Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 2,901.02 | 2,945.15 | 2,857.01 | 2,924.51 | 2,924.51 | 22 |
24 Apr 2024 | 2,956.39 | 2,982.15 | 2,945.21 | 2,982.15 | 2,982.15 | 188 |
23 Apr 2024 | 2,970.50 | 2,999.72 | 2,960.78 | 2,972.40 | 2,972.40 | 23 |
22 Apr 2024 | 2,986.00 | 3,021.33 | 2,949.71 | 2,964.90 | 2,964.90 | 23 |
19 Apr 2024 | 2,960.00 | 2,998.80 | 2,960.00 | 2,985.69 | 2,985.69 | 448 |
18 Apr 2024 | 2,958.98 | 3,006.63 | 2,933.28 | 2,953.98 | 2,953.98 | 31 |
17 Apr 2024 | 2,910.27 | 2,945.71 | 2,910.27 | 2,942.00 | 2,942.00 | 4,365 |
16 Apr 2024 | 2,920.36 | 2,929.15 | 2,876.40 | 2,905.05 | 2,905.05 | 2,286 |
15 Apr 2024 | 2,988.22 | 3,010.32 | 2,930.21 | 2,930.21 | 2,930.21 | 144 |
12 Apr 2024 | 3,005.05 | 3,017.25 | 2,983.50 | 2,984.76 | 2,984.76 | 63 |
11 Apr 2024 | 3,025.75 | 3,049.91 | 2,980.10 | 3,018.95 | 3,018.95 | 6,030 |
10 Apr 2024 | 3,020.06 | 3,043.62 | 3,002.32 | 3,032.34 | 3,032.34 | 1,327 |
09 Apr 2024 | 3,074.35 | 3,100.00 | 3,019.94 | 3,028.83 | 3,028.83 | 2,255 |
08 Apr 2024 | 3,146.60 | 3,146.60 | 3,057.90 | 3,076.59 | 3,076.59 | 23 |
05 Apr 2024 | 3,114.60 | 3,119.48 | 3,096.97 | 3,107.92 | 3,107.92 | 52 |
04 Apr 2024 | 3,143.34 | 3,173.00 | 3,084.74 | 3,087.79 | 3,087.79 | 94 |
03 Apr 2024 | - | - | - | - | - | - |
02 Apr 2024 | 3,186.71 | 3,186.94 | 3,155.20 | 3,155.20 | 3,155.20 | 12 |
28 Mar 2024 | 3,185.11 | 3,200.05 | 3,130.69 | 3,166.28 | 3,166.28 | 47 |
27 Mar 2024 | 3,212.70 | 3,212.70 | 3,179.87 | 3,179.87 | 3,179.87 | 18 |
26 Mar 2024 | 3,195.10 | 3,199.82 | 3,160.00 | 3,191.12 | 3,191.12 | 179 |
25 Mar 2024 | 3,235.47 | 3,244.25 | 3,195.36 | 3,199.77 | 3,199.77 | 97 |
22 Mar 2024 | 3,215.05 | 3,243.81 | 3,176.55 | 3,234.21 | 3,234.21 | 41 |
21 Mar 2024 | 3,190.00 | 3,236.14 | 3,153.20 | 3,219.44 | 3,219.44 | 45 |
20 Mar 2024 | 3,171.44 | 3,190.50 | 3,154.91 | 3,176.87 | 3,176.87 | 30 |
19 Mar 2024 | 3,136.65 | 3,160.03 | 3,103.77 | 3,142.66 | 3,142.66 | 25 |
18 Mar 2024 | 3,149.99 | 3,149.99 | 3,096.73 | 3,107.00 | 3,107.00 | 115 |
15 Mar 2024 | 3,095.00 | 3,142.12 | 3,095.00 | 3,125.79 | 3,125.79 | 32 |
14 Mar 2024 | 3,115.95 | 3,115.95 | 3,080.63 | 3,097.67 | 3,097.67 | 58 |
13 Mar 2024 | 3,078.25 | 3,103.88 | 3,042.49 | 3,092.35 | 3,092.35 | 30 |
12 Mar 2024 | 3,081.17 | 3,081.17 | 3,043.07 | 3,043.07 | 3,043.07 | 50 |
11 Mar 2024 | 3,044.77 | 3,064.73 | 3,018.58 | 3,060.53 | 3,060.53 | 138 |
08 Mar 2024 | 3,084.57 | 3,125.38 | 3,084.57 | 3,109.48 | 3,109.48 | 520 |
07 Mar 2024 | 3,131.33 | 3,154.85 | 3,091.54 | 3,110.80 | 3,110.80 | 22 |
06 Mar 2024 | 3,095.88 | 3,132.79 | 3,064.42 | 3,113.36 | 3,113.36 | 85 |
05 Mar 2024 | 3,100.00 | 3,100.68 | 3,072.66 | 3,100.68 | 3,100.68 | 3 |
04 Mar 2024 | 3,035.94 | 3,077.26 | 3,019.95 | 3,077.26 | 3,077.26 | 14 |
01 Mar 2024 | 3,021.59 | 3,033.34 | 2,977.21 | 3,026.35 | 3,026.35 | 3 |
29 Feb 2024 | 3,040.60 | 3,040.60 | 2,971.09 | 2,998.02 | 2,998.02 | 14 |
28 Feb 2024 | 2,951.18 | 3,005.14 | 2,944.22 | 2,994.24 | 2,994.24 | 92 |
27 Feb 2024 | 2,875.00 | 2,944.64 | 2,835.96 | 2,934.61 | 2,934.61 | 74 |
26 Feb 2024 | 2,735.76 | 2,785.27 | 2,716.59 | 2,778.87 | 2,778.87 | 22 |
23 Feb 2024 | 2,747.49 | 2,765.75 | 2,746.50 | 2,763.45 | 2,763.45 | 16 |
22 Feb 2024 | 2,753.58 | 2,758.52 | 2,745.52 | 2,745.52 | 2,745.52 | 83 |
21 Feb 2024 | 2,686.02 | 2,741.28 | 2,682.86 | 2,737.70 | 2,737.70 | 40 |
20 Feb 2024 | 2,743.50 | 2,747.21 | 2,698.55 | 2,730.00 | 2,730.00 | 28 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 2,724.88 | 2,739.86 | 2,717.74 | 2,735.79 | 2,735.79 | 47 |
15 Feb 2024 | 2,706.03 | 2,738.88 | 2,706.03 | 2,731.17 | 2,731.17 | 18 |
14 Feb 2024 | 2,750.94 | 2,750.94 | 2,709.87 | 2,710.94 | 2,710.94 | 80 |
13 Feb 2024 | 2,703.05 | 2,745.00 | 2,662.50 | 2,721.89 | 2,721.89 | 22 |
12 Feb 2024 | 2,675.45 | 2,699.99 | 2,661.64 | 2,698.74 | 2,698.74 | 88 |
09 Feb 2024 | 2,717.29 | 2,744.97 | 2,675.27 | 2,698.38 | 2,698.38 | 85 |
08 Feb 2024 | 2,790.07 | 2,806.59 | 2,709.40 | 2,709.40 | 2,709.40 | 51 |
07 Feb 2024 | 2,811.36 | 2,841.98 | 2,798.33 | 2,839.04 | 2,839.04 | 30 |
06 Feb 2024 | 2,803.98 | 2,819.48 | 2,781.78 | 2,804.54 | 2,804.54 | 71 |
05 Feb 2024 | 2,781.59 | 2,833.23 | 2,770.25 | 2,800.48 | 2,800.48 | 89 |
02 Feb 2024 | 2,798.25 | 2,821.87 | 2,771.97 | 2,821.87 | 2,821.87 | 124 |
01 Feb 2024 | 2,749.95 | 2,796.78 | 2,745.00 | 2,779.79 | 2,779.79 | 54 |
31 Jan 2024 | 2,848.41 | 2,849.84 | 2,771.41 | 2,771.93 | 2,771.93 | 35 |
30 Jan 2024 | 2,789.95 | 2,846.17 | 2,784.04 | 2,846.17 | 2,846.17 | 209 |
29 Jan 2024 | 2,785.81 | 2,813.77 | 2,765.39 | 2,792.20 | 2,792.20 | 29 |
26 Jan 2024 | 2,726.65 | 2,768.71 | 2,726.65 | 2,763.28 | 2,763.28 | 40 |
25 Jan 2024 | 2,739.95 | 2,765.38 | 2,730.34 | 2,735.42 | 2,735.42 | 37 |
24 Jan 2024 | 2,748.65 | 2,770.00 | 2,745.00 | 2,764.31 | 2,764.31 | 58 |
23 Jan 2024 | 2,783.38 | 2,798.00 | 2,730.60 | 2,751.65 | 2,751.65 | 305 |
22 Jan 2024 | 2,724.44 | 2,765.15 | 2,704.34 | 2,760.46 | 2,760.46 | 8 |
19 Jan 2024 | 2,728.63 | 2,772.54 | 2,701.70 | 2,772.54 | 2,772.54 | 49 |
18 Jan 2024 | 2,672.06 | 2,698.89 | 2,651.53 | 2,698.00 | 2,698.00 | 51 |
17 Jan 2024 | 2,694.88 | 2,709.03 | 2,659.95 | 2,669.75 | 2,669.75 | 86 |
16 Jan 2024 | 2,607.71 | 2,664.00 | 2,581.45 | 2,658.99 | 2,658.99 | 40 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 2,530.72 | 2,575.99 | 2,530.72 | 2,559.57 | 2,559.57 | 80 |
11 Jan 2024 | 2,537.16 | 2,550.00 | 2,514.03 | 2,539.28 | 2,539.28 | 645 |
10 Jan 2024 | 2,521.28 | 2,539.85 | 2,513.72 | 2,518.30 | 2,518.30 | 360 |
09 Jan 2024 | 2,534.08 | 2,550.05 | 2,511.39 | 2,519.87 | 2,519.87 | 17 |
08 Jan 2024 | 2,550.93 | 2,551.82 | 2,518.14 | 2,523.92 | 2,523.92 | 26 |
05 Jan 2024 | 2,557.41 | 2,562.53 | 2,553.87 | 2,553.87 | 2,553.87 | 392 |
04 Jan 2024 | 2,572.39 | 2,572.39 | 2,566.47 | 2,571.35 | 2,571.35 | 22 |
03 Jan 2024 | 2,565.05 | 2,611.94 | 2,560.00 | 2,596.98 | 2,596.98 | 42 |
02 Jan 2024 | 2,594.71 | 2,615.42 | 2,571.89 | 2,581.29 | 2,581.29 | 27 |
29 Dec 2023 | 2,578.00 | 2,580.82 | 2,563.02 | 2,578.59 | 2,578.59 | 29 |
28 Dec 2023 | 2,575.78 | 2,592.65 | 2,561.00 | 2,573.16 | 2,573.16 | 36 |
27 Dec 2023 | 2,564.81 | 2,569.19 | 2,550.67 | 2,556.62 | 2,556.62 | 9 |
22 Dec 2023 | 2,597.97 | 2,642.17 | 2,597.97 | 2,624.05 | 2,624.05 | - |
21 Dec 2023 | 2,615.90 | 2,638.93 | 2,605.45 | 2,620.50 | 2,620.50 | 20 |
20 Dec 2023 | 2,632.00 | 2,670.15 | 2,632.00 | 2,640.91 | 2,640.91 | 16 |
19 Dec 2023 | 2,637.36 | 2,658.15 | 2,636.27 | 2,650.11 | 2,650.11 | 64 |
18 Dec 2023 | 2,620.49 | 2,638.18 | 2,609.34 | 2,618.88 | 2,618.88 | 84 |
15 Dec 2023 | 2,615.36 | 2,632.45 | 2,576.52 | 2,624.70 | 2,624.70 | 91 |
14 Dec 2023 | 2,715.59 | 2,730.05 | 2,640.00 | 2,646.81 | 2,646.81 | 20 |
13 Dec 2023 | 2,677.64 | 2,692.55 | 2,658.27 | 2,687.38 | 2,687.38 | 30 |
12 Dec 2023 | 2,641.82 | 2,653.00 | 2,639.95 | 2,652.65 | 2,652.65 | 24 |
11 Dec 2023 | 2,624.22 | 2,653.11 | 2,614.11 | 2,624.05 | 2,624.05 | 70 |
08 Dec 2023 | 2,650.00 | 2,652.05 | 2,613.17 | 2,619.17 | 2,619.17 | 226 |
07 Dec 2023 | 2,726.13 | 2,726.13 | 2,667.68 | 2,668.08 | 2,668.08 | 2,862 |
06 Dec 2023 | 2,683.41 | 2,728.00 | 2,683.41 | 2,721.48 | 2,721.48 | 35 |
05 Dec 2023 | 2,664.11 | 2,706.86 | 2,642.51 | 2,667.04 | 2,667.04 | 657 |
04 Dec 2023 | 2,669.85 | 2,675.98 | 2,633.35 | 2,643.42 | 2,643.42 | 21 |
01 Dec 2023 | 2,623.05 | 2,632.02 | 2,600.99 | 2,631.81 | 2,631.81 | 7 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |