Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 2,285.00 | 2,297.82 | 2,270.47 | 2,290.00 | 2,290.00 | 111,539 |
25 Apr 2024 | 2,300.00 | 2,301.00 | 2,271.50 | 2,275.00 | 2,275.00 | 68,041 |
24 Apr 2024 | 2,325.00 | 2,325.00 | 2,280.00 | 2,285.00 | 2,285.00 | 252,701 |
23 Apr 2024 | 2,295.00 | 2,320.00 | 2,295.00 | 2,305.00 | 2,305.00 | 234,267 |
22 Apr 2024 | 2,275.00 | 2,301.81 | 2,265.00 | 2,300.00 | 2,300.00 | 127,546 |
19 Apr 2024 | 2,265.00 | 2,280.00 | 2,230.00 | 2,270.00 | 2,270.00 | 126,634 |
18 Apr 2024 | 2,270.00 | 2,290.00 | 2,270.00 | 2,270.00 | 2,270.00 | 92,885 |
17 Apr 2024 | 2,280.00 | 2,288.00 | 2,270.00 | 2,280.00 | 2,280.00 | 102,803 |
16 Apr 2024 | 2,275.00 | 2,295.00 | 2,270.00 | 2,270.00 | 2,270.00 | 541,022 |
15 Apr 2024 | 2,300.00 | 2,308.17 | 2,275.00 | 2,275.00 | 2,275.00 | 109,900 |
12 Apr 2024 | 2,295.00 | 2,313.00 | 2,281.86 | 2,290.00 | 2,290.00 | 78,507 |
11 Apr 2024 | 2,305.00 | 2,305.00 | 2,275.00 | 2,280.00 | 2,280.00 | 115,092 |
10 Apr 2024 | 2,310.00 | 2,335.00 | 2,275.00 | 2,280.00 | 2,280.00 | 183,551 |
09 Apr 2024 | 2,325.00 | 2,350.00 | 2,300.00 | 2,300.00 | 2,300.00 | 97,954 |
08 Apr 2024 | 2,315.00 | 2,365.00 | 2,295.00 | 2,350.00 | 2,350.00 | 206,274 |
05 Apr 2024 | 2,270.00 | 2,315.00 | 2,265.00 | 2,315.00 | 2,315.00 | 159,954 |
04 Apr 2024 | 2,260.00 | 2,300.00 | 2,260.00 | 2,295.00 | 2,295.00 | 128,352 |
03 Apr 2024 | 2,275.00 | 2,285.00 | 2,262.67 | 2,285.00 | 2,285.00 | 130,762 |
02 Apr 2024 | 2,280.00 | 2,310.00 | 2,255.00 | 2,275.00 | 2,275.00 | 195,070 |
28 Mar 2024 | 2,320.00 | 2,320.00 | 2,270.00 | 2,280.00 | 2,280.00 | 88,977 |
27 Mar 2024 | 2,325.00 | 2,335.00 | 2,305.00 | 2,305.00 | 2,305.00 | 211,504 |
26 Mar 2024 | 2,335.00 | 2,338.34 | 2,325.00 | 2,330.00 | 2,330.00 | 106,802 |
25 Mar 2024 | 2,360.00 | 2,365.00 | 2,320.60 | 2,330.00 | 2,330.00 | 213,263 |
22 Mar 2024 | 2,350.00 | 2,371.10 | 2,340.00 | 2,370.00 | 2,370.00 | 209,091 |
21 Mar 2024 | 2,350.00 | 2,363.75 | 2,327.97 | 2,340.00 | 2,340.00 | 175,230 |
20 Mar 2024 | 2,335.00 | 2,350.00 | 2,315.00 | 2,325.00 | 2,325.00 | 175,040 |
19 Mar 2024 | 2,315.00 | 2,340.00 | 2,315.00 | 2,335.00 | 2,335.00 | 124,179 |
18 Mar 2024 | 2,345.00 | 2,400.00 | 2,310.00 | 2,315.00 | 2,315.00 | 222,078 |
15 Mar 2024 | 2,335.00 | 2,365.00 | 2,330.00 | 2,340.00 | 2,340.00 | 138,961 |
14 Mar 2024 | 2,355.00 | 2,360.00 | 2,335.00 | 2,350.00 | 2,350.00 | 107,827 |
13 Mar 2024 | 2,370.00 | 2,375.00 | 2,337.70 | 2,360.00 | 2,360.00 | 297,957 |
12 Mar 2024 | 2,365.00 | 2,380.00 | 2,349.00 | 2,360.00 | 2,360.00 | 320,332 |
11 Mar 2024 | 2,355.00 | 2,375.00 | 2,350.00 | 2,350.00 | 2,350.00 | 158,132 |
08 Mar 2024 | 2,340.00 | 2,375.00 | 2,340.00 | 2,365.00 | 2,365.00 | 179,298 |
07 Mar 2024 | 2,330.00 | 2,375.00 | 2,305.00 | 2,365.00 | 2,365.00 | 244,247 |
06 Mar 2024 | 2,280.00 | 2,330.00 | 2,267.20 | 2,330.00 | 2,330.00 | 292,791 |
05 Mar 2024 | 2,270.00 | 2,282.47 | 2,265.00 | 2,275.00 | 2,275.00 | 101,747 |
04 Mar 2024 | 2,250.00 | 2,280.00 | 2,250.00 | 2,260.00 | 2,260.00 | 102,927 |
01 Mar 2024 | 2,245.00 | 2,275.00 | 2,225.00 | 2,275.00 | 2,275.00 | 104,055 |
29 Feb 2024 | 2,220.00 | 2,255.00 | 2,220.00 | 2,230.00 | 2,230.00 | 155,221 |
28 Feb 2024 | 2,235.00 | 2,425.00 | 2,210.00 | 2,220.00 | 2,220.00 | 137,901 |
27 Feb 2024 | 2,260.00 | 2,310.00 | 2,235.00 | 2,240.00 | 2,240.00 | 472,029 |
26 Feb 2024 | 2,280.00 | 2,310.00 | 2,260.00 | 2,260.00 | 2,260.00 | 472,509 |
23 Feb 2024 | 2,300.00 | 2,300.00 | 2,275.00 | 2,285.00 | 2,285.00 | 196,990 |
22 Feb 2024 | 2,295.00 | 2,315.00 | 2,280.31 | 2,285.00 | 2,285.00 | 706,754 |
21 Feb 2024 | 2,290.00 | 2,335.00 | 2,289.06 | 2,310.00 | 2,310.00 | 151,112 |
20 Feb 2024 | 2,350.00 | 2,350.00 | 2,290.00 | 2,290.00 | 2,290.00 | 47,814 |
19 Feb 2024 | 2,340.00 | 2,350.00 | 2,310.00 | 2,310.00 | 2,310.00 | 562,074 |
16 Feb 2024 | 2,335.00 | 2,355.00 | 2,325.00 | 2,325.00 | 2,325.00 | 43,055 |
15 Feb 2024 | 2,335.00 | 2,355.00 | 2,335.00 | 2,335.00 | 2,335.00 | 96,011 |
14 Feb 2024 | 2,325.00 | 2,345.00 | 2,325.00 | 2,330.00 | 2,330.00 | 38,490 |
13 Feb 2024 | 2,375.00 | 2,410.00 | 2,320.25 | 2,335.00 | 2,335.00 | 45,402 |
12 Feb 2024 | 2,360.00 | 2,390.73 | 2,345.00 | 2,350.00 | 2,350.00 | 315,415 |
09 Feb 2024 | 2,370.00 | 2,400.00 | 2,355.00 | 2,360.00 | 2,360.00 | 155,651 |
08 Feb 2024 | 2,425.00 | 2,425.00 | 2,370.00 | 2,370.00 | 2,370.00 | 240,818 |
07 Feb 2024 | 2,415.00 | 2,445.02 | 2,395.00 | 2,395.00 | 2,395.00 | 217,226 |
06 Feb 2024 | 2,400.00 | 2,430.00 | 2,380.00 | 2,430.00 | 2,430.00 | 118,674 |
05 Feb 2024 | 2,425.00 | 2,425.00 | 2,370.00 | 2,370.00 | 2,370.00 | 156,789 |
02 Feb 2024 | 2,315.00 | 2,410.00 | 2,300.00 | 2,410.00 | 2,410.00 | 206,215 |
01 Feb 2024 | 2,320.00 | 2,345.00 | 2,290.00 | 2,290.00 | 2,290.00 | 337,281 |
31 Jan 2024 | 2,310.00 | 2,319.15 | 2,295.00 | 2,315.00 | 2,315.00 | 110,251 |
30 Jan 2024 | 2,330.00 | 2,330.00 | 2,300.00 | 2,315.00 | 2,315.00 | 100,928 |
29 Jan 2024 | 2,340.00 | 2,370.00 | 2,315.00 | 2,315.00 | 2,315.00 | 65,014 |
26 Jan 2024 | 2,355.00 | 2,385.00 | 2,330.00 | 2,340.00 | 2,340.00 | 141,518 |
25 Jan 2024 | 2,365.00 | 2,385.00 | 2,355.00 | 2,365.00 | 2,365.00 | 52,148 |
24 Jan 2024 | 2,375.00 | 2,400.00 | 2,365.00 | 2,365.00 | 2,365.00 | 100,026 |
23 Jan 2024 | 2,410.00 | 2,412.20 | 2,375.00 | 2,375.00 | 2,375.00 | 98,545 |
22 Jan 2024 | 2,350.00 | 2,400.00 | 2,350.00 | 2,400.00 | 2,400.00 | 108,805 |
19 Jan 2024 | 2,380.00 | 2,405.00 | 2,350.00 | 2,350.00 | 2,350.00 | 66,475 |
18 Jan 2024 | 2,385.00 | 2,405.00 | 2,360.00 | 2,380.00 | 2,380.00 | 100,059 |
17 Jan 2024 | 2,375.00 | 2,400.00 | 2,355.00 | 2,355.00 | 2,355.00 | 94,939 |
16 Jan 2024 | 2,360.00 | 2,400.00 | 2,360.00 | 2,385.00 | 2,385.00 | 177,923 |
15 Jan 2024 | 2,372.49 | 2,400.00 | 2,360.00 | 2,380.00 | 2,380.00 | 65,374 |
12 Jan 2024 | 2,380.00 | 2,399.62 | 2,365.00 | 2,365.00 | 2,365.00 | 85,090 |
11 Jan 2024 | 2,390.00 | 2,410.00 | 2,340.00 | 2,400.00 | 2,400.00 | 112,712 |
10 Jan 2024 | 2,410.00 | 2,412.44 | 2,380.00 | 2,380.00 | 2,380.00 | 110,544 |
09 Jan 2024 | 2,405.00 | 2,420.00 | 2,392.35 | 2,405.00 | 2,405.00 | 120,206 |
08 Jan 2024 | 2,390.00 | 2,420.00 | 2,380.00 | 2,385.00 | 2,385.00 | 365,133 |
05 Jan 2024 | 2,435.00 | 2,435.00 | 2,385.22 | 2,390.00 | 2,390.00 | 71,324 |
04 Jan 2024 | 2,385.00 | 2,450.00 | 2,365.00 | 2,440.00 | 2,440.00 | 94,458 |
03 Jan 2024 | 2,350.00 | 2,390.00 | 2,350.00 | 2,390.00 | 2,390.00 | 109,357 |
02 Jan 2024 | 2,360.00 | 2,385.00 | 2,340.00 | 2,365.00 | 2,365.00 | 85,905 |
29 Dec 2023 | 2,360.00 | 2,385.00 | 2,350.00 | 2,360.00 | 2,360.00 | 47,478 |
28 Dec 2023 | 2,375.00 | 2,385.00 | 2,350.00 | 2,370.00 | 2,370.00 | 42,991 |
27 Dec 2023 | 2,365.00 | 2,376.60 | 2,345.00 | 2,350.00 | 2,350.00 | 22,189 |
22 Dec 2023 | 2,390.00 | 2,390.00 | 2,344.00 | 2,365.00 | 2,365.00 | 30,274 |
21 Dec 2023 | 2,370.00 | 2,385.00 | 2,355.00 | 2,380.00 | 2,380.00 | 75,295 |
20 Dec 2023 | 2,330.00 | 2,355.00 | 2,320.00 | 2,355.00 | 2,355.00 | 129,979 |
19 Dec 2023 | 2,300.00 | 2,330.00 | 2,280.00 | 2,305.00 | 2,305.00 | 150,848 |
18 Dec 2023 | 2,280.00 | 2,325.00 | 2,265.00 | 2,290.00 | 2,290.00 | 93,414 |
15 Dec 2023 | 2,320.00 | 2,334.99 | 2,270.00 | 2,290.00 | 2,290.00 | 164,072 |
14 Dec 2023 | 2,295.00 | 2,340.00 | 2,285.00 | 2,320.00 | 2,320.00 | 130,275 |
13 Dec 2023 | 2,300.00 | 2,300.00 | 2,265.00 | 2,285.00 | 2,285.00 | 112,296 |
12 Dec 2023 | 2,295.00 | 2,300.00 | 2,250.00 | 2,295.00 | 2,295.00 | 165,247 |
11 Dec 2023 | 2,295.00 | 2,295.00 | 2,235.00 | 2,290.00 | 2,290.00 | 132,645 |
08 Dec 2023 | 2,275.00 | 2,320.00 | 2,235.00 | 2,275.00 | 2,275.00 | 65,936 |
07 Dec 2023 | 2,245.00 | 2,285.00 | 2,240.00 | 2,250.00 | 2,250.00 | 67,853 |
06 Dec 2023 | 2,245.00 | 2,275.00 | 2,235.00 | 2,260.00 | 2,260.00 | 80,541 |
05 Dec 2023 | 2,300.00 | 2,306.36 | 2,220.00 | 2,240.00 | 2,240.00 | 80,383 |
04 Dec 2023 | 2,320.00 | 2,320.00 | 2,265.00 | 2,265.00 | 2,265.00 | 78,475 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |