Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Apr 2024 | 2,063.00 | 2,119.00 | 2,053.50 | 2,118.00 | 2,118.00 | 555 |
17 Apr 2024 | 2,135.50 | 2,135.50 | 2,135.50 | 2,172.25 | 2,172.25 | 2 |
16 Apr 2024 | 2,199.50 | 2,213.50 | 2,171.00 | 2,150.50 | 2,150.50 | 678 |
15 Apr 2024 | 2,308.50 | 2,358.00 | 2,260.00 | 2,306.00 | 2,306.00 | 999 |
12 Apr 2024 | 2,301.00 | 2,481.50 | 2,301.00 | 2,473.00 | 2,473.00 | 414 |
11 Apr 2024 | 2,301.50 | 2,301.50 | 2,301.50 | 2,231.25 | 2,231.25 | 1 |
10 Apr 2024 | 2,233.00 | 2,272.21 | 2,183.50 | 2,230.50 | 2,230.50 | 564 |
09 Apr 2024 | 2,081.12 | 2,081.12 | 2,081.12 | 2,180.00 | 2,180.00 | 376 |
08 Apr 2024 | 2,056.50 | 2,160.00 | 2,056.50 | 2,114.00 | 2,114.00 | 616 |
05 Apr 2024 | 2,078.50 | 2,078.50 | 2,078.50 | 2,061.00 | 2,061.00 | 222 |
04 Apr 2024 | 2,096.50 | 2,096.50 | 2,096.50 | 2,096.50 | 2,096.50 | - |
03 Apr 2024 | 2,085.50 | 2,085.50 | 2,085.50 | 2,131.25 | 2,131.25 | 191 |
02 Apr 2024 | 2,004.11 | 2,004.11 | 2,004.11 | 2,104.25 | 2,104.25 | 621 |
28 Mar 2024 | 1,953.75 | 1,953.75 | 1,953.75 | 1,953.75 | 1,953.75 | - |
27 Mar 2024 | 1,926.25 | 1,926.25 | 1,926.25 | 1,926.25 | 1,926.25 | - |
26 Mar 2024 | 1,985.00 | 1,991.56 | 1,985.00 | 2,013.00 | 2,013.00 | 256 |
25 Mar 2024 | 2,076.00 | 2,076.00 | 2,076.00 | 2,076.00 | 2,076.00 | - |
22 Mar 2024 | 1,992.00 | 1,992.00 | 1,992.00 | 2,001.00 | 2,001.00 | 143 |
21 Mar 2024 | 1,976.00 | 1,976.00 | 1,976.00 | 1,976.00 | 1,976.00 | - |
20 Mar 2024 | 1,930.50 | 1,930.50 | 1,930.50 | 1,930.50 | 1,930.50 | - |
19 Mar 2024 | 1,815.75 | 2,006.00 | 1,815.75 | 1,991.50 | 1,991.50 | 199 |
18 Mar 2024 | 1,941.75 | 1,941.75 | 1,941.75 | 1,941.75 | 1,941.75 | - |
15 Mar 2024 | 1,917.25 | 1,917.25 | 1,917.25 | 1,917.25 | 1,917.25 | - |
14 Mar 2024 | 1,815.00 | 1,815.00 | 1,815.00 | 1,887.50 | 1,887.50 | 20 |
13 Mar 2024 | 1,832.50 | 1,832.50 | 1,832.50 | 1,838.00 | 1,838.00 | 4 |
12 Mar 2024 | 1,766.50 | 1,766.50 | 1,759.85 | 1,761.50 | 1,761.50 | 160 |
11 Mar 2024 | 1,702.25 | 1,702.25 | 1,702.25 | 1,702.25 | 1,702.25 | - |
08 Mar 2024 | 1,709.00 | 1,709.00 | 1,709.00 | 1,709.00 | 1,709.00 | - |
07 Mar 2024 | 1,753.25 | 1,753.25 | 1,753.25 | 1,753.25 | 1,753.25 | - |
06 Mar 2024 | 1,745.50 | 1,778.00 | 1,745.50 | 1,788.50 | 1,788.50 | 225 |
05 Mar 2024 | 1,646.00 | 1,650.50 | 1,640.48 | 1,693.00 | 1,693.00 | 16 |
04 Mar 2024 | 1,753.50 | 1,753.50 | 1,753.50 | 1,688.00 | 1,688.00 | 75 |
01 Mar 2024 | 1,693.45 | 1,693.45 | 1,693.45 | 1,708.25 | 1,708.25 | 100 |
29 Feb 2024 | 1,611.50 | 1,611.50 | 1,611.50 | 1,611.50 | 1,611.50 | - |
28 Feb 2024 | 1,616.50 | 1,616.50 | 1,616.50 | 1,616.50 | 1,616.50 | - |
27 Feb 2024 | 1,640.00 | 1,694.91 | 1,640.00 | 1,657.50 | 1,657.50 | 4 |
26 Feb 2024 | 1,625.00 | 1,625.00 | 1,625.00 | 1,658.00 | 1,658.00 | 16 |
23 Feb 2024 | 1,641.00 | 1,641.00 | 1,641.00 | 1,653.50 | 1,653.50 | 126 |
22 Feb 2024 | 1,686.50 | 1,686.50 | 1,686.50 | 1,686.50 | 1,686.50 | - |
21 Feb 2024 | 1,623.50 | 1,623.50 | 1,623.50 | 1,706.25 | 1,706.25 | 538 |
20 Feb 2024 | 1,753.80 | 1,753.80 | 1,753.80 | 1,665.00 | 1,665.00 | 986 |
19 Feb 2024 | 1,767.25 | 1,767.25 | 1,767.25 | 1,767.25 | 1,767.25 | - |
16 Feb 2024 | 1,728.50 | 1,728.50 | 1,728.50 | 1,728.50 | 1,728.50 | - |
15 Feb 2024 | 1,692.00 | 1,692.00 | 1,692.00 | 1,692.00 | 1,692.00 | - |
14 Feb 2024 | 1,720.50 | 1,720.50 | 1,720.50 | 1,707.00 | 1,707.00 | 7 |
13 Feb 2024 | 1,748.50 | 1,800.00 | 1,699.67 | 1,751.50 | 1,751.50 | 377 |
12 Feb 2024 | 1,749.50 | 1,749.50 | 1,749.50 | 1,749.50 | 1,749.50 | - |
09 Feb 2024 | 1,793.50 | 1,793.50 | 1,793.50 | 1,752.50 | 1,752.50 | 158 |
08 Feb 2024 | 1,735.00 | 1,735.00 | 1,735.00 | 1,716.50 | 1,716.50 | 350 |
07 Feb 2024 | 1,710.75 | 1,710.75 | 1,710.75 | 1,710.75 | 1,710.75 | - |
06 Feb 2024 | 1,700.00 | 1,761.50 | 1,578.15 | 1,759.75 | 1,759.75 | 7,769 |
05 Feb 2024 | 1,500.00 | 1,500.00 | 1,497.00 | 1,503.75 | 1,503.75 | 1,314 |
02 Feb 2024 | 1,558.50 | 1,558.50 | 1,541.50 | 1,543.50 | 1,543.50 | 2,785 |
01 Feb 2024 | 1,642.50 | 1,642.50 | 1,642.50 | 1,622.50 | 1,622.50 | 610 |
31 Jan 2024 | 1,631.50 | 1,631.50 | 1,631.00 | 1,602.50 | 1,602.50 | 711 |
30 Jan 2024 | 1,626.50 | 1,644.50 | 1,535.26 | 1,657.50 | 1,657.50 | 1,402 |
29 Jan 2024 | 1,639.50 | 1,639.50 | 1,639.50 | 1,639.50 | 1,639.50 | - |
26 Jan 2024 | 1,609.00 | 1,620.00 | 1,586.50 | 1,598.50 | 1,598.50 | 1,446 |
25 Jan 2024 | 1,560.50 | 1,560.50 | 1,543.50 | 1,537.50 | 1,537.50 | 639 |
24 Jan 2024 | 1,456.50 | 1,456.50 | 1,456.50 | 1,506.00 | 1,506.00 | 526 |
23 Jan 2024 | 1,490.21 | 1,490.21 | 1,490.21 | 1,490.50 | 1,490.50 | 631 |
22 Jan 2024 | 1,445.25 | 1,445.25 | 1,445.25 | 1,445.25 | 1,445.25 | - |
19 Jan 2024 | 1,442.50 | 1,442.50 | 1,442.50 | 1,442.50 | 1,442.50 | - |
18 Jan 2024 | 1,428.50 | 1,429.00 | 1,428.50 | 1,431.50 | 1,431.50 | 868 |
17 Jan 2024 | 1,471.00 | 1,471.00 | 1,471.00 | 1,471.00 | 1,471.00 | - |
16 Jan 2024 | 1,540.00 | 1,603.60 | 1,540.00 | 1,498.00 | 1,498.00 | 32 |
15 Jan 2024 | 1,513.75 | 1,513.75 | 1,513.75 | 1,513.75 | 1,513.75 | - |
12 Jan 2024 | 1,555.50 | 1,599.00 | 1,521.50 | 1,530.00 | 1,530.00 | 963 |
11 Jan 2024 | 1,536.00 | 1,536.00 | 1,536.00 | 1,524.50 | 1,524.50 | 75 |
10 Jan 2024 | 1,582.50 | 1,600.00 | 1,546.50 | 1,547.75 | 1,547.75 | 1,480 |
09 Jan 2024 | 1,727.04 | 1,727.04 | 1,727.04 | 1,588.00 | 1,588.00 | 1,369 |
08 Jan 2024 | 1,680.50 | 1,680.50 | 1,595.50 | 1,607.50 | 1,607.50 | 2,423 |
05 Jan 2024 | 1,692.00 | 1,692.00 | 1,692.00 | 1,740.00 | 1,740.00 | 100 |
04 Jan 2024 | 1,788.00 | 1,826.00 | 1,780.00 | 1,751.50 | 1,751.50 | 2,235 |
03 Jan 2024 | 1,713.00 | 1,713.00 | 1,713.00 | 1,731.00 | 1,731.00 | 670 |
02 Jan 2024 | 1,663.50 | 1,719.00 | 1,663.50 | 1,711.00 | 1,711.00 | 3,378 |
29 Dec 2023 | 1,652.00 | 1,652.00 | 1,639.50 | 1,657.00 | 1,657.00 | 935 |
28 Dec 2023 | 1,669.50 | 1,669.50 | 1,645.00 | 1,652.75 | 1,652.75 | 1,232 |
27 Dec 2023 | 1,708.00 | 1,708.00 | 1,672.00 | 1,682.75 | 1,682.75 | 837 |
22 Dec 2023 | 1,696.00 | 1,696.00 | 1,670.00 | 1,679.25 | 1,679.25 | 897 |
21 Dec 2023 | 1,680.00 | 1,680.00 | 1,623.00 | 1,664.00 | 1,664.00 | 1,020 |
20 Dec 2023 | 1,758.50 | 1,776.00 | 1,660.00 | 1,686.00 | 1,686.00 | 4,697 |
19 Dec 2023 | 1,621.50 | 1,678.71 | 1,621.50 | 1,640.50 | 1,640.50 | 5,366 |
18 Dec 2023 | 1,621.00 | 1,706.50 | 1,621.00 | 1,666.75 | 1,666.75 | 828 |
15 Dec 2023 | 1,729.00 | 1,729.00 | 1,588.00 | 1,584.00 | 1,584.00 | 2,709 |
14 Dec 2023 | 1,690.00 | 1,700.00 | 1,690.00 | 1,688.50 | 1,688.50 | 440 |
13 Dec 2023 | 1,606.00 | 1,606.00 | 1,598.00 | 1,613.50 | 1,613.50 | 7,531 |
12 Dec 2023 | 1,719.00 | 1,729.48 | 1,719.00 | 1,631.50 | 1,631.50 | 1,100 |
11 Dec 2023 | 1,711.00 | 1,711.00 | 1,704.00 | 1,700.50 | 1,700.50 | 264 |
08 Dec 2023 | 1,690.00 | 1,690.00 | 1,670.00 | 1,717.75 | 1,717.75 | 243 |
07 Dec 2023 | 1,689.00 | 1,689.00 | 1,689.00 | 1,639.00 | 1,639.00 | 77 |
06 Dec 2023 | 1,702.00 | 1,702.00 | 1,702.00 | 1,702.00 | 1,702.00 | - |
05 Dec 2023 | 1,771.00 | 1,846.80 | 1,760.00 | 1,754.00 | 1,754.00 | 197 |
04 Dec 2023 | 1,730.00 | 1,762.00 | 1,700.00 | 1,745.00 | 1,745.00 | 2,457 |
01 Dec 2023 | 1,872.50 | 1,872.50 | 1,806.00 | 1,848.00 | 1,848.00 | 674 |
30 Nov 2023 | 1,846.00 | 1,936.00 | 1,846.00 | 1,802.00 | 1,802.00 | 873 |
29 Nov 2023 | 1,810.00 | 1,810.00 | 1,739.00 | 1,766.00 | 1,766.00 | 199 |
28 Nov 2023 | 1,818.00 | 1,818.00 | 1,792.00 | 1,801.00 | 1,801.00 | 337 |
27 Nov 2023 | 1,764.00 | 1,831.00 | 1,764.00 | 1,804.75 | 1,804.75 | 633 |
24 Nov 2023 | 1,827.00 | 1,827.00 | 1,810.00 | 1,817.75 | 1,817.75 | 295 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |