Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 1,513.80 | 1,513.80 | 1,512.20 | 1,511.80 | 1,511.80 | 2,442 |
25 Apr 2024 | 1,494.60 | 1,494.60 | 1,478.84 | 1,486.40 | 1,486.40 | 10,420 |
24 Apr 2024 | 1,502.00 | 1,505.60 | 1,496.00 | 1,497.20 | 1,497.20 | 8,139 |
23 Apr 2024 | 1,482.80 | 1,494.80 | 1,479.78 | 1,492.40 | 1,492.40 | 3,524 |
22 Apr 2024 | 1,470.20 | 1,470.20 | 1,470.20 | 1,470.20 | 1,470.20 | - |
19 Apr 2024 | 1,471.68 | 1,471.68 | 1,471.68 | 1,475.40 | 1,475.40 | 452 |
18 Apr 2024 | 1,485.60 | 1,485.60 | 1,485.60 | 1,485.60 | 1,485.60 | - |
17 Apr 2024 | 1,493.20 | 1,493.20 | 1,482.20 | 1,482.20 | 1,482.20 | 2,520 |
16 Apr 2024 | 1,487.60 | 1,488.32 | 1,487.60 | 1,492.90 | 1,492.90 | 4,146 |
15 Apr 2024 | 1,527.00 | 1,528.95 | 1,515.80 | 1,515.80 | 1,515.80 | 2,786 |
12 Apr 2024 | 1,521.90 | 1,521.90 | 1,521.90 | 1,521.90 | 1,521.90 | - |
11 Apr 2024 | 1,524.00 | 1,524.00 | 1,524.00 | 1,525.90 | 1,525.90 | 562 |
10 Apr 2024 | 1,550.07 | 1,550.07 | 1,527.81 | 1,530.30 | 1,530.30 | 565 |
09 Apr 2024 | 1,534.50 | 1,534.50 | 1,534.50 | 1,534.50 | 1,534.50 | - |
08 Apr 2024 | 1,542.20 | 1,542.20 | 1,542.20 | 1,542.20 | 1,542.20 | - |
05 Apr 2024 | 1,529.00 | 1,530.81 | 1,526.20 | 1,534.00 | 1,534.00 | 1,996 |
04 Apr 2024 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | - |
03 Apr 2024 | 1,542.00 | 1,542.00 | 1,542.00 | 1,546.80 | 1,546.80 | 518 |
02 Apr 2024 | 1,546.00 | 1,565.20 | 1,538.60 | 1,542.10 | 1,542.10 | 3,982 |
28 Mar 2024 | 1,560.60 | 1,564.20 | 1,560.60 | 1,562.60 | 1,562.60 | 4,573 |
27 Mar 2024 | 1,558.80 | 1,558.80 | 1,555.20 | 1,555.80 | 1,555.80 | 2,345 |
26 Mar 2024 | 1,564.60 | 1,564.60 | 1,559.40 | 1,559.40 | 1,559.40 | 2,020 |
25 Mar 2024 | 1,557.40 | 1,559.20 | 1,557.40 | 1,557.40 | 1,557.40 | 1,896 |
22 Mar 2024 | 1,560.30 | 1,560.30 | 1,560.30 | 1,560.30 | 1,560.30 | - |
21 Mar 2024 | 1,553.60 | 1,565.20 | 1,553.40 | 1,565.70 | 1,565.70 | 1,775 |
20 Mar 2024 | 1,540.20 | 1,540.20 | 1,538.60 | 1,538.60 | 1,538.60 | 380 |
19 Mar 2024 | 1,533.60 | 1,533.60 | 1,529.80 | 1,533.60 | 1,533.60 | 1,153 |
18 Mar 2024 | 1,527.00 | 1,527.60 | 1,527.00 | 1,531.20 | 1,531.20 | 1,631 |
15 Mar 2024 | 1,534.00 | 1,534.00 | 1,522.20 | 1,522.20 | 1,522.20 | 4,754 |
14 Mar 2024 | 1,534.80 | 1,534.80 | 1,534.80 | 1,535.10 | 1,535.10 | 814 |
13 Mar 2024 | 1,543.00 | 1,543.40 | 1,543.00 | 1,541.80 | 1,541.80 | 2,453 |
12 Mar 2024 | 1,540.80 | 1,541.00 | 1,533.50 | 1,539.00 | 1,539.00 | 2,891 |
11 Mar 2024 | 1,527.20 | 1,530.48 | 1,523.92 | 1,525.80 | 1,525.80 | 3,412 |
08 Mar 2024 | 1,545.80 | 1,548.00 | 1,545.35 | 1,538.30 | 1,538.30 | 5,615 |
07 Mar 2024 | 1,536.60 | 1,540.56 | 1,529.56 | 1,539.40 | 1,539.40 | 9,910 |
06 Mar 2024 | 1,523.20 | 1,525.20 | 1,523.20 | 1,526.10 | 1,526.10 | 946 |
05 Mar 2024 | 1,520.60 | 1,520.60 | 1,517.20 | 1,517.40 | 1,517.40 | 2,091 |
04 Mar 2024 | 1,530.20 | 1,531.40 | 1,530.20 | 1,530.10 | 1,530.10 | 6,662 |
01 Mar 2024 | 1,524.20 | 1,524.20 | 1,524.20 | 1,524.20 | 1,524.20 | - |
29 Feb 2024 | 1,502.48 | 1,502.48 | 1,502.48 | 1,510.60 | 1,510.60 | 2 |
28 Feb 2024 | 1,502.60 | 1,511.02 | 1,502.60 | 1,508.80 | 1,508.80 | 39,853 |
27 Feb 2024 | 1,509.50 | 1,509.50 | 1,509.50 | 1,509.50 | 1,509.50 | - |
26 Feb 2024 | 1,513.20 | 1,513.20 | 1,512.40 | 1,511.70 | 1,511.70 | 1,726 |
23 Feb 2024 | 1,512.10 | 1,512.10 | 1,512.10 | 1,512.10 | 1,512.10 | - |
22 Feb 2024 | 1,499.60 | 1,501.20 | 1,499.60 | 1,504.90 | 1,504.90 | 1,628 |
21 Feb 2024 | 1,478.80 | 1,478.80 | 1,473.40 | 1,477.10 | 1,477.10 | 194 |
20 Feb 2024 | 1,484.20 | 1,484.20 | 1,477.20 | 1,478.70 | 1,478.70 | 3,256 |
19 Feb 2024 | 1,490.20 | 1,490.20 | 1,490.20 | 1,492.60 | 1,492.60 | 814 |
16 Feb 2024 | 1,497.90 | 1,497.90 | 1,497.90 | 1,497.90 | 1,497.90 | - |
15 Feb 2024 | 1,489.60 | 1,489.60 | 1,489.60 | 1,489.60 | 1,489.60 | - |
14 Feb 2024 | 1,476.60 | 1,476.60 | 1,476.60 | 1,476.60 | 1,476.60 | - |
13 Feb 2024 | 1,472.40 | 1,486.40 | 1,472.40 | 1,472.20 | 1,472.20 | 12,525 |
12 Feb 2024 | 1,489.60 | 1,491.32 | 1,489.60 | 1,495.60 | 1,495.60 | 1,655 |
09 Feb 2024 | 1,478.60 | 1,478.60 | 1,478.60 | 1,481.50 | 1,481.50 | 5,488 |
08 Feb 2024 | 1,474.60 | 1,475.80 | 1,474.60 | 1,473.50 | 1,473.50 | 3,082 |
07 Feb 2024 | 1,473.00 | 1,473.00 | 1,460.13 | 1,469.80 | 1,469.80 | 996 |
06 Feb 2024 | 1,461.00 | 1,463.00 | 1,461.00 | 1,464.40 | 1,464.40 | 3,256 |
05 Feb 2024 | 1,460.80 | 1,463.60 | 1,449.20 | 1,453.90 | 1,453.90 | 40,484 |
02 Feb 2024 | 1,449.40 | 1,453.53 | 1,449.40 | 1,455.60 | 1,455.60 | 3,434 |
01 Feb 2024 | 1,445.80 | 1,445.80 | 1,445.80 | 1,439.50 | 1,439.50 | 300 |
31 Jan 2024 | 1,453.80 | 1,453.80 | 1,453.80 | 1,453.80 | 1,453.80 | - |
30 Jan 2024 | 1,460.80 | 1,460.80 | 1,459.05 | 1,459.10 | 1,459.10 | 1,845 |
29 Jan 2024 | 1,449.00 | 1,449.00 | 1,449.00 | 1,449.00 | 1,449.00 | - |
26 Jan 2024 | 1,451.80 | 1,451.80 | 1,451.80 | 1,450.00 | 1,450.00 | 1,289 |
25 Jan 2024 | 1,446.80 | 1,446.80 | 1,446.80 | 1,446.80 | 1,446.80 | - |
24 Jan 2024 | 1,447.60 | 1,447.60 | 1,447.60 | 1,451.10 | 1,451.10 | 1,000 |
23 Jan 2024 | 1,440.80 | 1,440.80 | 1,440.80 | 1,436.80 | 1,436.80 | 1,771 |
22 Jan 2024 | 1,435.29 | 1,435.29 | 1,435.29 | 1,439.90 | 1,439.90 | 1,108 |
19 Jan 2024 | 1,423.40 | 1,423.40 | 1,423.40 | 1,423.40 | 1,423.40 | - |
18 Jan 2024 | 1,410.52 | 1,410.52 | 1,410.52 | 1,417.20 | 1,417.20 | 2,635 |
17 Jan 2024 | 1,410.40 | 1,410.40 | 1,410.40 | 1,410.40 | 1,410.40 | - |
16 Jan 2024 | 1,417.80 | 1,419.60 | 1,417.80 | 1,421.50 | 1,421.50 | 7,967 |
15 Jan 2024 | 1,424.00 | 1,424.00 | 1,424.00 | 1,424.00 | 1,424.00 | - |
12 Jan 2024 | 1,423.20 | 1,423.20 | 1,423.20 | 1,425.40 | 1,425.40 | 814 |
11 Jan 2024 | 1,413.00 | 1,413.00 | 1,413.00 | 1,413.00 | 1,413.00 | - |
10 Jan 2024 | 1,419.60 | 1,419.60 | 1,419.60 | 1,419.60 | 1,419.60 | - |
09 Jan 2024 | 1,417.60 | 1,417.60 | 1,417.60 | 1,415.80 | 1,415.80 | 2,853 |
08 Jan 2024 | 1,406.00 | 1,409.80 | 1,406.00 | 1,409.80 | 1,409.80 | 3,880 |
05 Jan 2024 | 1,395.00 | 1,404.11 | 1,394.20 | 1,405.50 | 1,405.50 | 7,071 |
04 Jan 2024 | 1,406.40 | 1,406.40 | 1,406.40 | 1,406.40 | 1,406.40 | - |
03 Jan 2024 | 1,402.70 | 1,402.70 | 1,402.70 | 1,402.70 | 1,402.70 | - |
02 Jan 2024 | 1,415.90 | 1,415.90 | 1,415.90 | 1,415.90 | 1,415.90 | - |
29 Dec 2023 | 1,430.40 | 1,430.40 | 1,430.40 | 1,430.40 | 1,430.40 | - |
28 Dec 2023 | 1,431.70 | 1,431.70 | 1,431.70 | 1,431.70 | 1,431.70 | - |
27 Dec 2023 | 1,426.00 | 1,426.00 | 1,426.00 | 1,426.00 | 1,426.00 | - |
22 Dec 2023 | 1,412.60 | 1,414.60 | 1,411.23 | 1,417.30 | 1,417.30 | 601 |
21 Dec 2023 | 1,415.00 | 1,415.00 | 1,415.00 | 1,415.00 | 1,415.00 | - |
20 Dec 2023 | 1,422.27 | 1,422.27 | 1,422.27 | 1,423.30 | 1,423.30 | 7 |
19 Dec 2023 | 1,411.80 | 1,420.60 | 1,411.80 | 1,420.60 | 1,420.60 | 1,175 |
18 Dec 2023 | 1,417.00 | 1,417.00 | 1,414.96 | 1,414.40 | 1,414.40 | 2,000 |
15 Dec 2023 | 1,412.80 | 1,412.80 | 1,412.80 | 1,412.80 | 1,412.80 | - |
14 Dec 2023 | 1,408.00 | 1,413.80 | 1,406.85 | 1,412.60 | 1,412.60 | 3,677 |
13 Dec 2023 | 1,388.30 | 1,388.30 | 1,388.30 | 1,388.30 | 1,388.30 | - |
12 Dec 2023 | 1,384.74 | 1,384.74 | 1,384.74 | 1,384.50 | 1,384.50 | 1,000 |
11 Dec 2023 | 1,381.20 | 1,381.29 | 1,381.20 | 1,381.20 | 1,381.20 | 486 |
08 Dec 2023 | 1,375.60 | 1,376.40 | 1,374.80 | 1,373.90 | 1,373.90 | 3,008 |
07 Dec 2023 | 1,370.00 | 1,370.00 | 1,369.40 | 1,369.40 | 1,369.40 | 3,317 |
06 Dec 2023 | 1,377.00 | 1,377.00 | 1,374.00 | 1,374.60 | 1,374.60 | 8,427 |
05 Dec 2023 | 1,367.90 | 1,367.90 | 1,367.90 | 1,367.90 | 1,367.90 | - |
04 Dec 2023 | 1,370.20 | 1,371.36 | 1,370.20 | 1,365.70 | 1,365.70 | 2,652 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |