 2024 | 2,198.20 | 2,198.20 | 2,195.70 | 2,195.70 | 2,195.70 | 1 |
20 Feb 2024 | 2,200.40 | 2,200.40 | 2,200.40 | 2,200.40 | 2,200.40 | - |
16 Feb 2024 | 2,185.00 | 2,185.00 | 2,185.00 | 2,185.00 | 2,185.00 | - |
15 Feb 2024 | 2,171.10 | 2,174.20 | 2,171.10 | 2,174.20 | 2,174.20 | 2 |
14 Feb 2024 | 2,166.60 | 2,166.60 | 2,163.80 | 2,163.80 | 2,163.80 | 2 |
13 Feb 2024 | 2,197.10 | 2,197.10 | 2,165.40 | 2,165.40 | 2,165.40 | 2 |
12 Feb 2024 | 2,189.20 | 2,189.20 | 2,189.20 | 2,189.20 | 2,189.20 | - |
09 Feb 2024 | 2,194.30 | 2,194.30 | 2,194.30 | 2,194.30 | 2,194.30 | 558 |
08 Feb 2024 | 2,202.40 | 2,202.40 | 2,202.40 | 2,202.40 | 2,202.40 | - |
07 Feb 2024 | 2,205.70 | 2,205.70 | 2,205.70 | 2,205.70 | 2,205.70 | 1 |
06 Feb 2024 | 2,205.60 | 2,205.60 | 2,205.60 | 2,205.60 | 2,205.60 | - |
05 Feb 2024 | 2,187.50 | 2,197.50 | 2,187.50 | 2,197.50 | 2,197.50 | 2 |
02 Feb 2024 | 2,206.00 | 2,207.40 | 2,206.00 | 2,207.40 | 2,207.40 | 2 |
01 Feb 2024 | 2,221.20 | 2,221.20 | 2,221.20 | 2,221.20 | 2,221.20 | - |
31 Jan 2024 | 2,215.80 | 2,217.50 | 2,215.80 | 2,217.50 | 2,217.50 | 2 |
30 Jan 2024 | 2,202.90 | 2,202.90 | 2,202.90 | 2,202.90 | 2,202.90 | - |
29 Jan 2024 | 2,195.70 | 2,195.70 | 2,195.70 | 2,195.70 | 2,195.70 | - |
26 Jan 2024 | 2,187.10 | 2,187.10 | 2,187.10 | 2,187.10 | 2,187.10 | 115 |
25 Jan 2024 | 2,187.10 | 2,187.10 | 2,187.10 | 2,187.10 | 2,187.10 | 453 |
24 Jan 2024 | 2,185.90 | 2,185.90 | 2,185.90 | 2,185.90 | 2,185.90 | - |
23 Jan 2024 | 2,195.80 | 2,195.80 | 2,195.80 | 2,195.80 | 2,195.80 | 40 |
22 Jan 2024 | 2,192.00 | 2,192.00 | 2,192.00 | 2,192.00 | 2,192.00 | - |
19 Jan 2024 | 2,199.00 | 2,199.00 | 2,199.00 | 2,199.00 | 2,199.00 | - |
18 Jan 2024 | 2,190.50 | 2,190.50 | 2,190.50 | 2,190.50 | 2,190.50 | - |
17 Jan 2024 | 2,175.50 | 2,175.50 | 2,175.50 | 2,175.50 | 2,175.50 | - |
16 Jan 2024 | 2,197.70 | 2,197.70 | 2,197.70 | 2,197.70 | 2,197.70 | 83 |
12 Jan 2024 | 2,219.50 | 2,219.50 | 2,219.50 | 2,219.50 | 2,219.50 | - |
11 Jan 2024 | 2,190.60 | 2,190.60 | 2,190.60 | 2,190.60 | 2,190.60 | - |
10 Jan 2024 | 2,199.80 | 2,199.80 | 2,199.80 | 2,199.80 | 2,199.80 | - |
09 Jan 2024 | 2,205.30 | 2,205.30 | 2,205.30 | 2,205.30 | 2,205.30 | - |
08 Jan 2024 | 2,205.30 | 2,205.30 | 2,205.30 | 2,205.30 | 2,205.30 | - |
05 Jan 2024 | 2,221.90 | 2,221.90 | 2,221.90 | 2,221.90 | 2,221.90 | - |
04 Jan 2024 | 2,222.00 | 2,222.00 | 2,222.00 | 2,222.00 | 2,222.00 | - |
03 Jan 2024 | 2,214.60 | 2,214.60 | 2,214.60 | 2,214.60 | 2,214.60 | - |
02 Jan 2024 | 2,245.20 | 2,245.20 | 2,245.20 | 2,245.20 | 2,245.20 | - |
29 Dec 2023 | 2,243.50 | 2,243.50 | 2,243.50 | 2,243.50 | 2,243.50 | - |
28 Dec 2023 | 2,255.20 | 2,255.20 | 2,255.20 | 2,255.20 | 2,255.20 | - |
27 Dec 2023 | 2,264.50 | 2,264.50 | 2,264.50 | 2,264.50 | 2,264.50 | - |
26 Dec 2023 | 2,241.50 | 2,241.50 | 2,241.50 | 2,241.50 | 2,241.50 | - |
22 Dec 2023 | 2,241.00 | 2,241.00 | 2,241.00 | 2,241.00 | 2,241.00 | - |
21 Dec 2023 | 2,223.80 | 2,223.80 | 2,223.80 | 2,223.80 | 2,223.80 | - |
20 Dec 2023 | 2,220.90 | 2,220.90 | 2,220.90 | 2,220.90 | 2,220.90 | - |
19 Dec 2023 | 2,226.60 | 2,226.60 | 2,226.60 | 2,226.60 | 2,226.60 | - |
18 Dec 2023 | 2,214.30 | 2,214.30 | 2,214.30 | 2,214.30 | 2,214.30 | - |
15 Dec 2023 | 2,209.90 | 2,209.90 | 2,209.90 | 2,209.90 | 2,209.90 | - |
14 Dec 2023 | 2,221.30 | 2,221.30 | 2,221.30 | 2,221.30 | 2,221.30 | - |
13 Dec 2023 | 2,178.40 | 2,178.40 | 2,178.40 | 2,178.40 | 2,178.40 | - |
12 Dec 2023 | 2,174.50 | 2,174.50 | 2,174.50 | 2,174.50 | 2,174.50 | - |
11 Dec 2023 | 2,178.70 | 2,178.70 | 2,176.50 | 2,176.50 | 2,176.50 | 5 |
08 Dec 2023 | 2,183.80 | 2,197.50 | 2,183.80 | 2,197.50 | 2,197.50 | 1 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |