Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 2,373.90 | 2,373.90 | 2,373.90 | 2,373.90 | 2,373.90 | - |
25 Apr 2024 | - | - | - | - | - | - |
24 Apr 2024 | 2,398.64 | 2,398.64 | 2,398.64 | 2,398.64 | 2,398.64 | - |
23 Apr 2024 | 2,406.47 | 2,406.47 | 2,406.47 | 2,406.47 | 2,406.47 | - |
22 Apr 2024 | 2,384.87 | 2,384.87 | 2,384.87 | 2,384.87 | 2,384.87 | - |
19 Apr 2024 | 2,352.97 | 2,352.97 | 2,352.97 | 2,352.97 | 2,352.97 | - |
18 Apr 2024 | 2,370.03 | 2,370.03 | 2,370.03 | 2,370.03 | 2,370.03 | - |
17 Apr 2024 | 2,389.02 | 2,389.02 | 2,389.02 | 2,389.02 | 2,389.02 | - |
16 Apr 2024 | 2,372.88 | 2,372.88 | 2,372.88 | 2,372.88 | 2,372.88 | - |
15 Apr 2024 | 2,416.74 | 2,416.74 | 2,416.74 | 2,416.74 | 2,416.74 | - |
12 Apr 2024 | 2,441.47 | 2,441.47 | 2,441.47 | 2,441.47 | 2,441.47 | - |
11 Apr 2024 | 2,422.45 | 2,422.45 | 2,422.45 | 2,422.45 | 2,422.45 | - |
10 Apr 2024 | 2,455.60 | 2,455.60 | 2,455.60 | 2,455.60 | 2,455.60 | - |
09 Apr 2024 | 2,449.04 | 2,449.04 | 2,449.04 | 2,449.04 | 2,449.04 | - |
08 Apr 2024 | 2,455.17 | 2,455.17 | 2,455.17 | 2,455.17 | 2,455.17 | - |
05 Apr 2024 | 2,426.90 | 2,426.90 | 2,426.90 | 2,426.90 | 2,426.90 | - |
04 Apr 2024 | 2,440.55 | 2,440.55 | 2,440.55 | 2,440.55 | 2,440.55 | - |
03 Apr 2024 | 2,428.08 | 2,428.08 | 2,428.08 | 2,428.08 | 2,428.08 | - |
02 Apr 2024 | 2,455.59 | 2,455.59 | 2,455.59 | 2,455.59 | 2,455.59 | - |
28 Mar 2024 | 2,466.52 | 2,466.52 | 2,466.52 | 2,466.52 | 2,466.52 | - |
27 Mar 2024 | 2,472.21 | 2,472.21 | 2,472.21 | 2,472.21 | 2,472.21 | - |
26 Mar 2024 | 2,449.10 | 2,449.10 | 2,449.10 | 2,449.10 | 2,449.10 | - |
25 Mar 2024 | 2,422.16 | 2,422.16 | 2,422.16 | 2,422.16 | 2,422.16 | - |
22 Mar 2024 | 2,438.15 | 2,438.15 | 2,438.15 | 2,438.15 | 2,438.15 | - |
21 Mar 2024 | 2,430.28 | 2,430.28 | 2,430.28 | 2,430.28 | 2,430.28 | - |
20 Mar 2024 | 2,405.91 | 2,405.91 | 2,405.91 | 2,405.91 | 2,405.91 | - |
19 Mar 2024 | 2,385.75 | 2,385.75 | 2,385.75 | 2,385.75 | 2,385.75 | - |
18 Mar 2024 | 2,404.38 | 2,404.38 | 2,404.38 | 2,404.38 | 2,404.38 | - |
15 Mar 2024 | 2,418.82 | 2,418.82 | 2,418.82 | 2,418.82 | 2,418.82 | - |
14 Mar 2024 | 2,435.55 | 2,435.55 | 2,435.55 | 2,435.55 | 2,435.55 | - |
13 Mar 2024 | 2,429.79 | 2,429.79 | 2,429.79 | 2,429.79 | 2,429.79 | - |
12 Mar 2024 | 2,408.78 | 2,408.78 | 2,408.78 | 2,408.78 | 2,408.78 | - |
11 Mar 2024 | 2,390.11 | 2,390.11 | 2,390.11 | 2,390.11 | 2,390.11 | - |
08 Mar 2024 | 2,403.15 | 2,403.15 | 2,403.15 | 2,403.15 | 2,403.15 | - |
07 Mar 2024 | 2,405.68 | 2,405.68 | 2,405.68 | 2,405.68 | 2,405.68 | - |
06 Mar 2024 | 2,387.68 | 2,387.68 | 2,387.68 | 2,387.68 | 2,387.68 | - |
05 Mar 2024 | 2,407.66 | 2,407.66 | 2,407.66 | 2,407.66 | 2,407.66 | - |
04 Mar 2024 | 2,404.57 | 2,404.57 | 2,404.57 | 2,404.57 | 2,404.57 | - |
01 Mar 2024 | 2,400.61 | 2,400.61 | 2,400.61 | 2,400.61 | 2,400.61 | - |
29 Feb 2024 | 2,400.75 | 2,400.75 | 2,400.75 | 2,400.75 | 2,400.75 | - |
28 Feb 2024 | 2,400.69 | 2,400.69 | 2,400.69 | 2,400.69 | 2,400.69 | - |
27 Feb 2024 | 2,390.28 | 2,390.28 | 2,390.28 | 2,390.28 | 2,390.28 | - |
26 Feb 2024 | 2,385.31 | 2,385.31 | 2,385.31 | 2,385.31 | 2,385.31 | - |
23 Feb 2024 | 2,380.66 | 2,380.66 | 2,380.66 | 2,380.66 | 2,380.66 | - |
22 Feb 2024 | 2,382.33 | 2,382.33 | 2,382.33 | 2,382.33 | 2,382.33 | - |
21 Feb 2024 | 2,363.71 | 2,363.71 | 2,363.71 | 2,363.71 | 2,363.71 | - |
20 Feb 2024 | 2,360.03 | 2,360.03 | 2,360.03 | 2,360.03 | 2,360.03 | - |
19 Feb 2024 | 2,363.76 | 2,363.76 | 2,363.76 | 2,363.76 | 2,363.76 | - |
16 Feb 2024 | 2,377.31 | 2,377.31 | 2,377.31 | 2,377.31 | 2,377.31 | - |
15 Feb 2024 | 2,352.51 | 2,352.51 | 2,352.51 | 2,352.51 | 2,352.51 | - |
14 Feb 2024 | 2,325.05 | 2,325.05 | 2,325.05 | 2,325.05 | 2,325.05 | - |
13 Feb 2024 | 2,311.52 | 2,311.52 | 2,311.52 | 2,311.52 | 2,311.52 | - |
12 Feb 2024 | 2,346.46 | 2,346.46 | 2,346.46 | 2,346.46 | 2,346.46 | - |
09 Feb 2024 | 2,337.66 | 2,337.66 | 2,337.66 | 2,337.66 | 2,337.66 | - |
08 Feb 2024 | 2,337.25 | 2,337.25 | 2,337.25 | 2,337.25 | 2,337.25 | - |
07 Feb 2024 | 2,310.48 | 2,310.48 | 2,310.48 | 2,310.48 | 2,310.48 | - |
06 Feb 2024 | 2,282.01 | 2,282.01 | 2,282.01 | 2,282.01 | 2,282.01 | - |
05 Feb 2024 | 2,309.83 | 2,309.83 | 2,309.83 | 2,309.83 | 2,309.83 | - |
02 Feb 2024 | 2,332.83 | 2,332.83 | 2,332.83 | 2,332.83 | 2,332.83 | - |
01 Feb 2024 | 2,322.01 | 2,322.01 | 2,322.01 | 2,322.01 | 2,322.01 | - |
31 Jan 2024 | 2,297.20 | 2,297.20 | 2,297.20 | 2,297.20 | 2,297.20 | - |
30 Jan 2024 | 2,288.52 | 2,288.52 | 2,288.52 | 2,288.52 | 2,288.52 | - |
29 Jan 2024 | 2,264.79 | 2,264.79 | 2,264.79 | 2,264.79 | 2,264.79 | - |
26 Jan 2024 | 2,272.74 | 2,272.74 | 2,272.74 | 2,272.74 | 2,272.74 | - |
25 Jan 2024 | 2,245.41 | 2,245.41 | 2,245.41 | 2,245.41 | 2,245.41 | - |
24 Jan 2024 | 2,240.60 | 2,240.60 | 2,240.60 | 2,240.60 | 2,240.60 | - |
23 Jan 2024 | 2,242.76 | 2,242.76 | 2,242.76 | 2,242.76 | 2,242.76 | - |
22 Jan 2024 | 2,235.75 | 2,235.75 | 2,235.75 | 2,235.75 | 2,235.75 | - |
19 Jan 2024 | 2,235.20 | 2,235.20 | 2,235.20 | 2,235.20 | 2,235.20 | - |
18 Jan 2024 | 2,241.40 | 2,241.40 | 2,241.40 | 2,241.40 | 2,241.40 | - |
17 Jan 2024 | 2,215.62 | 2,215.62 | 2,215.62 | 2,215.62 | 2,215.62 | - |
16 Jan 2024 | 2,253.62 | 2,253.62 | 2,253.62 | 2,253.62 | 2,253.62 | - |
15 Jan 2024 | 2,268.99 | 2,268.99 | 2,268.99 | 2,268.99 | 2,268.99 | - |
12 Jan 2024 | 2,276.46 | 2,276.46 | 2,276.46 | 2,276.46 | 2,276.46 | - |
11 Jan 2024 | 2,283.32 | 2,283.32 | 2,283.32 | 2,283.32 | 2,283.32 | - |
10 Jan 2024 | 2,261.00 | 2,261.00 | 2,261.00 | 2,261.00 | 2,261.00 | - |
09 Jan 2024 | 2,254.30 | 2,254.30 | 2,254.30 | 2,254.30 | 2,254.30 | - |
08 Jan 2024 | 2,238.77 | 2,238.77 | 2,238.77 | 2,238.77 | 2,238.77 | - |
05 Jan 2024 | 2,225.59 | 2,225.59 | 2,225.59 | 2,225.59 | 2,225.59 | - |
04 Jan 2024 | 2,251.22 | 2,251.22 | 2,251.22 | 2,251.22 | 2,251.22 | - |
03 Jan 2024 | 2,274.80 | 2,274.80 | 2,274.80 | 2,274.80 | 2,274.80 | - |
02 Jan 2024 | 2,320.75 | 2,320.75 | 2,320.75 | 2,320.75 | 2,320.75 | - |
29 Dec 2023 | 2,348.99 | 2,348.99 | 2,348.99 | 2,348.99 | 2,348.99 | - |
28 Dec 2023 | 2,343.95 | 2,343.95 | 2,343.95 | 2,343.95 | 2,343.95 | - |
27 Dec 2023 | 2,342.30 | 2,342.30 | 2,342.30 | 2,342.30 | 2,342.30 | - |
22 Dec 2023 | 2,318.70 | 2,318.70 | 2,318.70 | 2,318.70 | 2,318.70 | - |
21 Dec 2023 | 2,315.43 | 2,315.43 | 2,315.43 | 2,315.43 | 2,315.43 | - |
20 Dec 2023 | 2,314.78 | 2,314.78 | 2,314.78 | 2,314.78 | 2,314.78 | - |
19 Dec 2023 | 2,306.66 | 2,306.66 | 2,306.66 | 2,306.66 | 2,306.66 | - |
18 Dec 2023 | 2,295.08 | 2,295.08 | 2,295.08 | 2,295.08 | 2,295.08 | - |
15 Dec 2023 | 2,301.86 | 2,301.86 | 2,301.86 | 2,301.86 | 2,301.86 | - |
14 Dec 2023 | 2,295.56 | 2,295.56 | 2,295.56 | 2,295.56 | 2,295.56 | - |
13 Dec 2023 | 2,231.07 | 2,231.07 | 2,231.07 | 2,231.07 | 2,231.07 | - |
12 Dec 2023 | 2,218.07 | 2,218.07 | 2,218.07 | 2,218.07 | 2,218.07 | - |
11 Dec 2023 | 2,203.97 | 2,203.97 | 2,203.97 | 2,203.97 | 2,203.97 | - |
08 Dec 2023 | 2,193.84 | 2,193.84 | 2,193.84 | 2,193.84 | 2,193.84 | - |
07 Dec 2023 | 2,178.75 | 2,178.75 | 2,178.75 | 2,178.75 | 2,178.75 | - |
06 Dec 2023 | 2,173.71 | 2,173.71 | 2,173.71 | 2,173.71 | 2,173.71 | - |
05 Dec 2023 | 2,163.40 | 2,163.40 | 2,163.40 | 2,163.40 | 2,163.40 | - |
04 Dec 2023 | 2,169.09 | 2,169.09 | 2,169.09 | 2,169.09 | 2,169.09 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |