Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 2,175.37 | 2,175.37 | 2,175.37 | 2,175.37 | 2,175.37 | - |
24 Apr 2024 | 2,230.09 | 2,230.09 | 2,230.09 | 2,230.09 | 2,230.09 | - |
23 Apr 2024 | 2,193.77 | 2,193.77 | 2,193.77 | 2,193.77 | 2,193.77 | - |
22 Apr 2024 | 2,173.23 | 2,173.23 | 2,173.23 | 2,173.23 | 2,173.23 | - |
19 Apr 2024 | 2,189.50 | 2,189.50 | 2,189.50 | 2,189.50 | 2,189.50 | - |
18 Apr 2024 | 2,232.10 | 2,232.10 | 2,232.10 | 2,232.10 | 2,232.10 | - |
17 Apr 2024 | 2,278.58 | 2,278.58 | 2,278.58 | 2,278.58 | 2,278.58 | - |
16 Apr 2024 | 2,261.97 | 2,261.97 | 2,261.97 | 2,261.97 | 2,261.97 | - |
15 Apr 2024 | 2,327.38 | 2,327.38 | 2,327.38 | 2,327.38 | 2,327.38 | - |
12 Apr 2024 | 2,340.75 | 2,340.75 | 2,340.75 | 2,340.75 | 2,340.75 | - |
11 Apr 2024 | 2,300.03 | 2,300.03 | 2,300.03 | 2,300.03 | 2,300.03 | - |
10 Apr 2024 | 2,306.11 | 2,306.11 | 2,306.11 | 2,306.11 | 2,306.11 | - |
09 Apr 2024 | 2,300.86 | 2,300.86 | 2,300.86 | 2,300.86 | 2,300.86 | - |
08 Apr 2024 | 2,307.62 | 2,307.62 | 2,307.62 | 2,307.62 | 2,307.62 | - |
05 Apr 2024 | 2,286.23 | 2,286.23 | 2,286.23 | 2,286.23 | 2,286.23 | - |
04 Apr 2024 | 2,328.79 | 2,328.79 | 2,328.79 | 2,328.79 | 2,328.79 | - |
03 Apr 2024 | 2,312.24 | 2,312.24 | 2,312.24 | 2,312.24 | 2,312.24 | - |
02 Apr 2024 | 2,338.56 | 2,338.56 | 2,338.56 | 2,338.56 | 2,338.56 | - |
28 Mar 2024 | 2,327.82 | 2,327.82 | 2,327.82 | 2,327.82 | 2,327.82 | - |
27 Mar 2024 | 2,354.24 | 2,354.24 | 2,354.24 | 2,354.24 | 2,354.24 | - |
26 Mar 2024 | 2,359.31 | 2,359.31 | 2,359.31 | 2,359.31 | 2,359.31 | - |
25 Mar 2024 | 2,333.85 | 2,333.85 | 2,333.85 | 2,333.85 | 2,333.85 | - |
22 Mar 2024 | 2,348.66 | 2,348.66 | 2,348.66 | 2,348.66 | 2,348.66 | - |
21 Mar 2024 | 2,346.16 | 2,346.16 | 2,346.16 | 2,346.16 | 2,346.16 | - |
20 Mar 2024 | 2,296.37 | 2,296.37 | 2,296.37 | 2,296.37 | 2,296.37 | - |
19 Mar 2024 | 2,266.57 | 2,266.57 | 2,266.57 | 2,266.57 | 2,266.57 | - |
18 Mar 2024 | 2,287.66 | 2,287.66 | 2,287.66 | 2,287.66 | 2,287.66 | - |
15 Mar 2024 | 2,287.71 | 2,287.71 | 2,287.71 | 2,287.71 | 2,287.71 | - |
14 Mar 2024 | 2,307.97 | 2,307.97 | 2,307.97 | 2,307.97 | 2,307.97 | - |
13 Mar 2024 | 2,321.11 | 2,321.11 | 2,321.11 | 2,321.11 | 2,321.11 | - |
12 Mar 2024 | 2,281.73 | 2,281.73 | 2,281.73 | 2,281.73 | 2,281.73 | - |
11 Mar 2024 | 2,269.54 | 2,269.54 | 2,269.54 | 2,269.54 | 2,269.54 | - |
08 Mar 2024 | 2,326.32 | 2,326.32 | 2,326.32 | 2,326.32 | 2,326.32 | - |
07 Mar 2024 | 2,311.02 | 2,311.02 | 2,311.02 | 2,311.02 | 2,311.02 | - |
06 Mar 2024 | 2,290.07 | 2,290.07 | 2,290.07 | 2,290.07 | 2,290.07 | - |
05 Mar 2024 | 2,321.59 | 2,321.59 | 2,321.59 | 2,321.59 | 2,321.59 | - |
04 Mar 2024 | 2,326.86 | 2,326.86 | 2,326.86 | 2,326.86 | 2,326.86 | - |
01 Mar 2024 | 2,281.04 | 2,281.04 | 2,281.04 | 2,281.04 | 2,281.04 | - |
29 Feb 2024 | 2,249.16 | 2,249.16 | 2,249.16 | 2,249.16 | 2,249.16 | - |
28 Feb 2024 | 2,256.22 | 2,256.22 | 2,256.22 | 2,256.22 | 2,256.22 | - |
27 Feb 2024 | 2,269.74 | 2,269.74 | 2,269.74 | 2,269.74 | 2,269.74 | - |
26 Feb 2024 | 2,252.88 | 2,252.88 | 2,252.88 | 2,252.88 | 2,252.88 | - |
23 Feb 2024 | 2,265.13 | 2,265.13 | 2,265.13 | 2,265.13 | 2,265.13 | - |
22 Feb 2024 | 2,230.03 | 2,230.03 | 2,230.03 | 2,230.03 | 2,230.03 | - |
21 Feb 2024 | 2,194.59 | 2,194.59 | 2,194.59 | 2,194.59 | 2,194.59 | - |
20 Feb 2024 | 2,231.34 | 2,231.34 | 2,231.34 | 2,231.34 | 2,231.34 | - |
19 Feb 2024 | 2,241.77 | 2,241.77 | 2,241.77 | 2,241.77 | 2,241.77 | - |
16 Feb 2024 | 2,267.93 | 2,267.93 | 2,267.93 | 2,267.93 | 2,267.93 | - |
15 Feb 2024 | 2,273.97 | 2,273.97 | 2,273.97 | 2,273.97 | 2,273.97 | - |
14 Feb 2024 | 2,230.76 | 2,230.76 | 2,230.76 | 2,230.76 | 2,230.76 | - |
13 Feb 2024 | 2,220.62 | 2,220.62 | 2,220.62 | 2,220.62 | 2,220.62 | - |
12 Feb 2024 | 2,265.85 | 2,265.85 | 2,265.85 | 2,265.85 | 2,265.85 | - |
09 Feb 2024 | 2,239.47 | 2,239.47 | 2,239.47 | 2,239.47 | 2,239.47 | - |
08 Feb 2024 | 2,208.37 | 2,208.37 | 2,208.37 | 2,208.37 | 2,208.37 | - |
07 Feb 2024 | 2,168.53 | 2,168.53 | 2,168.53 | 2,168.53 | 2,168.53 | - |
06 Feb 2024 | 2,187.97 | 2,187.97 | 2,187.97 | 2,187.97 | 2,187.97 | - |
05 Feb 2024 | 2,177.50 | 2,177.50 | 2,177.50 | 2,177.50 | 2,177.50 | - |
02 Feb 2024 | 2,136.54 | 2,136.54 | 2,136.54 | 2,136.54 | 2,136.54 | - |
01 Feb 2024 | 2,119.65 | 2,119.65 | 2,119.65 | 2,119.65 | 2,119.65 | - |
31 Jan 2024 | 2,118.26 | 2,118.26 | 2,118.26 | 2,118.26 | 2,118.26 | - |
30 Jan 2024 | 2,153.75 | 2,153.75 | 2,153.75 | 2,153.75 | 2,153.75 | - |
29 Jan 2024 | 2,126.80 | 2,126.80 | 2,126.80 | 2,126.80 | 2,126.80 | - |
26 Jan 2024 | 2,125.02 | 2,125.02 | 2,125.02 | 2,125.02 | 2,125.02 | - |
25 Jan 2024 | 2,129.44 | 2,129.44 | 2,129.44 | 2,129.44 | 2,129.44 | - |
24 Jan 2024 | 2,112.76 | 2,112.76 | 2,112.76 | 2,112.76 | 2,112.76 | - |
23 Jan 2024 | 2,088.76 | 2,088.76 | 2,088.76 | 2,088.76 | 2,088.76 | - |
22 Jan 2024 | 2,092.74 | 2,092.74 | 2,092.74 | 2,092.74 | 2,092.74 | - |
19 Jan 2024 | 2,056.58 | 2,056.58 | 2,056.58 | 2,056.58 | 2,056.58 | - |
18 Jan 2024 | 2,019.16 | 2,019.16 | 2,019.16 | 2,019.16 | 2,019.16 | - |
17 Jan 2024 | 1,997.72 | 1,997.72 | 1,997.72 | 1,997.72 | 1,997.72 | - |
16 Jan 2024 | 1,991.88 | 1,991.88 | 1,991.88 | 1,991.88 | 1,991.88 | - |
15 Jan 2024 | 1,992.95 | 1,992.95 | 1,992.95 | 1,992.95 | 1,992.95 | - |
12 Jan 2024 | 1,987.95 | 1,987.95 | 1,987.95 | 1,987.95 | 1,987.95 | - |
11 Jan 2024 | 1,990.37 | 1,990.37 | 1,990.37 | 1,990.37 | 1,990.37 | - |
10 Jan 2024 | 1,974.52 | 1,974.52 | 1,974.52 | 1,974.52 | 1,974.52 | - |
09 Jan 2024 | 1,951.38 | 1,951.38 | 1,951.38 | 1,951.38 | 1,951.38 | - |
08 Jan 2024 | 1,917.74 | 1,917.74 | 1,917.74 | 1,917.74 | 1,917.74 | - |
05 Jan 2024 | 1,907.34 | 1,907.34 | 1,907.34 | 1,907.34 | 1,907.34 | - |
04 Jan 2024 | 1,916.53 | 1,916.53 | 1,916.53 | 1,916.53 | 1,916.53 | - |
03 Jan 2024 | 1,943.20 | 1,943.20 | 1,943.20 | 1,943.20 | 1,943.20 | - |
02 Jan 2024 | 1,993.19 | 1,993.19 | 1,993.19 | 1,993.19 | 1,993.19 | - |
29 Dec 2023 | 2,016.75 | 2,016.75 | 2,016.75 | 2,016.75 | 2,016.75 | - |
28 Dec 2023 | 2,006.51 | 2,006.51 | 2,006.51 | 2,006.51 | 2,006.51 | - |
27 Dec 2023 | 2,005.80 | 2,005.80 | 2,005.80 | 2,005.80 | 2,005.80 | - |
22 Dec 2023 | 1,991.79 | 1,991.79 | 1,991.79 | 1,991.79 | 1,991.79 | - |
21 Dec 2023 | 1,989.96 | 1,989.96 | 1,989.96 | 1,989.96 | 1,989.96 | - |
20 Dec 2023 | 2,006.93 | 2,006.93 | 2,006.93 | 2,006.93 | 2,006.93 | - |
19 Dec 2023 | 2,000.38 | 2,000.38 | 2,000.38 | 2,000.38 | 2,000.38 | - |
18 Dec 2023 | 2,000.58 | 2,000.58 | 2,000.58 | 2,000.58 | 2,000.58 | - |
15 Dec 2023 | 1,982.04 | 1,982.04 | 1,982.04 | 1,982.04 | 1,982.04 | - |
14 Dec 2023 | 1,990.48 | 1,990.48 | 1,990.48 | 1,990.48 | 1,990.48 | - |
13 Dec 2023 | 1,988.75 | 1,988.75 | 1,988.75 | 1,988.75 | 1,988.75 | - |
12 Dec 2023 | 1,961.76 | 1,961.76 | 1,961.76 | 1,961.76 | 1,961.76 | - |
11 Dec 2023 | 1,946.52 | 1,946.52 | 1,946.52 | 1,946.52 | 1,946.52 | - |
08 Dec 2023 | 1,932.95 | 1,932.95 | 1,932.95 | 1,932.95 | 1,932.95 | - |
07 Dec 2023 | 1,906.40 | 1,906.40 | 1,906.40 | 1,906.40 | 1,906.40 | - |
06 Dec 2023 | 1,926.81 | 1,926.81 | 1,926.81 | 1,926.81 | 1,926.81 | - |
05 Dec 2023 | 1,895.13 | 1,895.13 | 1,895.13 | 1,895.13 | 1,895.13 | - |
04 Dec 2023 | 1,916.64 | 1,916.64 | 1,916.64 | 1,916.64 | 1,916.64 | - |
01 Dec 2023 | 1,923.03 | 1,923.03 | 1,923.03 | 1,923.03 | 1,923.03 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |