Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 1,874.41 | 1,874.41 | 1,874.41 | 1,874.41 | 1,874.41 | - |
25 Apr 2024 | 1,838.85 | 1,838.85 | 1,838.85 | 1,838.85 | 1,838.85 | - |
24 Apr 2024 | 1,886.74 | 1,886.74 | 1,886.74 | 1,886.74 | 1,886.74 | - |
23 Apr 2024 | 1,860.66 | 1,860.66 | 1,860.66 | 1,860.66 | 1,860.66 | - |
22 Apr 2024 | 1,857.53 | 1,857.53 | 1,857.53 | 1,857.53 | 1,857.53 | - |
19 Apr 2024 | 1,842.15 | 1,842.15 | 1,842.15 | 1,842.15 | 1,842.15 | - |
18 Apr 2024 | 1,866.24 | 1,866.24 | 1,866.24 | 1,866.24 | 1,866.24 | - |
17 Apr 2024 | 1,894.82 | 1,894.82 | 1,894.82 | 1,894.82 | 1,894.82 | - |
16 Apr 2024 | 1,890.53 | 1,890.53 | 1,890.53 | 1,890.53 | 1,890.53 | - |
15 Apr 2024 | 1,955.77 | 1,955.77 | 1,955.77 | 1,955.77 | 1,955.77 | - |
12 Apr 2024 | 1,965.36 | 1,965.36 | 1,965.36 | 1,965.36 | 1,965.36 | - |
11 Apr 2024 | 1,943.48 | 1,943.48 | 1,943.48 | 1,943.48 | 1,943.48 | - |
10 Apr 2024 | 1,960.50 | 1,960.50 | 1,960.50 | 1,960.50 | 1,960.50 | - |
09 Apr 2024 | 1,945.40 | 1,945.40 | 1,945.40 | 1,945.40 | 1,945.40 | - |
08 Apr 2024 | 1,956.67 | 1,956.67 | 1,956.67 | 1,956.67 | 1,956.67 | - |
05 Apr 2024 | 1,947.42 | 1,947.42 | 1,947.42 | 1,947.42 | 1,947.42 | - |
04 Apr 2024 | 1,970.14 | 1,970.14 | 1,970.14 | 1,970.14 | 1,970.14 | - |
03 Apr 2024 | 1,968.71 | 1,968.71 | 1,968.71 | 1,968.71 | 1,968.71 | - |
02 Apr 2024 | 1,992.56 | 1,992.56 | 1,992.56 | 1,992.56 | 1,992.56 | - |
28 Mar 2024 | 2,026.09 | 2,026.09 | 2,026.09 | 2,026.09 | 2,026.09 | - |
27 Mar 2024 | 2,037.00 | 2,037.00 | 2,037.00 | 2,037.00 | 2,037.00 | - |
26 Mar 2024 | 2,019.70 | 2,019.70 | 2,019.70 | 2,019.70 | 2,019.70 | - |
25 Mar 2024 | 1,986.16 | 1,986.16 | 1,986.16 | 1,986.16 | 1,986.16 | - |
22 Mar 2024 | 2,008.60 | 2,008.60 | 2,008.60 | 2,008.60 | 2,008.60 | - |
21 Mar 2024 | 2,002.78 | 2,002.78 | 2,002.78 | 2,002.78 | 2,002.78 | - |
20 Mar 2024 | 1,944.98 | 1,944.98 | 1,944.98 | 1,944.98 | 1,944.98 | - |
19 Mar 2024 | 1,918.92 | 1,918.92 | 1,918.92 | 1,918.92 | 1,918.92 | - |
18 Mar 2024 | 1,959.00 | 1,959.00 | 1,959.00 | 1,959.00 | 1,959.00 | - |
15 Mar 2024 | 1,960.76 | 1,960.76 | 1,960.76 | 1,960.76 | 1,960.76 | - |
14 Mar 2024 | 1,984.90 | 1,984.90 | 1,984.90 | 1,984.90 | 1,984.90 | - |
13 Mar 2024 | 1,965.48 | 1,965.48 | 1,965.48 | 1,965.48 | 1,965.48 | - |
12 Mar 2024 | 1,967.36 | 1,967.36 | 1,967.36 | 1,967.36 | 1,967.36 | - |
11 Mar 2024 | 1,944.32 | 1,944.32 | 1,944.32 | 1,944.32 | 1,944.32 | - |
08 Mar 2024 | 1,962.61 | 1,962.61 | 1,962.61 | 1,962.61 | 1,962.61 | - |
07 Mar 2024 | 1,960.07 | 1,960.07 | 1,960.07 | 1,960.07 | 1,960.07 | - |
06 Mar 2024 | 1,946.52 | 1,946.52 | 1,946.52 | 1,946.52 | 1,946.52 | - |
05 Mar 2024 | 1,991.11 | 1,991.11 | 1,991.11 | 1,991.11 | 1,991.11 | - |
04 Mar 2024 | 2,004.23 | 2,004.23 | 2,004.23 | 2,004.23 | 2,004.23 | - |
01 Mar 2024 | 1,993.52 | 1,993.52 | 1,993.52 | 1,993.52 | 1,993.52 | - |
29 Feb 2024 | 2,007.04 | 2,007.04 | 2,007.04 | 2,007.04 | 2,007.04 | - |
28 Feb 2024 | 2,009.65 | 2,009.65 | 2,009.65 | 2,009.65 | 2,009.65 | - |
27 Feb 2024 | 2,006.72 | 2,006.72 | 2,006.72 | 2,006.72 | 2,006.72 | - |
26 Feb 2024 | 1,990.83 | 1,990.83 | 1,990.83 | 1,990.83 | 1,990.83 | - |
23 Feb 2024 | 2,005.42 | 2,005.42 | 2,005.42 | 2,005.42 | 2,005.42 | - |
22 Feb 2024 | 2,003.50 | 2,003.50 | 2,003.50 | 2,003.50 | 2,003.50 | - |
21 Feb 2024 | 1,975.19 | 1,975.19 | 1,975.19 | 1,975.19 | 1,975.19 | - |
20 Feb 2024 | 2,020.05 | 2,020.05 | 2,020.05 | 2,020.05 | 2,020.05 | - |
19 Feb 2024 | 2,030.06 | 2,030.06 | 2,030.06 | 2,030.06 | 2,030.06 | - |
16 Feb 2024 | 2,060.22 | 2,060.22 | 2,060.22 | 2,060.22 | 2,060.22 | - |
15 Feb 2024 | 2,037.44 | 2,037.44 | 2,037.44 | 2,037.44 | 2,037.44 | - |
14 Feb 2024 | 1,978.45 | 1,978.45 | 1,978.45 | 1,978.45 | 1,978.45 | - |
13 Feb 2024 | 1,982.35 | 1,982.35 | 1,982.35 | 1,982.35 | 1,982.35 | - |
12 Feb 2024 | 2,012.59 | 2,012.59 | 2,012.59 | 2,012.59 | 2,012.59 | - |
09 Feb 2024 | 1,966.38 | 1,966.38 | 1,966.38 | 1,966.38 | 1,966.38 | - |
08 Feb 2024 | 1,917.23 | 1,917.23 | 1,917.23 | 1,917.23 | 1,917.23 | - |
07 Feb 2024 | 1,871.22 | 1,871.22 | 1,871.22 | 1,871.22 | 1,871.22 | - |
06 Feb 2024 | 1,859.77 | 1,859.77 | 1,859.77 | 1,859.77 | 1,859.77 | - |
05 Feb 2024 | 1,881.28 | 1,881.28 | 1,881.28 | 1,881.28 | 1,881.28 | - |
02 Feb 2024 | 1,832.69 | 1,832.69 | 1,832.69 | 1,832.69 | 1,832.69 | - |
01 Feb 2024 | 1,822.40 | 1,822.40 | 1,822.40 | 1,822.40 | 1,822.40 | - |
31 Jan 2024 | 1,830.13 | 1,830.13 | 1,830.13 | 1,830.13 | 1,830.13 | - |
30 Jan 2024 | 1,871.92 | 1,871.92 | 1,871.92 | 1,871.92 | 1,871.92 | - |
29 Jan 2024 | 1,827.72 | 1,827.72 | 1,827.72 | 1,827.72 | 1,827.72 | - |
26 Jan 2024 | 1,812.43 | 1,812.43 | 1,812.43 | 1,812.43 | 1,812.43 | - |
25 Jan 2024 | 1,826.39 | 1,826.39 | 1,826.39 | 1,826.39 | 1,826.39 | - |
24 Jan 2024 | 1,850.06 | 1,850.06 | 1,850.06 | 1,850.06 | 1,850.06 | - |
23 Jan 2024 | 1,831.26 | 1,831.26 | 1,831.26 | 1,831.26 | 1,831.26 | - |
22 Jan 2024 | 1,816.47 | 1,816.47 | 1,816.47 | 1,816.47 | 1,816.47 | - |
19 Jan 2024 | 1,791.18 | 1,791.18 | 1,791.18 | 1,791.18 | 1,791.18 | - |
18 Jan 2024 | 1,781.53 | 1,781.53 | 1,781.53 | 1,781.53 | 1,781.53 | - |
17 Jan 2024 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | - |
16 Jan 2024 | 1,795.08 | 1,795.08 | 1,795.08 | 1,795.08 | 1,795.08 | - |
15 Jan 2024 | 1,793.41 | 1,793.41 | 1,793.41 | 1,793.41 | 1,793.41 | - |
12 Jan 2024 | 1,803.48 | 1,803.48 | 1,803.48 | 1,803.48 | 1,803.48 | - |
11 Jan 2024 | 1,811.09 | 1,811.09 | 1,811.09 | 1,811.09 | 1,811.09 | - |
10 Jan 2024 | 1,802.84 | 1,802.84 | 1,802.84 | 1,802.84 | 1,802.84 | - |
09 Jan 2024 | 1,774.28 | 1,774.28 | 1,774.28 | 1,774.28 | 1,774.28 | - |
08 Jan 2024 | 1,746.92 | 1,746.92 | 1,746.92 | 1,746.92 | 1,746.92 | - |
05 Jan 2024 | 1,741.25 | 1,741.25 | 1,741.25 | 1,741.25 | 1,741.25 | - |
04 Jan 2024 | 1,743.67 | 1,743.67 | 1,743.67 | 1,743.67 | 1,743.67 | - |
03 Jan 2024 | 1,785.20 | 1,785.20 | 1,785.20 | 1,785.20 | 1,785.20 | - |
02 Jan 2024 | 1,824.67 | 1,824.67 | 1,824.67 | 1,824.67 | 1,824.67 | - |
29 Dec 2023 | 1,863.84 | 1,863.84 | 1,863.84 | 1,863.84 | 1,863.84 | - |
28 Dec 2023 | 1,857.16 | 1,857.16 | 1,857.16 | 1,857.16 | 1,857.16 | - |
27 Dec 2023 | 1,854.65 | 1,854.65 | 1,854.65 | 1,854.65 | 1,854.65 | - |
22 Dec 2023 | 1,846.50 | 1,846.50 | 1,846.50 | 1,846.50 | 1,846.50 | - |
21 Dec 2023 | 1,844.88 | 1,844.88 | 1,844.88 | 1,844.88 | 1,844.88 | - |
20 Dec 2023 | 1,866.75 | 1,866.75 | 1,866.75 | 1,866.75 | 1,866.75 | - |
19 Dec 2023 | 1,849.04 | 1,849.04 | 1,849.04 | 1,849.04 | 1,849.04 | - |
18 Dec 2023 | 1,848.94 | 1,848.94 | 1,848.94 | 1,848.94 | 1,848.94 | - |
15 Dec 2023 | 1,847.33 | 1,847.33 | 1,847.33 | 1,847.33 | 1,847.33 | - |
14 Dec 2023 | 1,812.53 | 1,812.53 | 1,812.53 | 1,812.53 | 1,812.53 | - |
13 Dec 2023 | 1,796.93 | 1,796.93 | 1,796.93 | 1,796.93 | 1,796.93 | - |
12 Dec 2023 | 1,786.02 | 1,786.02 | 1,786.02 | 1,786.02 | 1,786.02 | - |
11 Dec 2023 | 1,770.98 | 1,770.98 | 1,770.98 | 1,770.98 | 1,770.98 | - |
08 Dec 2023 | 1,755.43 | 1,755.43 | 1,755.43 | 1,755.43 | 1,755.43 | - |
07 Dec 2023 | 1,741.50 | 1,741.50 | 1,741.50 | 1,741.50 | 1,741.50 | - |
06 Dec 2023 | 1,748.29 | 1,748.29 | 1,748.29 | 1,748.29 | 1,748.29 | - |
05 Dec 2023 | 1,729.45 | 1,729.45 | 1,729.45 | 1,729.45 | 1,729.45 | - |
04 Dec 2023 | 1,719.47 | 1,719.47 | 1,719.47 | 1,719.47 | 1,719.47 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |