Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 1,973.00 | 2,009.00 | 1,952.75 | 2,010.75 | 2,010.75 | 19,030 |
25 Apr 2024 | 1,974.50 | 1,988.75 | 1,952.75 | 1,960.88 | 1,960.88 | 19,160 |
24 Apr 2024 | 1,998.50 | 2,018.75 | 1,975.75 | 1,978.38 | 1,978.38 | 38,179 |
23 Apr 2024 | 2,006.50 | 2,018.75 | 1,967.75 | 1,975.88 | 1,975.88 | 36,118 |
22 Apr 2024 | 1,974.00 | 1,995.50 | 1,970.56 | 1,985.13 | 1,985.13 | 90,178 |
19 Apr 2024 | 1,903.25 | 1,973.50 | 1,902.25 | 1,973.50 | 1,973.50 | 6,438 |
18 Apr 2024 | 1,929.50 | 1,954.50 | 1,912.00 | 1,922.75 | 1,922.75 | 2,226 |
17 Apr 2024 | 1,908.75 | 1,939.00 | 1,906.50 | 1,930.88 | 1,930.88 | 6,117 |
16 Apr 2024 | 1,950.00 | 1,958.00 | 1,916.25 | 1,931.50 | 1,931.50 | 24,921 |
15 Apr 2024 | 2,005.50 | 2,011.00 | 1,963.38 | 1,967.00 | 1,967.00 | 16,974 |
12 Apr 2024 | 2,023.00 | 2,029.75 | 1,991.50 | 2,013.50 | 2,013.50 | 12,529 |
11 Apr 2024 | 2,014.75 | 2,031.50 | 2,007.75 | 2,019.88 | 2,019.88 | 28,886 |
10 Apr 2024 | 2,050.00 | 2,083.25 | 2,028.25 | 2,033.38 | 2,033.38 | 6,767 |
09 Apr 2024 | 2,048.75 | 2,058.00 | 2,037.97 | 2,054.50 | 2,054.50 | 20,913 |
08 Apr 2024 | 1,999.00 | 2,035.00 | 1,991.75 | 2,032.13 | 2,032.13 | 29,934 |
05 Apr 2024 | 2,014.00 | 2,022.50 | 1,985.50 | 1,999.25 | 1,999.25 | 8,817 |
04 Apr 2024 | 2,010.00 | 2,054.75 | 1,992.25 | 2,052.50 | 2,052.50 | 45,105 |
03 Apr 2024 | 2,010.00 | 2,016.75 | 1,985.05 | 1,995.63 | 1,995.63 | 67,343 |
02 Apr 2024 | 2,052.50 | 2,052.50 | 2,010.25 | 2,017.50 | 2,017.50 | 7,233 |
28 Mar 2024 | 2,050.25 | 2,068.25 | 2,017.50 | 2,044.25 | 2,044.25 | 5,283 |
27 Mar 2024 | 2,047.75 | 2,047.75 | 2,032.25 | 2,043.13 | 2,043.13 | 7,332 |
26 Mar 2024 | 2,039.00 | 2,059.50 | 2,030.00 | 2,038.13 | 2,038.13 | 4,730 |
25 Mar 2024 | 2,035.00 | 2,038.25 | 2,016.75 | 2,033.50 | 2,033.50 | 13,684 |
22 Mar 2024 | 2,043.75 | 2,055.50 | 2,035.00 | 2,041.00 | 2,041.00 | 1,595 |
21 Mar 2024 | 2,058.25 | 2,083.84 | 2,046.75 | 2,057.25 | 2,057.25 | 9,100 |
20 Mar 2024 | 2,027.00 | 2,036.25 | 1,993.50 | 2,025.00 | 2,025.00 | 6,173 |
19 Mar 2024 | 2,008.75 | 2,024.75 | 1,994.99 | 2,019.25 | 2,019.25 | 4,780 |
18 Mar 2024 | 2,012.75 | 2,030.50 | 1,997.34 | 2,002.25 | 2,002.25 | 6,800 |
15 Mar 2024 | 2,010.00 | 2,028.90 | 1,999.47 | 2,013.00 | 2,013.00 | 18,125 |
14 Mar 2024 | 2,036.25 | 2,067.25 | 2,014.25 | 2,030.25 | 2,030.25 | 16,792 |
13 Mar 2024 | 2,095.50 | 2,095.50 | 2,046.37 | 2,057.00 | 2,057.00 | 14,962 |
12 Mar 2024 | 2,030.50 | 2,052.91 | 2,011.75 | 2,048.38 | 2,048.38 | 21,568 |
11 Mar 2024 | 2,010.00 | 2,041.50 | 2,010.00 | 2,028.63 | 2,028.63 | 6,791 |
08 Mar 2024 | 2,079.75 | 2,080.00 | 2,018.25 | 2,036.50 | 2,036.50 | 13,426 |
07 Mar 2024 | 2,111.00 | 2,112.84 | 2,093.00 | 2,094.38 | 2,094.38 | 36,495 |
06 Mar 2024 | 2,109.50 | 2,125.25 | 2,099.75 | 2,103.88 | 2,103.88 | 3,634 |
05 Mar 2024 | 2,091.25 | 2,109.50 | 2,084.00 | 2,098.00 | 2,098.00 | 2,224 |
04 Mar 2024 | 2,137.00 | 2,143.25 | 2,099.69 | 2,111.75 | 2,111.75 | 5,214 |
01 Mar 2024 | 2,121.25 | 2,144.75 | 2,091.75 | 2,134.00 | 2,134.00 | 2,892 |
29 Feb 2024 | 2,126.75 | 2,159.50 | 2,110.50 | 2,114.75 | 2,114.75 | 3,940 |
28 Feb 2024 | 2,168.00 | 2,196.50 | 2,151.25 | 2,153.88 | 2,153.88 | 18,655 |
27 Feb 2024 | 2,116.50 | 2,166.00 | 2,116.50 | 2,166.88 | 2,166.88 | 21,878 |
26 Feb 2024 | 2,115.25 | 2,117.75 | 2,104.00 | 2,116.38 | 2,116.38 | 4,627 |
23 Feb 2024 | 2,110.00 | 2,149.75 | 2,104.00 | 2,107.00 | 2,107.00 | 16,381 |
22 Feb 2024 | 2,174.50 | 2,174.50 | 2,142.00 | 2,142.00 | 2,142.00 | 36,720 |
21 Feb 2024 | 2,129.25 | 2,156.75 | 2,127.63 | 2,148.75 | 2,148.75 | 11,569 |
20 Feb 2024 | 2,109.75 | 2,125.00 | 2,093.32 | 2,119.50 | 2,119.50 | 6,124 |
19 Feb 2024 | 2,092.75 | 2,110.75 | 2,092.75 | 2,107.88 | 2,107.88 | 4,110 |
16 Feb 2024 | 2,102.75 | 2,105.25 | 2,089.86 | 2,100.75 | 2,100.75 | 4,740 |
15 Feb 2024 | 2,089.50 | 2,089.50 | 2,073.25 | 2,080.00 | 2,080.00 | 12,113 |
14 Feb 2024 | 2,071.75 | 2,090.00 | 2,065.75 | 2,087.25 | 2,087.25 | 2,613 |
13 Feb 2024 | 2,100.00 | 2,108.50 | 2,012.35 | 2,048.63 | 2,048.63 | 10,642 |
12 Feb 2024 | 2,082.00 | 2,119.75 | 2,074.50 | 2,107.88 | 2,107.88 | 4,335 |
09 Feb 2024 | 2,069.25 | 2,095.91 | 2,065.75 | 2,069.00 | 2,069.00 | 42,139 |
08 Feb 2024 | 2,092.75 | 2,123.25 | 2,077.25 | 2,079.25 | 2,079.25 | 4,880 |
07 Feb 2024 | 2,118.75 | 2,145.25 | 2,109.25 | 2,109.50 | 2,109.50 | 7,079 |
06 Feb 2024 | 2,100.00 | 2,135.00 | 2,084.25 | 2,135.00 | 2,135.00 | 14,066 |
05 Feb 2024 | 2,089.50 | 2,089.50 | 2,045.88 | 2,054.88 | 2,054.88 | 5,132 |
02 Feb 2024 | 2,077.00 | 2,110.00 | 2,060.18 | 2,063.25 | 2,063.25 | 7,091 |
01 Feb 2024 | 2,081.00 | 2,095.00 | 2,048.00 | 2,078.50 | 2,078.50 | 8,315 |
31 Jan 2024 | 2,065.25 | 2,093.00 | 2,050.40 | 2,085.00 | 2,085.00 | 3,583 |
30 Jan 2024 | 2,071.00 | 2,081.75 | 2,051.00 | 2,072.50 | 2,072.50 | 2,112 |
29 Jan 2024 | 2,100.00 | 2,108.25 | 2,071.00 | 2,084.50 | 2,084.50 | 9,334 |
26 Jan 2024 | 2,065.25 | 2,093.91 | 2,064.00 | 2,088.50 | 2,088.50 | 2,722 |
25 Jan 2024 | 2,059.75 | 2,084.59 | 2,059.00 | 2,076.25 | 2,076.25 | 6,159 |
24 Jan 2024 | 2,088.25 | 2,094.25 | 2,071.25 | 2,074.13 | 2,074.13 | 95,589 |
23 Jan 2024 | 2,030.50 | 2,054.75 | 2,019.60 | 2,050.00 | 2,050.00 | 3,513 |
22 Jan 2024 | 2,060.50 | 2,083.25 | 2,026.75 | 2,035.13 | 2,035.13 | 9,298 |
19 Jan 2024 | 2,080.00 | 2,086.75 | 2,033.87 | 2,059.38 | 2,059.38 | 3,385 |
18 Jan 2024 | 2,086.00 | 2,095.58 | 2,063.00 | 2,058.25 | 2,058.25 | 1,632 |
17 Jan 2024 | 2,084.75 | 2,095.50 | 2,059.38 | 2,087.25 | 2,087.25 | 52,588 |
16 Jan 2024 | 2,142.25 | 2,142.42 | 2,096.25 | 2,099.00 | 2,099.00 | 4,540 |
15 Jan 2024 | 2,137.90 | 2,142.25 | 2,119.25 | 2,130.38 | 2,130.38 | 4,210 |
12 Jan 2024 | 2,127.50 | 2,150.00 | 2,127.50 | 2,132.38 | 2,132.38 | 7,828 |
11 Jan 2024 | 2,120.75 | 2,137.50 | 2,108.50 | 2,117.13 | 2,117.13 | 3,316 |
10 Jan 2024 | 2,143.75 | 2,143.75 | 2,109.00 | 2,116.75 | 2,116.75 | 15,231 |
09 Jan 2024 | 2,153.00 | 2,153.00 | 2,126.50 | 2,134.13 | 2,134.13 | 6,614 |
08 Jan 2024 | 2,150.00 | 2,160.00 | 2,129.25 | 2,144.25 | 2,144.25 | 3,706 |
05 Jan 2024 | 2,126.50 | 2,162.25 | 2,117.75 | 2,145.88 | 2,145.88 | 3,142 |
04 Jan 2024 | 2,164.75 | 2,164.75 | 2,122.25 | 2,136.13 | 2,136.13 | 2,383 |
03 Jan 2024 | 2,163.00 | 2,165.00 | 2,133.25 | 2,156.88 | 2,156.88 | 9,425 |
02 Jan 2024 | 2,183.50 | 2,194.00 | 2,154.00 | 2,154.00 | 2,154.00 | 23,181 |
29 Dec 2023 | 2,167.25 | 2,201.00 | 2,167.25 | 2,172.75 | 2,172.75 | 768 |
28 Dec 2023 | 2,181.50 | 2,215.25 | 2,158.75 | 2,188.63 | 2,188.63 | 9,134 |
27 Dec 2023 | 2,193.75 | 2,233.75 | 2,179.00 | 2,191.13 | 2,191.13 | 18,250 |
22 Dec 2023 | 2,165.50 | 2,210.50 | 2,101.00 | 2,152.50 | 2,152.50 | 1,525 |
21 Dec 2023 | 2,124.75 | 2,171.75 | 2,116.00 | 2,165.63 | 2,165.63 | 17,215 |
20 Dec 2023 | 2,101.25 | 2,185.25 | 2,101.00 | 2,145.50 | 2,145.50 | 5,652 |
19 Dec 2023 | 2,135.25 | 2,156.00 | 2,119.25 | 2,145.38 | 2,145.38 | 22,800 |
18 Dec 2023 | 2,101.00 | 2,122.50 | 2,092.90 | 2,122.50 | 2,122.50 | 13,847 |
15 Dec 2023 | 2,103.00 | 2,126.50 | 2,093.50 | 2,106.63 | 2,106.63 | 46,718 |
14 Dec 2023 | 2,114.75 | 2,141.50 | 2,100.50 | 2,114.00 | 2,114.00 | 9,889 |
13 Dec 2023 | 2,075.00 | 2,097.00 | 2,069.25 | 2,083.13 | 2,083.13 | 8,119 |
12 Dec 2023 | 2,115.00 | 2,115.00 | 2,075.00 | 2,079.50 | 2,079.50 | 1,505 |
11 Dec 2023 | 2,094.00 | 2,113.75 | 2,077.50 | 2,098.38 | 2,098.38 | 7,472 |
08 Dec 2023 | 2,091.00 | 2,117.72 | 2,064.00 | 2,096.13 | 2,096.13 | 4,682 |
07 Dec 2023 | 2,092.25 | 2,107.00 | 2,051.50 | 2,087.38 | 2,087.38 | 55,175 |
06 Dec 2023 | 2,091.00 | 2,113.25 | 2,083.11 | 2,095.38 | 2,095.38 | 11,816 |
05 Dec 2023 | 2,086.25 | 2,086.25 | 2,063.84 | 2,075.50 | 2,075.50 | 8,798 |
04 Dec 2023 | 2,150.00 | 2,150.00 | 2,036.25 | 2,097.25 | 2,097.25 | 83,391 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |