Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Apr 2024 | 2,902.96 | 2,921.63 | 2,898.28 | 2,906.05 | 2,906.05 | 2,456 |
17 Apr 2024 | 2,958.73 | 2,962.95 | 2,890.25 | 2,899.34 | 2,899.34 | 133 |
16 Apr 2024 | 2,922.33 | 2,945.80 | 2,919.66 | 2,927.14 | 2,927.14 | 1,529 |
15 Apr 2024 | 2,962.33 | 2,994.80 | 2,932.18 | 2,932.18 | 2,932.18 | 73 |
12 Apr 2024 | 3,002.12 | 3,002.12 | 2,943.91 | 2,965.30 | 2,965.30 | 78 |
11 Apr 2024 | 2,971.06 | 2,996.19 | 2,966.00 | 2,995.38 | 2,995.38 | 45 |
10 Apr 2024 | 2,901.00 | 2,945.89 | 2,885.11 | 2,945.89 | 2,945.89 | 59 |
09 Apr 2024 | 2,967.50 | 2,968.80 | 2,881.45 | 2,914.91 | 2,914.91 | 48 |
08 Apr 2024 | 2,915.00 | 2,930.54 | 2,902.51 | 2,924.70 | 2,924.70 | 88 |
05 Apr 2024 | 2,882.26 | 2,904.77 | 2,876.94 | 2,893.15 | 2,893.15 | 65 |
04 Apr 2024 | 2,900.00 | 2,920.44 | 2,899.55 | 2,899.55 | 2,899.55 | 101 |
03 Apr 2024 | 2,904.83 | 2,904.83 | 2,881.95 | 2,888.52 | 2,888.52 | 40 |
02 Apr 2024 | 2,880.00 | 2,893.51 | 2,850.00 | 2,884.84 | 2,884.84 | 44 |
28 Mar 2024 | 2,963.70 | 2,963.70 | 2,908.00 | 2,918.39 | 2,918.39 | 47 |
27 Mar 2024 | 2,969.36 | 2,987.50 | 2,903.03 | 2,910.45 | 2,910.45 | 70 |
26 Mar 2024 | 2,920.00 | 2,976.68 | 2,917.95 | 2,951.28 | 2,951.28 | 96 |
25 Mar 2024 | 2,885.00 | 2,911.70 | 2,867.16 | 2,903.96 | 2,903.96 | 222 |
22 Mar 2024 | 2,920.51 | 2,922.60 | 2,885.96 | 2,890.00 | 2,890.00 | 59 |
21 Mar 2024 | 2,955.99 | 2,955.99 | 2,890.84 | 2,920.92 | 2,920.92 | 204 |
20 Mar 2024 | 2,925.97 | 3,019.96 | 2,880.27 | 2,897.73 | 2,897.73 | 391 |
19 Mar 2024 | 2,762.86 | 2,798.53 | 2,756.00 | 2,790.93 | 2,790.93 | 14 |
18 Mar 2024 | 2,687.88 | 2,807.99 | 2,687.88 | 2,788.23 | 2,788.23 | 332 |
15 Mar 2024 | 2,721.36 | 2,769.25 | 2,714.99 | 2,728.18 | 2,728.18 | 103 |
14 Mar 2024 | 2,746.86 | 2,770.16 | 2,729.01 | 2,755.64 | 2,755.64 | 111 |
13 Mar 2024 | 2,680.00 | 2,737.67 | 2,680.00 | 2,710.00 | 2,710.00 | 51 |
12 Mar 2024 | 2,645.58 | 2,735.00 | 2,645.58 | 2,703.49 | 2,703.49 | 57 |
11 Mar 2024 | 2,670.59 | 2,697.61 | 2,608.03 | 2,674.20 | 2,674.20 | 56 |
08 Mar 2024 | 2,705.78 | 2,705.78 | 2,676.00 | 2,695.42 | 2,695.42 | 696 |
07 Mar 2024 | 2,690.25 | 2,710.05 | 2,680.95 | 2,687.65 | 2,687.65 | 39 |
06 Mar 2024 | 2,723.48 | 2,732.06 | 2,673.58 | 2,683.69 | 2,683.69 | 76 |
05 Mar 2024 | 2,741.78 | 2,741.78 | 2,685.37 | 2,712.62 | 2,712.62 | 63 |
04 Mar 2024 | 2,700.00 | 2,710.43 | 2,677.61 | 2,710.43 | 2,710.43 | 20 |
01 Mar 2024 | 2,712.01 | 2,712.01 | 2,680.80 | 2,687.53 | 2,687.53 | 29 |
29 Feb 2024 | 2,676.35 | 2,700.60 | 2,673.75 | 2,693.49 | 2,693.49 | 33 |
28 Feb 2024 | 2,650.20 | 2,669.00 | 2,634.16 | 2,662.23 | 2,662.23 | 7 |
27 Feb 2024 | 2,660.00 | 2,670.00 | 2,628.53 | 2,628.53 | 2,628.53 | 26 |
26 Feb 2024 | 2,653.65 | 2,675.80 | 2,646.04 | 2,646.04 | 2,646.04 | 108 |
23 Feb 2024 | 2,650.00 | 2,655.46 | 2,632.04 | 2,648.28 | 2,648.28 | 55 |
22 Feb 2024 | 2,608.20 | 2,619.42 | 2,592.31 | 2,613.14 | 2,613.14 | 88 |
21 Feb 2024 | 2,553.39 | 2,587.91 | 2,553.26 | 2,566.78 | 2,566.78 | 34 |
20 Feb 2024 | 2,600.05 | 2,612.45 | 2,575.85 | 2,579.38 | 2,579.38 | 80 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 2,618.00 | 2,630.94 | 2,608.29 | 2,614.00 | 2,614.00 | 51 |
15 Feb 2024 | 2,644.35 | 2,644.35 | 2,601.83 | 2,610.27 | 2,610.27 | 38 |
14 Feb 2024 | 2,630.00 | 2,630.00 | 2,595.19 | 2,605.77 | 2,605.77 | 84 |
13 Feb 2024 | 2,590.00 | 2,640.47 | 2,581.11 | 2,607.85 | 2,607.85 | 57 |
12 Feb 2024 | 2,635.00 | 2,670.00 | 2,588.66 | 2,603.30 | 2,603.30 | 524 |
09 Feb 2024 | 2,627.38 | 2,660.60 | 2,623.24 | 2,623.24 | 2,623.24 | 155 |
08 Feb 2024 | 2,689.00 | 2,689.78 | 2,628.38 | 2,633.77 | 2,633.77 | 104 |
07 Feb 2024 | 2,553.00 | 2,716.34 | 2,509.38 | 2,695.30 | 2,695.30 | 694 |
06 Feb 2024 | 2,468.33 | 2,497.31 | 2,467.68 | 2,472.00 | 2,472.00 | 85 |
05 Feb 2024 | 2,506.96 | 2,514.00 | 2,462.18 | 2,485.65 | 2,485.65 | 92 |
02 Feb 2024 | 2,460.00 | 2,486.73 | 2,427.40 | 2,486.73 | 2,486.73 | 78 |
01 Feb 2024 | 2,408.77 | 2,429.79 | 2,403.61 | 2,422.69 | 2,422.69 | 2,741 |
31 Jan 2024 | 2,429.38 | 2,439.00 | 2,397.68 | 2,425.00 | 2,425.00 | 36 |
30 Jan 2024 | 2,405.78 | 2,420.00 | 2,391.24 | 2,409.11 | 2,409.11 | 10 |
29 Jan 2024 | 2,342.42 | 2,383.77 | 2,328.56 | 2,381.15 | 2,381.15 | 132 |
26 Jan 2024 | 2,325.99 | 2,328.69 | 2,310.00 | 2,321.38 | 2,321.38 | 25 |
25 Jan 2024 | 2,333.90 | 2,348.65 | 2,309.69 | 2,311.89 | 2,311.89 | 310 |
24 Jan 2024 | 2,341.47 | 2,343.30 | 2,327.62 | 2,332.15 | 2,332.15 | 44 |
23 Jan 2024 | 2,318.01 | 2,327.05 | 2,302.59 | 2,321.21 | 2,321.21 | 8 |
22 Jan 2024 | 2,344.66 | 2,360.00 | 2,316.14 | 2,336.91 | 2,336.91 | 38 |
19 Jan 2024 | 2,342.00 | 2,346.27 | 2,323.25 | 2,345.47 | 2,345.47 | 45 |
18 Jan 2024 | 2,322.67 | 2,328.45 | 2,303.08 | 2,310.47 | 2,310.47 | 21 |
17 Jan 2024 | 2,304.87 | 2,310.00 | 2,280.91 | 2,301.18 | 2,301.18 | 12 |
16 Jan 2024 | 2,267.08 | 2,304.46 | 2,267.08 | 2,289.57 | 2,289.57 | 57 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 2,286.00 | 2,286.00 | 2,265.25 | 2,276.80 | 2,276.80 | 25 |
11 Jan 2024 | 2,252.79 | 2,261.98 | 2,229.86 | 2,250.00 | 2,250.00 | 16 |
10 Jan 2024 | 2,232.00 | 2,257.42 | 2,218.89 | 2,249.94 | 2,249.94 | 469 |
09 Jan 2024 | 2,231.55 | 2,245.61 | 2,217.68 | 2,242.46 | 2,242.46 | 5 |
08 Jan 2024 | 2,209.00 | 2,220.08 | 2,209.00 | 2,219.19 | 2,219.19 | 3 |
05 Jan 2024 | 2,220.47 | 2,230.00 | 2,210.43 | 2,227.98 | 2,227.98 | 491 |
04 Jan 2024 | 2,233.65 | 2,237.27 | 2,229.52 | 2,231.25 | 2,231.25 | 1,029 |
03 Jan 2024 | 2,249.92 | 2,250.00 | 2,217.68 | 2,239.72 | 2,239.72 | 27 |
02 Jan 2024 | 2,278.43 | 2,288.10 | 2,244.47 | 2,248.88 | 2,248.88 | 37 |
29 Dec 2023 | 2,279.00 | 2,290.90 | 2,272.39 | 2,282.19 | 2,282.19 | 9 |
28 Dec 2023 | 2,297.42 | 2,307.49 | 2,287.40 | 2,288.17 | 2,288.17 | 20 |
27 Dec 2023 | 2,324.74 | 2,324.74 | 2,321.15 | 2,321.15 | 2,321.15 | 6 |
22 Dec 2023 | 2,287.68 | 2,314.93 | 2,287.68 | 2,309.39 | 2,309.39 | 4 |
21 Dec 2023 | 2,297.68 | 2,323.35 | 2,297.68 | 2,307.42 | 2,307.42 | 12 |
20 Dec 2023 | 2,317.30 | 2,350.00 | 2,317.30 | 2,335.00 | 2,335.00 | 5 |
19 Dec 2023 | 2,298.52 | 2,347.00 | 2,298.52 | 2,324.10 | 2,324.10 | 51 |
18 Dec 2023 | 2,270.00 | 2,298.75 | 2,270.00 | 2,296.90 | 2,296.90 | 108 |
15 Dec 2023 | 2,274.72 | 2,290.47 | 2,264.41 | 2,273.65 | 2,273.65 | 173 |
14 Dec 2023 | 2,334.28 | 2,350.15 | 2,268.68 | 2,281.85 | 2,281.85 | 75 |
13 Dec 2023 | 2,322.25 | 2,347.00 | 2,320.69 | 2,326.56 | 2,326.56 | 21 |
12 Dec 2023 | 2,305.00 | 2,312.57 | 2,293.30 | 2,310.87 | 2,310.87 | 20 |
11 Dec 2023 | 2,251.70 | 2,296.18 | 2,245.00 | 2,295.18 | 2,295.18 | 175 |
08 Dec 2023 | 2,230.00 | 2,230.45 | 2,210.51 | 2,227.43 | 2,227.43 | 17 |
07 Dec 2023 | 2,218.67 | 2,221.12 | 2,205.04 | 2,213.44 | 2,213.44 | 23 |
06 Dec 2023 | 2,238.32 | 2,240.00 | 2,212.51 | 2,215.03 | 2,215.03 | 158 |
05 Dec 2023 | 2,220.00 | 2,235.00 | 2,210.00 | 2,222.76 | 2,222.76 | 29 |
04 Dec 2023 | 2,236.95 | 2,247.00 | 2,211.00 | 2,215.70 | 2,215.70 | 115 |
01 Dec 2023 | 2,202.83 | 2,223.84 | 2,188.11 | 2,223.84 | 2,223.84 | 25 |
30 Nov 2023 | 2,193.00 | 2,205.61 | 2,190.70 | 2,193.55 | 2,193.55 | 22 |
29 Nov 2023 | 2,203.58 | 2,214.31 | 2,183.50 | 2,196.77 | 2,196.77 | 8 |
28 Nov 2023 | 2,209.19 | 2,219.05 | 2,197.95 | 2,198.18 | 2,198.18 | 2,875 |
27 Nov 2023 | 2,216.00 | 2,235.21 | 2,216.00 | 2,218.90 | 2,218.90 | 40 |
24 Nov 2023 | 2,220.57 | 2,223.80 | 2,203.84 | 2,222.34 | 2,222.34 | 17 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |