Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 1,497.20 | 1,497.20 | 1,484.40 | 1,489.80 | 1,489.80 | 38 |
20 May 2024 | 1,510.00 | 1,516.20 | 1,494.40 | 1,495.30 | 1,495.30 | 509 |
17 May 2024 | 1,527.20 | 1,529.80 | 1,510.40 | 1,512.30 | 1,512.30 | 483 |
16 May 2024 | 1,525.00 | 1,550.40 | 1,524.00 | 1,521.50 | 1,521.50 | 190 |
15 May 2024 | 1,549.60 | 1,562.20 | 1,532.80 | 1,542.20 | 1,542.20 | 71 |
14 May 2024 | 1,527.40 | 1,550.60 | 1,502.40 | 1,544.10 | 1,544.10 | 351 |
13 May 2024 | 1,512.00 | 1,524.20 | 1,490.00 | 1,515.90 | 1,515.90 | 134 |
10 May 2024 | 1,534.20 | 1,550.60 | 1,509.40 | 1,515.90 | 1,515.90 | 349 |
09 May 2024 | 1,510.00 | 1,526.00 | 1,507.40 | 1,516.70 | 1,516.70 | 128 |
08 May 2024 | 1,527.80 | 1,527.80 | 1,488.40 | 1,506.10 | 1,506.10 | 718 |
07 May 2024 | 1,544.80 | 1,544.80 | 1,523.40 | 1,530.40 | 1,530.40 | 316 |
03 May 2024 | 1,489.40 | 1,532.40 | 1,484.40 | 1,486.50 | 1,486.50 | 77 |
02 May 2024 | 1,504.00 | 1,504.00 | 1,467.40 | 1,486.50 | 1,486.50 | 293 |
01 May 2024 | 1,481.80 | 1,488.20 | 1,444.20 | 1,472.50 | 1,472.50 | 463 |
30 Apr 2024 | 1,488.00 | 1,490.20 | 1,462.20 | 1,468.40 | 1,468.40 | 38 |
29 Apr 2024 | 1,477.60 | 1,490.00 | 1,465.00 | 1,484.20 | 1,484.20 | 378 |
26 Apr 2024 | 1,419.40 | 1,459.40 | 1,419.40 | 1,449.50 | 1,449.50 | 206 |
25 Apr 2024 | 1,429.60 | 1,453.80 | 1,424.20 | 1,419.70 | 1,419.70 | 227 |
24 Apr 2024 | 1,468.40 | 1,469.60 | 1,443.00 | 1,451.30 | 1,451.30 | 263 |
23 Apr 2024 | 1,460.60 | 1,476.20 | 1,445.00 | 1,465.50 | 1,465.50 | 405 |
22 Apr 2024 | 1,464.00 | 1,476.60 | 1,452.80 | 1,451.90 | 1,451.90 | 583 |
19 Apr 2024 | 1,455.20 | 1,462.20 | 1,426.60 | 1,449.50 | 1,449.50 | 1,147 |
18 Apr 2024 | 1,465.60 | 1,468.40 | 1,452.80 | 1,458.70 | 1,458.70 | 32 |
17 Apr 2024 | 1,455.80 | 1,462.20 | 1,439.40 | 1,446.80 | 1,446.80 | 340 |
16 Apr 2024 | 1,445.20 | 1,467.80 | 1,423.80 | 1,443.20 | 1,443.20 | 565 |
15 Apr 2024 | 1,500.60 | 1,518.00 | 1,467.20 | 1,473.60 | 1,473.60 | 3,371 |
12 Apr 2024 | 1,520.00 | 1,525.60 | 1,497.20 | 1,503.10 | 1,503.10 | 598 |
11 Apr 2024 | 1,506.00 | 1,532.80 | 1,500.20 | 1,506.90 | 1,506.90 | 146 |
10 Apr 2024 | 1,555.40 | 1,555.60 | 1,493.00 | 1,507.90 | 1,507.90 | 773 |
09 Apr 2024 | 1,520.00 | 1,536.60 | 1,507.00 | 1,521.20 | 1,521.20 | 200 |
08 Apr 2024 | 1,506.60 | 1,524.80 | 1,493.60 | 1,516.70 | 1,516.70 | 1,337 |
05 Apr 2024 | 1,537.60 | 1,537.80 | 1,508.80 | 1,503.00 | 1,503.00 | 942 |
04 Apr 2024 | 1,537.00 | 1,552.80 | 1,514.60 | 1,541.70 | 1,541.70 | 180 |
03 Apr 2024 | 1,516.60 | 1,522.40 | 1,497.20 | 1,517.90 | 1,517.90 | 1,043 |
02 Apr 2024 | 1,567.40 | 1,572.80 | 1,516.20 | 1,525.90 | 1,525.90 | 1,320 |
28 Mar 2024 | 1,552.20 | 1,563.00 | 1,535.60 | 1,545.00 | 1,545.00 | 439 |
27 Mar 2024 | 1,513.40 | 1,539.40 | 1,495.60 | 1,533.00 | 1,533.00 | 537 |
26 Mar 2024 | 1,521.40 | 1,524.80 | 1,504.40 | 1,515.10 | 1,515.10 | 317 |
25 Mar 2024 | 1,528.20 | 1,532.00 | 1,507.80 | 1,515.10 | 1,515.10 | 481 |
22 Mar 2024 | 1,537.40 | 1,550.60 | 1,520.00 | 1,526.70 | 1,526.70 | 107 |
21 Mar 2024 | 1,531.60 | 1,555.00 | 1,513.80 | 1,533.00 | 1,533.00 | 69 |
20 Mar 2024 | 1,505.40 | 1,513.60 | 1,490.80 | 1,501.80 | 1,501.80 | 328 |
19 Mar 2024 | 1,503.60 | 1,514.40 | 1,500.20 | 1,498.70 | 1,498.70 | 190 |
18 Mar 2024 | 1,504.40 | 1,517.80 | 1,491.00 | 1,501.50 | 1,501.50 | 331 |
15 Mar 2024 | 1,480.40 | 1,496.60 | 1,477.00 | 1,485.00 | 1,485.00 | 88 |
14 Mar 2024 | 1,508.40 | 1,509.80 | 1,473.40 | 1,479.80 | 1,479.80 | 145 |
13 Mar 2024 | 1,516.00 | 1,516.00 | 1,492.00 | 1,494.00 | 1,494.00 | 26 |
12 Mar 2024 | 1,540.60 | 1,546.60 | 1,506.40 | 1,507.50 | 1,507.50 | 369 |
11 Mar 2024 | 1,539.20 | 1,550.00 | 1,515.60 | 1,532.90 | 1,532.90 | 386 |
08 Mar 2024 | 1,542.20 | 1,542.20 | 1,514.60 | 1,519.90 | 1,519.90 | 82 |
07 Mar 2024 | 1,522.60 | 1,541.00 | 1,506.20 | 1,521.20 | 1,521.20 | 376 |
06 Mar 2024 | 1,498.60 | 1,535.60 | 1,498.60 | 1,520.30 | 1,520.30 | 40 |
05 Mar 2024 | 1,520.20 | 1,520.20 | 1,499.60 | 1,498.20 | 1,498.20 | 24 |
04 Mar 2024 | 1,539.20 | 1,543.20 | 1,517.40 | 1,513.50 | 1,513.50 | 310 |
01 Mar 2024 | 1,542.60 | 1,543.00 | 1,511.80 | 1,538.40 | 1,538.40 | 19 |
29 Feb 2024 | 1,494.00 | 1,535.00 | 1,494.00 | 1,510.70 | 1,510.70 | 100 |
28 Feb 2024 | 1,519.40 | 1,519.40 | 1,493.80 | 1,506.50 | 1,506.50 | 42 |
27 Feb 2024 | 1,507.40 | 1,517.00 | 1,507.40 | 1,509.70 | 1,509.70 | 94 |
26 Feb 2024 | 1,498.40 | 1,514.60 | 1,498.40 | 1,493.20 | 1,493.20 | 26 |
23 Feb 2024 | 1,512.00 | 1,514.80 | 1,497.00 | 1,492.60 | 1,492.60 | 279 |
22 Feb 2024 | 1,564.20 | 1,564.20 | 1,564.20 | 1,525.90 | 1,525.90 | 1 |
21 Feb 2024 | 1,564.40 | 1,564.40 | 1,544.20 | 1,550.90 | 1,550.90 | 4 |
20 Feb 2024 | 1,577.20 | 1,577.20 | 1,549.80 | 1,558.70 | 1,558.70 | 4 |
19 Feb 2024 | 1,591.40 | 1,591.40 | 1,591.40 | 1,574.60 | 1,574.60 | 3 |
16 Feb 2024 | 1,613.20 | 1,613.20 | 1,604.80 | 1,592.30 | 1,592.30 | 9 |
15 Feb 2024 | 1,604.40 | 1,604.40 | 1,604.40 | 1,593.40 | 1,593.40 | 81 |
14 Feb 2024 | 1,566.40 | 1,575.00 | 1,566.40 | 1,575.00 | 1,575.00 | 39 |
13 Feb 2024 | 1,603.00 | 1,603.40 | 1,603.00 | 1,554.10 | 1,554.10 | 2 |
12 Feb 2024 | 1,582.20 | 1,582.20 | 1,580.80 | 1,600.70 | 1,600.70 | 2 |
09 Feb 2024 | 1,544.60 | 1,544.60 | 1,544.60 | 1,544.60 | 1,544.60 | - |
08 Feb 2024 | 1,540.60 | 1,540.60 | 1,540.60 | 1,540.60 | 1,540.60 | - |
07 Feb 2024 | 1,538.00 | 1,538.00 | 1,538.00 | 1,538.00 | 1,538.00 | - |
06 Feb 2024 | 1,507.60 | 1,507.60 | 1,507.60 | 1,501.20 | 1,501.20 | 1 |
05 Feb 2024 | 1,479.50 | 1,479.50 | 1,479.50 | 1,479.50 | 1,479.50 | - |
02 Feb 2024 | 1,536.40 | 1,536.40 | 1,536.40 | 1,513.40 | 1,513.40 | 1 |
01 Feb 2024 | 1,541.40 | 1,541.40 | 1,541.40 | 1,520.10 | 1,520.10 | 2 |
31 Jan 2024 | 1,539.30 | 1,539.30 | 1,539.30 | 1,539.30 | 1,539.30 | - |
30 Jan 2024 | 1,537.20 | 1,537.20 | 1,537.20 | 1,524.00 | 1,524.00 | 46 |
29 Jan 2024 | 1,512.60 | 1,512.60 | 1,512.60 | 1,528.60 | 1,528.60 | 1 |
26 Jan 2024 | 1,544.40 | 1,544.40 | 1,544.40 | 1,542.80 | 1,542.80 | 1 |
25 Jan 2024 | 1,534.80 | 1,535.00 | 1,534.80 | 1,531.20 | 1,531.20 | 13 |
24 Jan 2024 | 1,554.20 | 1,554.20 | 1,554.20 | 1,554.20 | 1,554.20 | - |
23 Jan 2024 | 1,562.80 | 1,562.80 | 1,562.80 | 1,547.90 | 1,547.90 | 1 |
22 Jan 2024 | 1,522.00 | 1,522.00 | 1,522.00 | 1,515.50 | 1,515.50 | 1 |
19 Jan 2024 | 1,501.60 | 1,501.60 | 1,501.60 | 1,500.20 | 1,500.20 | 13 |
18 Jan 2024 | 1,524.30 | 1,524.30 | 1,524.30 | 1,524.30 | 1,524.30 | - |
17 Jan 2024 | 1,522.20 | 1,522.20 | 1,522.20 | 1,517.00 | 1,517.00 | 230 |
16 Jan 2024 | 1,597.50 | 1,597.50 | 1,597.50 | 1,597.50 | 1,597.50 | - |
15 Jan 2024 | 1,606.40 | 1,606.40 | 1,606.40 | 1,597.50 | 1,597.50 | 7 |
12 Jan 2024 | 1,614.00 | 1,614.00 | 1,614.00 | 1,614.00 | 1,614.00 | - |
11 Jan 2024 | 1,613.50 | 1,613.50 | 1,613.50 | 1,613.50 | 1,613.50 | - |
10 Jan 2024 | 1,632.50 | 1,632.50 | 1,632.50 | 1,632.50 | 1,632.50 | - |
09 Jan 2024 | 1,636.90 | 1,636.90 | 1,636.90 | 1,636.90 | 1,636.90 | - |
08 Jan 2024 | 1,641.50 | 1,641.50 | 1,641.50 | 1,641.50 | 1,641.50 | - |
05 Jan 2024 | 1,656.00 | 1,656.00 | 1,656.00 | 1,649.10 | 1,649.10 | 1 |
04 Jan 2024 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | - |
03 Jan 2024 | 1,696.60 | 1,696.60 | 1,696.60 | 1,681.80 | 1,681.80 | 3 |
02 Jan 2024 | 1,752.80 | 1,752.80 | 1,752.80 | 1,754.10 | 1,754.10 | 3 |
29 Dec 2023 | 1,769.30 | 1,769.30 | 1,769.30 | 1,769.30 | 1,769.30 | - |
28 Dec 2023 | 1,763.10 | 1,763.10 | 1,763.10 | 1,763.10 | 1,763.10 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |