Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 0.00 | 0.00 | 0.00 | 1,812.00 | 1,812.00 | 20 |
24 Apr 2024 | 1,832.00 | 1,836.00 | 1,819.50 | 1,819.50 | 1,819.50 | 6,782 |
23 Apr 2024 | 1,823.50 | 1,833.50 | 1,818.00 | 1,820.00 | 1,820.00 | 9,735 |
22 Apr 2024 | 1,784.00 | 1,820.50 | 1,784.00 | 1,815.00 | 1,815.00 | 2,011 |
19 Apr 2024 | 1,781.50 | 1,794.31 | 1,776.31 | 1,788.75 | 1,788.75 | 2,061 |
18 Apr 2024 | 1,788.50 | 1,792.89 | 1,786.00 | 1,787.00 | 1,787.00 | 1,581 |
17 Apr 2024 | 1,776.00 | 1,785.00 | 1,765.50 | 1,780.25 | 1,780.25 | 6,886 |
16 Apr 2024 | 1,767.50 | 1,778.00 | 1,759.74 | 1,765.25 | 1,765.25 | 20,028 |
15 Apr 2024 | 1,810.00 | 1,816.50 | 1,803.50 | 1,803.50 | 1,803.50 | 3,008 |
12 Apr 2024 | 1,814.00 | 1,821.50 | 1,809.50 | 1,809.50 | 1,809.50 | 3,662 |
11 Apr 2024 | 1,829.00 | 1,832.00 | 1,813.00 | 1,813.75 | 1,813.75 | 8,889 |
10 Apr 2024 | 1,837.00 | 1,837.50 | 1,815.50 | 1,819.00 | 1,819.00 | 16,284 |
09 Apr 2024 | 1,820.00 | 1,827.00 | 1,813.50 | 1,820.25 | 1,820.25 | 2,217 |
08 Apr 2024 | 1,805.50 | 1,813.50 | 1,799.00 | 1,812.50 | 1,812.50 | 10,341 |
05 Apr 2024 | 1,805.50 | 1,810.50 | 1,803.50 | 1,806.50 | 1,806.50 | 7,395 |
04 Apr 2024 | 1,820.50 | 1,821.00 | 1,804.50 | 1,818.50 | 1,818.50 | 7,613 |
03 Apr 2024 | 1,807.50 | 1,810.50 | 1,805.00 | 1,809.25 | 1,809.25 | 5,845 |
02 Apr 2024 | 1,810.00 | 1,826.50 | 1,810.00 | 1,816.50 | 1,816.50 | 14,228 |
28 Mar 2024 | 1,800.00 | 1,807.00 | 1,794.50 | 1,802.00 | 1,802.00 | 3,839 |
27 Mar 2024 | 1,794.00 | 1,798.00 | 1,793.58 | 1,794.50 | 1,794.50 | 2,120 |
26 Mar 2024 | 1,787.50 | 1,799.00 | 1,787.50 | 1,793.75 | 1,793.75 | 2,916 |
25 Mar 2024 | 1,797.50 | 1,798.00 | 1,791.00 | 1,794.25 | 1,794.25 | 4,994 |
22 Mar 2024 | 1,792.00 | 1,801.50 | 1,788.50 | 1,795.50 | 1,795.50 | 4,233 |
21 Mar 2024 | 1,795.50 | 1,812.50 | 1,795.50 | 1,805.00 | 1,805.00 | 3,376 |
20 Mar 2024 | 1,781.00 | 1,781.00 | 1,776.00 | 1,777.25 | 1,777.25 | 2,616 |
19 Mar 2024 | 1,778.50 | 1,781.00 | 1,769.00 | 1,779.50 | 1,779.50 | 3,620 |
18 Mar 2024 | 1,771.50 | 1,776.00 | 1,770.08 | 1,770.75 | 1,770.75 | 1,347 |
15 Mar 2024 | 1,774.00 | 1,783.50 | 1,774.00 | 1,778.25 | 1,778.25 | 234 |
14 Mar 2024 | 1,784.50 | 1,784.50 | 1,769.75 | 1,771.50 | 1,771.50 | 3,633 |
13 Mar 2024 | 1,783.00 | 1,789.50 | 1,777.50 | 1,786.50 | 1,786.50 | 5,185 |
12 Mar 2024 | 1,791.50 | 1,791.50 | 1,777.32 | 1,784.00 | 1,784.00 | 9,514 |
11 Mar 2024 | 1,775.00 | 1,775.00 | 1,762.00 | 1,771.75 | 1,771.75 | 8,086 |
08 Mar 2024 | 1,794.50 | 1,800.50 | 1,786.50 | 1,788.25 | 1,788.25 | 25,204 |
07 Mar 2024 | 1,791.00 | 1,802.75 | 1,790.50 | 1,794.50 | 1,794.50 | 3,492 |
06 Mar 2024 | 1,781.00 | 1,799.50 | 1,781.00 | 1,796.75 | 1,796.75 | 1,085 |
05 Mar 2024 | 1,771.00 | 1,778.50 | 1,771.00 | 1,778.50 | 1,778.50 | 6,556 |
04 Mar 2024 | 1,789.00 | 1,790.00 | 1,773.00 | 1,774.00 | 1,774.00 | 6,582 |
01 Mar 2024 | 1,790.50 | 1,798.50 | 1,789.70 | 1,796.50 | 1,796.50 | 3,582 |
29 Feb 2024 | 1,792.00 | 1,793.50 | 1,778.74 | 1,786.00 | 1,786.00 | 4,038 |
28 Feb 2024 | 1,775.00 | 1,781.50 | 1,772.00 | 1,774.00 | 1,774.00 | 7,659 |
27 Feb 2024 | 1,785.50 | 1,788.50 | 1,784.00 | 1,785.75 | 1,785.75 | 1,465 |
26 Feb 2024 | 1,788.00 | 1,791.68 | 1,784.50 | 1,786.50 | 1,786.50 | 4,612 |
23 Feb 2024 | 1,802.50 | 1,808.00 | 1,800.50 | 1,806.75 | 1,806.75 | 24,040 |
22 Feb 2024 | 1,804.50 | 1,812.00 | 1,801.50 | 1,803.75 | 1,803.75 | 3,074 |
21 Feb 2024 | 1,803.00 | 1,807.00 | 1,800.50 | 1,804.75 | 1,804.75 | 3,356 |
20 Feb 2024 | 1,805.00 | 1,808.50 | 1,792.50 | 1,794.00 | 1,794.00 | 11,636 |
19 Feb 2024 | 1,796.00 | 1,807.00 | 1,796.00 | 1,803.75 | 1,803.75 | 3,665 |
16 Feb 2024 | 1,795.50 | 1,798.50 | 1,793.75 | 1,796.00 | 1,796.00 | 8,889 |
15 Feb 2024 | 1,789.50 | 1,792.50 | 1,779.00 | 1,789.25 | 1,789.25 | 1,012 |
14 Feb 2024 | 1,771.00 | 1,777.50 | 1,771.00 | 1,776.50 | 1,776.50 | 4,189 |
13 Feb 2024 | 1,779.00 | 1,780.50 | 1,752.50 | 1,756.00 | 1,756.00 | 2,577 |
12 Feb 2024 | 1,759.50 | 1,771.50 | 1,758.46 | 1,772.50 | 1,772.50 | 9,675 |
09 Feb 2024 | 1,748.50 | 1,752.50 | 1,740.50 | 1,740.75 | 1,740.75 | 1,289 |
08 Feb 2024 | 1,772.50 | 1,772.50 | 1,745.00 | 1,747.75 | 1,747.75 | 1,470 |
07 Feb 2024 | 1,772.00 | 1,775.50 | 1,767.00 | 1,771.25 | 1,771.25 | 3,179 |
06 Feb 2024 | 1,765.00 | 1,771.00 | 1,761.50 | 1,769.00 | 1,769.00 | 4,194 |
05 Feb 2024 | 1,748.00 | 1,750.00 | 1,745.50 | 1,748.00 | 1,748.00 | 15,950 |
02 Feb 2024 | 1,761.00 | 1,761.00 | 1,745.00 | 1,747.50 | 1,747.50 | 2,506 |
01 Feb 2024 | 1,760.00 | 1,762.50 | 1,749.50 | 1,752.00 | 1,752.00 | 6,187 |
31 Jan 2024 | 1,763.50 | 1,769.50 | 1,756.00 | 1,757.50 | 1,757.50 | 10,466 |
30 Jan 2024 | 1,751.00 | 1,765.50 | 1,751.00 | 1,754.50 | 1,754.50 | 5,638 |
29 Jan 2024 | 1,765.00 | 1,766.00 | 1,753.00 | 1,757.75 | 1,757.75 | 3,821 |
26 Jan 2024 | 1,752.50 | 1,757.50 | 1,752.00 | 1,756.50 | 1,756.50 | 16,341 |
25 Jan 2024 | 1,749.50 | 1,754.00 | 1,749.00 | 1,752.25 | 1,752.25 | 5,929 |
24 Jan 2024 | 1,747.50 | 1,749.50 | 1,741.00 | 1,743.00 | 1,743.00 | 2,953 |
23 Jan 2024 | 1,727.50 | 1,733.50 | 1,727.00 | 1,727.00 | 1,727.00 | 1,762 |
22 Jan 2024 | 1,728.50 | 1,734.50 | 1,722.00 | 1,727.50 | 1,727.50 | 4,861 |
19 Jan 2024 | 1,730.50 | 1,734.50 | 1,723.63 | 1,730.00 | 1,730.00 | 6,218 |
18 Jan 2024 | 1,725.00 | 1,732.00 | 1,725.00 | 1,729.75 | 1,729.75 | 3,751 |
17 Jan 2024 | 1,735.00 | 1,735.00 | 1,714.00 | 1,715.50 | 1,715.50 | 3,106 |
16 Jan 2024 | 1,755.50 | 1,760.50 | 1,751.68 | 1,755.50 | 1,755.50 | 12,515 |
15 Jan 2024 | 1,767.00 | 1,767.50 | 1,759.50 | 1,764.00 | 1,764.00 | 7,749 |
12 Jan 2024 | 1,741.50 | 1,756.50 | 1,741.50 | 1,752.25 | 1,752.25 | 1,007 |
11 Jan 2024 | 1,752.50 | 1,752.50 | 1,731.00 | 1,732.75 | 1,732.75 | 4,157 |
10 Jan 2024 | 1,741.00 | 1,743.50 | 1,737.50 | 1,740.50 | 1,740.50 | 2,080 |
09 Jan 2024 | 1,749.00 | 1,749.00 | 1,736.50 | 1,741.00 | 1,741.00 | 14,961 |
08 Jan 2024 | 1,736.50 | 1,743.00 | 1,733.14 | 1,736.50 | 1,736.50 | 1,121 |
05 Jan 2024 | 1,744.00 | 1,753.50 | 1,742.00 | 1,750.00 | 1,750.00 | 2,130 |
04 Jan 2024 | 1,760.00 | 1,762.07 | 1,750.50 | 1,755.00 | 1,755.00 | 8,343 |
03 Jan 2024 | 1,751.00 | 1,751.00 | 1,732.00 | 1,737.25 | 1,737.25 | 8,172 |
02 Jan 2024 | 1,759.00 | 1,764.00 | 1,754.00 | 1,760.00 | 1,760.00 | 11,688 |
29 Dec 2023 | 1,760.00 | 1,766.00 | 1,755.00 | 1,756.50 | 1,756.50 | 2,823 |
28 Dec 2023 | 1,753.50 | 1,769.00 | 1,729.00 | 1,761.50 | 1,761.50 | 23,970 |
27 Dec 2023 | 1,763.00 | 1,763.00 | 1,741.50 | 1,744.75 | 1,744.75 | 6,955 |
22 Dec 2023 | 1,735.00 | 1,754.50 | 1,722.00 | 1,742.00 | 1,742.00 | 8,176 |
21 Dec 2023 | 1,730.00 | 1,742.50 | 1,725.50 | 1,739.00 | 1,739.00 | 8,607 |
20 Dec 2023 | 1,724.50 | 1,730.00 | 1,705.00 | 1,722.25 | 1,722.25 | 6,049 |
19 Dec 2023 | 1,711.50 | 1,716.50 | 1,703.00 | 1,710.50 | 1,710.50 | 13,486 |
18 Dec 2023 | 1,709.00 | 1,714.00 | 1,701.50 | 1,705.50 | 1,705.50 | 2,396 |
15 Dec 2023 | 1,687.00 | 1,707.00 | 1,685.00 | 1,694.50 | 1,694.50 | 13,608 |
14 Dec 2023 | 1,676.50 | 1,692.00 | 1,673.50 | 1,674.00 | 1,674.00 | 37,553 |
13 Dec 2023 | 1,682.50 | 1,691.50 | 1,662.00 | 1,691.00 | 1,691.00 | 4,063 |
12 Dec 2023 | 1,687.00 | 1,710.00 | 1,680.00 | 1,682.50 | 1,682.50 | 985 |
11 Dec 2023 | 1,683.00 | 1,685.00 | 1,672.00 | 1,682.00 | 1,682.00 | 34,556 |
08 Dec 2023 | 1,672.00 | 1,679.50 | 1,670.50 | 1,674.00 | 1,674.00 | 5,382 |
07 Dec 2023 | 1,672.00 | 1,674.50 | 1,663.00 | 1,673.50 | 1,673.50 | 1,770 |
06 Dec 2023 | 1,668.00 | 1,683.00 | 1,667.00 | 1,670.25 | 1,670.25 | 2,920 |
05 Dec 2023 | 1,642.50 | 1,651.50 | 1,623.50 | 1,640.75 | 1,640.75 | 7,619 |
04 Dec 2023 | 1,652.00 | 1,669.00 | 1,634.00 | 1,652.00 | 1,652.00 | 1,227 |
01 Dec 2023 | 1,642.00 | 1,661.50 | 1,618.50 | 1,647.75 | 1,647.75 | 3,762 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |