Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 1,923.50 | 1,967.00 | 1,919.50 | 1,965.00 | 1,965.00 | 29,909 |
25 Apr 2024 | 1,975.50 | 2,010.00 | 1,915.50 | 1,933.75 | 1,933.75 | 48,455 |
24 Apr 2024 | 2,001.50 | 2,033.00 | 1,959.00 | 1,977.75 | 1,977.75 | 21,934 |
23 Apr 2024 | 2,042.00 | 2,051.00 | 2,007.00 | 2,019.75 | 2,019.75 | 18,227 |
22 Apr 2024 | 2,015.75 | 2,047.00 | 1,995.00 | 2,032.25 | 2,032.25 | 133,500 |
19 Apr 2024 | 1,975.50 | 2,009.00 | 1,962.50 | 2,002.00 | 2,002.00 | 50,945 |
18 Apr 2024 | 2,003.50 | 2,004.00 | 1,980.00 | 1,996.50 | 1,996.50 | 14,541 |
17 Apr 2024 | 2,054.50 | 2,071.00 | 2,002.00 | 2,015.75 | 2,015.75 | 73,393 |
16 Apr 2024 | 2,067.00 | 2,089.00 | 2,020.00 | 2,041.50 | 2,041.50 | 6,045 |
15 Apr 2024 | 2,074.50 | 2,099.00 | 2,047.00 | 2,072.00 | 2,072.00 | 4,806 |
12 Apr 2024 | 2,067.50 | 2,123.00 | 2,066.69 | 2,088.00 | 2,088.00 | 11,829 |
11 Apr 2024 | 2,093.00 | 2,102.70 | 2,046.00 | 2,071.00 | 2,071.00 | 10,880 |
10 Apr 2024 | 2,056.50 | 2,095.00 | 2,016.00 | 2,076.50 | 2,076.50 | 35,812 |
09 Apr 2024 | 2,053.50 | 2,074.00 | 2,036.00 | 2,053.50 | 2,053.50 | 14,744 |
08 Apr 2024 | 2,053.00 | 2,068.00 | 2,040.00 | 2,058.00 | 2,058.00 | 2,783 |
05 Apr 2024 | 2,046.50 | 2,076.00 | 2,044.00 | 2,068.50 | 2,068.50 | 6,800 |
04 Apr 2024 | 2,036.75 | 2,093.00 | 2,038.00 | 2,078.50 | 2,078.50 | 19,568 |
03 Apr 2024 | 2,104.50 | 2,123.00 | 2,020.00 | 2,039.00 | 2,039.00 | 40,000 |
02 Apr 2024 | 2,096.50 | 2,129.00 | 2,064.00 | 2,082.00 | 2,082.00 | 230,108 |
28 Mar 2024 | 2,079.00 | 2,079.00 | 2,079.00 | 2,079.00 | 2,079.00 | - |
27 Mar 2024 | 2,121.00 | 2,130.00 | 2,076.00 | 2,079.00 | 2,079.00 | 26,737 |
26 Mar 2024 | 2,075.50 | 2,136.00 | 2,074.00 | 2,120.00 | 2,120.00 | 9,228 |
25 Mar 2024 | 2,066.00 | 2,074.00 | 2,054.00 | 2,066.00 | 2,066.00 | 49,858 |
22 Mar 2024 | 2,027.25 | 2,082.00 | 2,029.00 | 2,070.50 | 2,070.50 | 18,431 |
21 Mar 2024 | 2,023.75 | 2,048.00 | 2,008.00 | 2,025.25 | 2,025.25 | 34,623 |
20 Mar 2024 | 2,022.75 | 2,039.00 | 2,008.89 | 2,032.75 | 2,032.75 | 269,410 |
19 Mar 2024 | 2,026.75 | 2,045.00 | 2,007.00 | 2,029.25 | 2,029.25 | 22,730 |
18 Mar 2024 | 2,053.50 | 2,082.00 | 2,035.00 | 2,040.00 | 2,040.00 | 34,238 |
15 Mar 2024 | 2,069.50 | 2,103.00 | 2,040.00 | 2,049.50 | 2,049.50 | 10,597 |
14 Mar 2024 | 2,129.50 | 2,135.00 | 2,089.00 | 2,103.00 | 2,103.00 | 20,581 |
13 Mar 2024 | 2,140.00 | 2,167.00 | 2,119.00 | 2,156.00 | 2,156.00 | 21,903 |
12 Mar 2024 | 2,149.00 | 2,152.00 | 2,111.00 | 2,125.00 | 2,125.00 | 6,385 |
11 Mar 2024 | 2,053.50 | 2,155.00 | 2,050.00 | 2,128.00 | 2,128.00 | 203,313 |
08 Mar 2024 | 2,009.00 | 2,050.00 | 1,995.57 | 2,041.00 | 2,041.00 | 59,436 |
07 Mar 2024 | 1,968.75 | 2,015.00 | 1,967.50 | 2,002.00 | 2,002.00 | 11,694 |
06 Mar 2024 | 1,963.75 | 1,997.50 | 1,954.00 | 1,990.25 | 1,990.25 | 65,611 |
05 Mar 2024 | 1,951.50 | 1,996.50 | 1,963.50 | 1,972.00 | 1,972.00 | 10,647 |
04 Mar 2024 | 2,019.75 | 2,035.00 | 1,951.02 | 1,956.75 | 1,956.75 | 5,460 |
01 Mar 2024 | 1,918.25 | 2,016.86 | 1,916.00 | 1,999.50 | 1,999.50 | 37,903 |
29 Feb 2024 | 1,906.50 | 1,951.52 | 1,900.00 | 1,943.00 | 1,943.00 | 34,716 |
28 Feb 2024 | 1,982.50 | 1,987.50 | 1,893.00 | 1,900.00 | 1,900.00 | 27,295 |
27 Feb 2024 | 2,010.50 | 2,013.00 | 1,969.50 | 1,985.75 | 1,985.75 | 193,527 |
26 Feb 2024 | 2,009.00 | 2,033.00 | 2,003.00 | 2,015.75 | 2,015.75 | 5,278 |
23 Feb 2024 | 2,002.25 | 2,018.00 | 1,992.50 | 2,002.25 | 2,002.25 | 13,957 |
22 Feb 2024 | 2,008.00 | 2,013.00 | 1,989.50 | 2,008.00 | 2,008.00 | 60,448 |
21 Feb 2024 | 1,977.50 | 1,992.00 | 1,966.00 | 1,977.50 | 1,977.50 | 11,608 |
20 Feb 2024 | 2,022.75 | 2,025.00 | 1,980.00 | 1,997.50 | 1,997.50 | 35,313 |
19 Feb 2024 | 1,982.50 | 2,048.00 | 1,972.50 | 2,046.00 | 2,046.00 | 27,516 |
16 Feb 2024 | 1,959.25 | 2,003.00 | 1,945.00 | 1,988.50 | 1,988.50 | 93,157 |
15 Feb 2024 | 2,066.50 | 2,111.00 | 1,967.00 | 1,979.75 | 1,979.75 | 167,058 |
14 Feb 2024 | 1,855.25 | 1,890.00 | 1,845.00 | 1,874.25 | 1,874.25 | 26,014 |
13 Feb 2024 | 1,898.25 | 1,889.00 | 1,824.50 | 1,852.50 | 1,852.50 | 22,713 |
12 Feb 2024 | 1,922.50 | 1,947.00 | 1,903.00 | 1,921.75 | 1,921.75 | 23,800 |
09 Feb 2024 | 1,909.25 | 1,920.50 | 1,908.50 | 1,909.25 | 1,909.25 | 6,666 |
08 Feb 2024 | 1,945.75 | 1,952.00 | 1,905.00 | 1,920.75 | 1,920.75 | 17,393 |
07 Feb 2024 | 1,944.75 | 1,950.00 | 1,924.00 | 1,924.75 | 1,924.75 | 121,814 |
06 Feb 2024 | 1,912.00 | 1,954.00 | 1,905.50 | 1,942.25 | 1,942.25 | 9,835 |
05 Feb 2024 | 1,915.00 | 1,918.50 | 1,893.00 | 1,915.00 | 1,915.00 | 11,529 |
02 Feb 2024 | 1,906.00 | 1,918.40 | 1,898.50 | 1,906.00 | 1,906.00 | 7,731 |
01 Feb 2024 | 1,923.00 | 1,926.50 | 1,899.50 | 1,906.75 | 1,906.75 | 186,050 |
31 Jan 2024 | 1,950.25 | 1,937.50 | 1,915.00 | 1,928.00 | 1,928.00 | 8,490 |
30 Jan 2024 | 1,950.75 | 1,966.50 | 1,937.89 | 1,950.75 | 1,950.75 | 14,267 |
29 Jan 2024 | 1,902.00 | 1,921.88 | 1,885.00 | 1,903.50 | 1,903.50 | 15,276 |
26 Jan 2024 | 1,933.50 | 1,943.50 | 1,912.62 | 1,923.25 | 1,923.25 | 8,587 |
25 Jan 2024 | 1,884.25 | 1,925.54 | 1,872.00 | 1,904.25 | 1,904.25 | 114,167 |
24 Jan 2024 | 1,923.75 | 1,926.00 | 1,886.31 | 1,903.50 | 1,903.50 | 20,453 |
23 Jan 2024 | 1,936.75 | 1,982.00 | 1,875.00 | 1,895.75 | 1,895.75 | 37,135 |
22 Jan 2024 | 1,933.50 | 1,996.50 | 1,916.50 | 1,957.25 | 1,957.25 | 156,331 |
19 Jan 2024 | 1,950.75 | 1,984.70 | 1,954.70 | 1,970.75 | 1,970.75 | 33,475 |
18 Jan 2024 | 1,986.75 | 1,991.00 | 1,949.00 | 1,965.25 | 1,965.25 | 18,869 |
17 Jan 2024 | 2,026.75 | 2,036.00 | 1,988.50 | 1,987.75 | 1,987.75 | 20,346 |
16 Jan 2024 | 2,061.00 | 2,059.00 | 2,019.00 | 2,039.25 | 2,039.25 | 14,560 |
15 Jan 2024 | 2,090.00 | 2,150.00 | 2,068.56 | 2,087.50 | 2,087.50 | 37,650 |
12 Jan 2024 | 2,157.50 | 2,164.00 | 2,142.00 | 2,157.50 | 2,157.50 | 16,258 |
11 Jan 2024 | 2,189.50 | 2,191.00 | 2,123.00 | 2,136.50 | 2,136.50 | 21,460 |
10 Jan 2024 | 2,201.50 | 2,211.00 | 2,181.00 | 2,201.50 | 2,201.50 | 8,354 |
09 Jan 2024 | 2,214.50 | 2,219.00 | 2,189.00 | 2,212.00 | 2,212.00 | 11,826 |
08 Jan 2024 | 2,159.50 | 2,196.00 | 2,159.00 | 2,182.00 | 2,182.00 | 16,195 |
05 Jan 2024 | 2,154.50 | 2,166.00 | 2,139.00 | 2,154.50 | 2,154.50 | 10,116 |
04 Jan 2024 | 2,137.50 | 2,165.00 | 2,123.00 | 2,160.50 | 2,160.50 | 76,251 |
03 Jan 2024 | 2,145.50 | 2,188.00 | 2,131.00 | 2,145.00 | 2,145.00 | 11,200 |
02 Jan 2024 | 2,145.00 | 2,172.04 | 2,050.00 | 2,149.00 | 2,149.00 | 9,062 |
29 Dec 2023 | 2,143.50 | 2,160.00 | 2,120.00 | 2,143.50 | 2,143.50 | 4,423 |
28 Dec 2023 | 2,140.00 | 2,159.00 | 2,137.00 | 2,139.00 | 2,139.00 | 7,531 |
27 Dec 2023 | 2,135.50 | 2,174.00 | 2,130.00 | 2,135.50 | 2,135.50 | 9,628 |
22 Dec 2023 | 2,099.50 | 2,127.12 | 2,074.00 | 2,099.50 | 2,099.50 | 27,875 |
21 Dec 2023 | 2,090.00 | 2,115.00 | 2,086.00 | 2,110.00 | 2,110.00 | 26,752 |
20 Dec 2023 | 2,135.50 | 2,142.00 | 2,105.00 | 2,125.00 | 2,125.00 | 31,765 |
19 Dec 2023 | 2,099.50 | 2,133.00 | 2,102.00 | 2,121.00 | 2,121.00 | 29,162 |
18 Dec 2023 | 2,103.50 | 2,127.00 | 2,097.00 | 2,108.50 | 2,108.50 | 13,011 |
15 Dec 2023 | 2,148.50 | 2,162.00 | 2,097.00 | 2,103.50 | 2,103.50 | 16,597 |
14 Dec 2023 | 2,196.50 | 2,205.00 | 2,144.00 | 2,162.50 | 2,162.50 | 8,270 |
13 Dec 2023 | 2,091.50 | 2,143.00 | 2,052.00 | 2,132.00 | 2,132.00 | 32,774 |
12 Dec 2023 | 2,175.00 | 2,193.00 | 2,064.00 | 2,069.50 | 2,069.50 | 81,737 |
11 Dec 2023 | 2,267.00 | 2,279.00 | 2,206.00 | 2,218.50 | 2,218.50 | 19,529 |
08 Dec 2023 | 2,223.00 | 2,257.00 | 2,225.00 | 2,246.50 | 2,246.50 | 11,655 |
07 Dec 2023 | 2,215.00 | 2,234.00 | 2,193.00 | 2,214.50 | 2,214.50 | 9,581 |
06 Dec 2023 | 2,205.00 | 2,229.00 | 2,196.00 | 2,229.50 | 2,229.50 | 24,454 |
05 Dec 2023 | 2,206.50 | 2,218.00 | 2,185.00 | 2,182.50 | 2,182.50 | 10,043 |
04 Dec 2023 | 2,174.50 | 2,209.00 | 2,169.00 | 2,191.50 | 2,191.50 | 21,820 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |