Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 Apr 2024 | 0.00 | 0.00 | 0.00 | 2,284.25 | 2,284.25 | 16,514 |
22 Apr 2024 | 2,284.00 | 2,284.00 | 2,284.00 | 2,267.25 | 2,267.25 | 234 |
19 Apr 2024 | 2,281.00 | 2,281.00 | 2,279.50 | 2,261.25 | 2,261.25 | 2,720 |
18 Apr 2024 | 2,268.75 | 2,268.75 | 2,268.75 | 2,268.75 | 2,268.75 | - |
17 Apr 2024 | 2,265.75 | 2,265.75 | 2,265.75 | 2,265.75 | 2,265.75 | - |
16 Apr 2024 | 2,267.00 | 2,267.00 | 2,267.00 | 2,252.25 | 2,252.25 | 1,705 |
15 Apr 2024 | 2,325.00 | 2,325.00 | 2,315.00 | 2,299.25 | 2,299.25 | 2,980 |
12 Apr 2024 | 2,311.50 | 2,311.50 | 2,311.50 | 2,311.50 | 2,311.50 | - |
11 Apr 2024 | 2,299.75 | 2,299.75 | 2,299.75 | 2,299.75 | 2,299.75 | - |
10 Apr 2024 | 2,314.25 | 2,314.25 | 2,314.25 | 2,314.25 | 2,314.25 | - |
09 Apr 2024 | 2,317.25 | 2,317.25 | 2,317.25 | 2,317.25 | 2,317.25 | - |
08 Apr 2024 | 2,319.25 | 2,319.25 | 2,319.25 | 2,319.25 | 2,319.25 | - |
05 Apr 2024 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | - |
04 Apr 2024 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | - |
03 Apr 2024 | 23.23 | 23.23 | 23.23 | 23.23 | 23.23 | - |
02 Apr 2024 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | - |
28 Mar 2024 | 2,344.75 | 2,344.75 | 2,344.75 | 2,344.75 | 2,344.75 | - |
27 Mar 2024 | 2,291.50 | 2,358.00 | 2,291.50 | 2,319.25 | 2,319.25 | 24 |
26 Mar 2024 | 2,319.25 | 2,319.25 | 2,319.25 | 2,319.25 | 2,319.25 | - |
25 Mar 2024 | 2,319.25 | 2,319.25 | 2,319.25 | 2,319.25 | 2,319.25 | - |
22 Mar 2024 | 2,310.75 | 2,310.75 | 2,310.75 | 2,310.75 | 2,310.75 | - |
21 Mar 2024 | 2,295.50 | 2,295.50 | 2,295.50 | 2,307.25 | 2,307.25 | 3,279 |
20 Mar 2024 | 2,285.25 | 2,285.25 | 2,285.25 | 2,285.25 | 2,285.25 | - |
19 Mar 2024 | 2,286.75 | 2,286.75 | 2,286.75 | 2,286.75 | 2,286.75 | - |
18 Mar 2024 | 2,279.25 | 2,279.25 | 2,279.25 | 2,279.25 | 2,279.25 | - |
15 Mar 2024 | 2,269.25 | 2,269.25 | 2,269.25 | 2,269.25 | 2,269.25 | - |
14 Mar 2024 | 2,273.00 | 2,273.00 | 2,273.00 | 2,273.00 | 2,273.00 | - |
13 Mar 2024 | 2,304.00 | 2,304.00 | 2,304.00 | 2,301.25 | 2,301.25 | 10 |
12 Mar 2024 | 2,299.25 | 2,299.25 | 2,299.25 | 2,299.25 | 2,299.25 | - |
11 Mar 2024 | 2,286.75 | 2,286.75 | 2,286.75 | 2,286.75 | 2,286.75 | - |
08 Mar 2024 | 2,326.75 | 2,326.75 | 2,326.75 | 2,326.75 | 2,326.75 | - |
07 Mar 2024 | 2,321.75 | 2,321.75 | 2,321.75 | 2,321.75 | 2,321.75 | - |
06 Mar 2024 | 2,306.25 | 2,306.25 | 2,306.25 | 2,306.25 | 2,306.25 | - |
05 Mar 2024 | 2,290.25 | 2,290.25 | 2,290.25 | 2,290.25 | 2,290.25 | - |
04 Mar 2024 | 2,284.25 | 2,284.25 | 2,284.25 | 2,284.25 | 2,284.25 | - |
01 Mar 2024 | 2,303.00 | 2,303.00 | 2,303.00 | 2,291.25 | 2,291.25 | 3 |
29 Feb 2024 | 2,275.25 | 2,275.25 | 2,275.25 | 2,275.25 | 2,275.25 | - |
28 Feb 2024 | 2,272.00 | 2,272.00 | 2,272.00 | 2,259.25 | 2,259.25 | 43 |
27 Feb 2024 | 2,262.00 | 2,262.00 | 2,262.00 | 2,259.25 | 2,259.25 | 3 |
26 Feb 2024 | 2,241.50 | 2,241.50 | 2,241.50 | 2,259.25 | 2,259.25 | 640 |
23 Feb 2024 | 2,265.00 | 2,265.00 | 2,262.61 | 2,260.25 | 2,260.25 | 1,058 |
22 Feb 2024 | 2,240.00 | 2,240.00 | 2,240.00 | 2,249.75 | 2,249.75 | 10 |
21 Feb 2024 | 2,240.00 | 2,240.00 | 2,240.00 | 2,237.75 | 2,237.75 | 8 |
20 Feb 2024 | 2,249.75 | 2,249.75 | 2,249.75 | 2,249.75 | 2,249.75 | - |
19 Feb 2024 | 2,253.75 | 2,253.75 | 2,253.75 | 2,253.75 | 2,253.75 | - |
16 Feb 2024 | 2,256.25 | 2,256.25 | 2,256.25 | 2,256.25 | 2,256.25 | - |
15 Feb 2024 | 2,247.25 | 2,247.25 | 2,247.25 | 2,247.25 | 2,247.25 | - |
14 Feb 2024 | 2,222.25 | 2,222.25 | 2,222.25 | 2,222.25 | 2,222.25 | - |
13 Feb 2024 | 2,209.75 | 2,209.75 | 2,209.75 | 2,209.75 | 2,209.75 | - |
12 Feb 2024 | 2,244.75 | 2,244.75 | 2,244.75 | 2,244.75 | 2,244.75 | - |
09 Feb 2024 | 2,260.00 | 2,260.67 | 2,260.00 | 2,234.75 | 2,234.75 | 1,753 |
08 Feb 2024 | 2,258.50 | 2,259.00 | 2,256.22 | 2,238.75 | 2,238.75 | 589 |
07 Feb 2024 | 2,233.50 | 2,233.50 | 2,233.50 | 2,233.50 | 2,233.50 | - |
06 Feb 2024 | 2,237.50 | 2,237.50 | 2,237.50 | 2,237.50 | 2,237.50 | - |
05 Feb 2024 | 2,227.50 | 2,227.50 | 2,227.50 | 2,227.50 | 2,227.50 | - |
02 Feb 2024 | 2,241.00 | 2,241.00 | 2,241.00 | 2,241.00 | 2,241.00 | - |
01 Feb 2024 | 2,224.50 | 2,224.50 | 2,224.50 | 2,224.50 | 2,224.50 | - |
31 Jan 2024 | 2,246.00 | 2,246.00 | 2,246.00 | 2,246.00 | 2,246.00 | - |
30 Jan 2024 | 2,238.50 | 2,238.50 | 2,238.50 | 2,229.50 | 2,229.50 | 77 |
29 Jan 2024 | 2,226.00 | 2,226.00 | 2,226.00 | 2,226.00 | 2,226.00 | - |
26 Jan 2024 | 2,232.00 | 2,232.00 | 2,232.00 | 2,232.00 | 2,232.00 | - |
25 Jan 2024 | 2,221.50 | 2,221.50 | 2,221.50 | 2,221.50 | 2,221.50 | - |
24 Jan 2024 | 2,224.50 | 2,224.50 | 2,224.50 | 2,224.50 | 2,224.50 | - |
23 Jan 2024 | 2,204.50 | 2,204.50 | 2,204.50 | 2,204.50 | 2,204.50 | - |
22 Jan 2024 | 2,195.50 | 2,195.50 | 2,195.50 | 2,195.50 | 2,195.50 | - |
19 Jan 2024 | 2,175.50 | 2,175.50 | 2,175.50 | 2,175.50 | 2,175.50 | - |
18 Jan 2024 | 2,170.00 | 2,170.00 | 2,170.00 | 2,170.00 | 2,170.00 | - |
17 Jan 2024 | 2,158.00 | 2,158.00 | 2,158.00 | 2,158.00 | 2,158.00 | - |
16 Jan 2024 | 2,177.00 | 2,177.00 | 2,177.00 | 2,177.00 | 2,177.00 | - |
15 Jan 2024 | 2,188.25 | 2,188.25 | 2,188.25 | 2,188.25 | 2,188.25 | - |
12 Jan 2024 | 2,197.50 | 2,197.50 | 2,197.50 | 2,197.50 | 2,197.50 | - |
11 Jan 2024 | 2,178.50 | 2,178.50 | 2,178.50 | 2,178.50 | 2,178.50 | - |
10 Jan 2024 | 2,189.50 | 2,189.50 | 2,189.50 | 2,189.50 | 2,189.50 | - |
09 Jan 2024 | 2,197.00 | 2,197.00 | 2,197.00 | 2,197.00 | 2,197.00 | - |
08 Jan 2024 | 2,199.50 | 2,199.50 | 2,199.50 | 2,199.50 | 2,199.50 | - |
05 Jan 2024 | 2,200.50 | 2,200.50 | 2,200.50 | 2,200.50 | 2,200.50 | - |
04 Jan 2024 | 2,208.00 | 2,208.00 | 2,208.00 | 2,208.00 | 2,208.00 | - |
03 Jan 2024 | 2,194.00 | 2,194.00 | 2,194.00 | 2,194.00 | 2,194.00 | - |
02 Jan 2024 | 2,202.50 | 2,202.50 | 2,202.50 | 2,216.00 | 2,216.00 | 1,579 |
29 Dec 2023 | 2,228.50 | 2,228.50 | 2,228.50 | 2,218.00 | 2,218.00 | 3 |
28 Dec 2023 | 2,223.50 | 2,223.50 | 2,223.50 | 2,223.50 | 2,223.50 | - |
27 Dec 2023 | 2,213.50 | 2,213.50 | 2,213.50 | 2,213.50 | 2,213.50 | - |
22 Dec 2023 | 2,195.00 | 2,195.00 | 2,195.00 | 2,195.00 | 2,195.00 | - |
21 Dec 2023 | 2,205.47 | 2,205.47 | 2,205.47 | 2,200.00 | 2,200.00 | 1,518 |
20 Dec 2023 | 2,206.00 | 2,206.00 | 2,206.00 | 2,206.00 | 2,206.00 | - |
19 Dec 2023 | 2,199.50 | 2,199.50 | 2,199.50 | 2,199.50 | 2,199.50 | - |
18 Dec 2023 | 2,171.50 | 2,171.50 | 2,171.50 | 2,171.50 | 2,171.50 | - |
15 Dec 2023 | 2,173.25 | 2,173.25 | 2,173.25 | 2,173.25 | 2,173.25 | - |
14 Dec 2023 | 2,166.50 | 2,166.50 | 2,166.50 | 2,166.50 | 2,166.50 | - |
13 Dec 2023 | 2,122.00 | 2,122.00 | 2,122.00 | 2,122.00 | 2,122.00 | - |
12 Dec 2023 | 2,105.00 | 2,105.00 | 2,105.00 | 2,105.00 | 2,105.00 | - |
11 Dec 2023 | 2,100.50 | 2,100.50 | 2,100.50 | 2,100.50 | 2,100.50 | - |
08 Dec 2023 | 2,108.50 | 2,110.00 | 2,108.50 | 2,110.00 | 2,110.00 | 10 |
07 Dec 2023 | 2,079.50 | 2,079.50 | 2,079.50 | 2,079.50 | 2,079.50 | - |
06 Dec 2023 | 2,091.00 | 2,091.00 | 2,091.00 | 2,091.00 | 2,091.00 | - |
05 Dec 2023 | 2,056.50 | 2,056.50 | 2,056.50 | 2,056.50 | 2,056.50 | - |
04 Dec 2023 | 2,064.50 | 2,064.50 | 2,064.50 | 2,064.50 | 2,064.50 | - |
01 Dec 2023 | 2,074.00 | 2,074.00 | 2,074.00 | 2,074.00 | 2,074.00 | - |
30 Nov 2023 | 2,052.50 | 2,052.50 | 2,052.50 | 2,052.50 | 2,052.50 | - |
29 Nov 2023 | 2,048.00 | 2,048.00 | 2,048.00 | 2,048.00 | 2,048.00 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |