Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 1,510.47 | 1,510.47 | 1,510.47 | 1,510.47 | 1,510.47 | - |
24 Apr 2024 | 1,533.53 | 1,533.53 | 1,533.53 | 1,533.53 | 1,533.53 | - |
23 Apr 2024 | 1,502.86 | 1,502.86 | 1,502.86 | 1,502.86 | 1,502.86 | - |
22 Apr 2024 | 1,502.61 | 1,502.61 | 1,502.61 | 1,502.61 | 1,502.61 | - |
19 Apr 2024 | 1,476.55 | 1,476.55 | 1,476.55 | 1,476.55 | 1,476.55 | - |
18 Apr 2024 | 1,511.79 | 1,511.79 | 1,511.79 | 1,511.79 | 1,511.79 | - |
17 Apr 2024 | 1,505.94 | 1,505.94 | 1,505.94 | 1,505.94 | 1,505.94 | - |
16 Apr 2024 | 1,527.78 | 1,527.78 | 1,527.78 | 1,527.78 | 1,527.78 | - |
15 Apr 2024 | 1,549.90 | 1,549.90 | 1,549.90 | 1,549.90 | 1,549.90 | - |
12 Apr 2024 | 1,564.98 | 1,564.98 | 1,564.98 | 1,564.98 | 1,564.98 | - |
11 Apr 2024 | 1,557.66 | 1,557.66 | 1,557.66 | 1,557.66 | 1,557.66 | - |
10 Apr 2024 | 1,559.15 | 1,559.15 | 1,559.15 | 1,559.15 | 1,559.15 | - |
09 Apr 2024 | 1,567.47 | 1,567.47 | 1,567.47 | 1,567.47 | 1,567.47 | - |
08 Apr 2024 | 1,552.88 | 1,552.88 | 1,552.88 | 1,552.88 | 1,552.88 | - |
05 Apr 2024 | 1,535.83 | 1,535.83 | 1,535.83 | 1,535.83 | 1,535.83 | - |
04 Apr 2024 | 1,560.64 | 1,560.64 | 1,560.64 | 1,560.64 | 1,560.64 | - |
03 Apr 2024 | 1,543.22 | 1,543.22 | 1,543.22 | 1,543.22 | 1,543.22 | - |
02 Apr 2024 | 1,553.41 | 1,553.41 | 1,553.41 | 1,553.41 | 1,553.41 | - |
28 Mar 2024 | 1,565.84 | 1,565.84 | 1,565.84 | 1,565.84 | 1,565.84 | - |
27 Mar 2024 | 1,576.39 | 1,576.39 | 1,576.39 | 1,576.39 | 1,576.39 | - |
26 Mar 2024 | 1,568.92 | 1,568.92 | 1,568.92 | 1,568.92 | 1,568.92 | - |
25 Mar 2024 | 1,568.13 | 1,568.13 | 1,568.13 | 1,568.13 | 1,568.13 | - |
22 Mar 2024 | 1,594.05 | 1,594.05 | 1,594.05 | 1,594.05 | 1,594.05 | - |
21 Mar 2024 | 1,587.59 | 1,587.59 | 1,587.59 | 1,587.59 | 1,587.59 | - |
20 Mar 2024 | - | - | - | - | - | - |
19 Mar 2024 | - | - | - | - | - | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | 1,512.22 | 1,512.22 | 1,512.22 | 1,512.22 | 1,512.22 | - |
14 Mar 2024 | 1,512.14 | 1,512.14 | 1,512.14 | 1,512.14 | 1,512.14 | - |
13 Mar 2024 | 1,506.80 | 1,506.80 | 1,506.80 | 1,506.80 | 1,506.80 | - |
12 Mar 2024 | 1,510.47 | 1,510.47 | 1,510.47 | 1,510.47 | 1,510.47 | - |
11 Mar 2024 | 1,510.39 | 1,510.39 | 1,510.39 | 1,510.39 | 1,510.39 | - |
08 Mar 2024 | 1,541.65 | 1,541.65 | 1,541.65 | 1,541.65 | 1,541.65 | - |
07 Mar 2024 | 1,539.96 | 1,539.96 | 1,539.96 | 1,539.96 | 1,539.96 | - |
06 Mar 2024 | 1,540.16 | 1,540.16 | 1,540.16 | 1,540.16 | 1,540.16 | - |
05 Mar 2024 | 1,541.05 | 1,541.05 | 1,541.05 | 1,541.05 | 1,541.05 | - |
04 Mar 2024 | 1,538.30 | 1,538.30 | 1,538.30 | 1,538.30 | 1,538.30 | - |
01 Mar 2024 | 1,532.79 | 1,532.79 | 1,532.79 | 1,532.79 | 1,532.79 | - |
29 Feb 2024 | 1,514.40 | 1,514.40 | 1,514.40 | 1,514.40 | 1,514.40 | - |
28 Feb 2024 | 1,514.36 | 1,514.36 | 1,514.36 | 1,514.36 | 1,514.36 | - |
27 Feb 2024 | 1,509.19 | 1,509.19 | 1,509.19 | 1,509.19 | 1,509.19 | - |
26 Feb 2024 | 1,501.26 | 1,501.26 | 1,501.26 | 1,501.26 | 1,501.26 | - |
23 Feb 2024 | - | - | - | - | - | - |
22 Feb 2024 | - | - | - | - | - | - |
21 Feb 2024 | 1,477.98 | 1,477.98 | 1,477.98 | 1,477.98 | 1,477.98 | - |
20 Feb 2024 | 1,480.60 | 1,480.60 | 1,480.60 | 1,480.60 | 1,480.60 | - |
19 Feb 2024 | 1,486.35 | 1,486.35 | 1,486.35 | 1,486.35 | 1,486.35 | - |
16 Feb 2024 | 1,480.37 | 1,480.37 | 1,480.37 | 1,480.37 | 1,480.37 | - |
15 Feb 2024 | 1,463.26 | 1,463.26 | 1,463.26 | 1,463.26 | 1,463.26 | - |
14 Feb 2024 | 1,446.42 | 1,446.42 | 1,446.42 | 1,446.42 | 1,446.42 | - |
13 Feb 2024 | 1,467.74 | 1,467.74 | 1,467.74 | 1,467.74 | 1,467.74 | - |
12 Feb 2024 | - | - | - | - | - | - |
09 Feb 2024 | - | - | - | - | - | - |
08 Feb 2024 | 1,431.68 | 1,431.68 | 1,431.68 | 1,431.68 | 1,431.68 | - |
07 Feb 2024 | 1,416.36 | 1,416.36 | 1,416.36 | 1,416.36 | 1,416.36 | - |
06 Feb 2024 | 1,415.31 | 1,415.31 | 1,415.31 | 1,415.31 | 1,415.31 | - |
05 Feb 2024 | - | - | - | - | - | - |
02 Feb 2024 | 1,423.02 | 1,423.02 | 1,423.02 | 1,423.02 | 1,423.02 | - |
01 Feb 2024 | 1,411.72 | 1,411.72 | 1,411.72 | 1,411.72 | 1,411.72 | - |
31 Jan 2024 | 1,425.28 | 1,425.28 | 1,425.28 | 1,425.28 | 1,425.28 | - |
30 Jan 2024 | 1,420.77 | 1,420.77 | 1,420.77 | 1,420.77 | 1,420.77 | - |
29 Jan 2024 | 1,420.39 | 1,420.39 | 1,420.39 | 1,420.39 | 1,420.39 | - |
26 Jan 2024 | 1,407.92 | 1,407.92 | 1,407.92 | 1,407.92 | 1,407.92 | - |
25 Jan 2024 | 1,422.89 | 1,422.89 | 1,422.89 | 1,422.89 | 1,422.89 | - |
24 Jan 2024 | 1,424.11 | 1,424.11 | 1,424.11 | 1,424.11 | 1,424.11 | - |
23 Jan 2024 | 1,432.95 | 1,432.95 | 1,432.95 | 1,432.95 | 1,432.95 | - |
22 Jan 2024 | 1,434.24 | 1,434.24 | 1,434.24 | 1,434.24 | 1,434.24 | - |
19 Jan 2024 | 1,415.01 | 1,415.01 | 1,415.01 | 1,415.01 | 1,415.01 | - |
18 Jan 2024 | 1,402.02 | 1,402.02 | 1,402.02 | 1,402.02 | 1,402.02 | - |
17 Jan 2024 | 1,409.15 | 1,409.15 | 1,409.15 | 1,409.15 | 1,409.15 | - |
16 Jan 2024 | 1,415.49 | 1,415.49 | 1,415.49 | 1,415.49 | 1,415.49 | - |
15 Jan 2024 | 1,426.35 | 1,426.35 | 1,426.35 | 1,426.35 | 1,426.35 | - |
12 Jan 2024 | 1,419.37 | 1,419.37 | 1,419.37 | 1,419.37 | 1,419.37 | - |
11 Jan 2024 | 1,407.23 | 1,407.23 | 1,407.23 | 1,407.23 | 1,407.23 | - |
10 Jan 2024 | 1,387.74 | 1,387.74 | 1,387.74 | 1,387.74 | 1,387.74 | - |
09 Jan 2024 | 1,365.91 | 1,365.91 | 1,365.91 | 1,365.91 | 1,365.91 | - |
08 Jan 2024 | - | - | - | - | - | - |
05 Jan 2024 | - | - | - | - | - | - |
04 Jan 2024 | 1,348.13 | 1,348.13 | 1,348.13 | 1,348.13 | 1,348.13 | - |
03 Jan 2024 | - | - | - | - | - | - |
02 Jan 2024 | - | - | - | - | - | - |
29 Dec 2023 | 1,355.24 | 1,355.24 | 1,355.24 | 1,355.24 | 1,355.24 | - |
28 Dec 2023 | 1,351.09 | 1,351.09 | 1,351.09 | 1,351.09 | 1,351.09 | - |
27 Dec 2023 | - | - | - | - | - | - |
22 Dec 2023 | 1,319.67 | 1,319.67 | 1,319.67 | 1,319.67 | 1,319.67 | - |
21 Dec 2023 | 1,317.44 | 1,317.44 | 1,317.44 | 1,317.44 | 1,317.44 | - |
20 Dec 2023 | 1,328.84 | 1,328.84 | 1,328.84 | 1,328.84 | 1,328.84 | - |
19 Dec 2023 | 1,335.07 | 1,335.07 | 1,335.07 | 1,335.07 | 1,335.07 | - |
18 Dec 2023 | 1,305.96 | 1,305.96 | 1,305.96 | 1,305.96 | 1,305.96 | - |
15 Dec 2023 | 1,318.09 | 1,318.09 | 1,318.09 | 1,318.09 | 1,318.09 | - |
14 Dec 2023 | 1,300.15 | 1,300.15 | 1,300.15 | 1,300.15 | 1,300.15 | - |
13 Dec 2023 | 1,305.73 | 1,305.73 | 1,305.73 | 1,305.73 | 1,305.73 | - |
12 Dec 2023 | 1,301.54 | 1,301.54 | 1,301.54 | 1,301.54 | 1,301.54 | - |
11 Dec 2023 | 1,302.43 | 1,302.43 | 1,302.43 | 1,302.43 | 1,302.43 | - |
08 Dec 2023 | 1,285.10 | 1,285.10 | 1,285.10 | 1,285.10 | 1,285.10 | - |
07 Dec 2023 | 1,286.63 | 1,286.63 | 1,286.63 | 1,286.63 | 1,286.63 | - |
06 Dec 2023 | 1,323.45 | 1,323.45 | 1,323.45 | 1,323.45 | 1,323.45 | - |
05 Dec 2023 | 1,297.60 | 1,297.60 | 1,297.60 | 1,297.60 | 1,297.60 | - |
04 Dec 2023 | 1,313.30 | 1,313.30 | 1,313.30 | 1,313.30 | 1,313.30 | - |
01 Dec 2023 | 1,322.12 | 1,322.12 | 1,322.12 | 1,322.12 | 1,322.12 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |