Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 1,555.20 | 1,560.80 | 1,554.20 | 1,556.60 | 1,556.60 | 121,584 |
25 Apr 2024 | 1,562.80 | 1,562.80 | 1,541.60 | 1,550.20 | 1,550.20 | 9,203 |
24 Apr 2024 | 1,575.00 | 1,575.00 | 1,559.60 | 1,561.20 | 1,561.20 | 214,568 |
23 Apr 2024 | 1,569.60 | 1,577.00 | 1,568.60 | 1,575.70 | 1,575.70 | 129,154 |
22 Apr 2024 | 1,563.80 | 1,567.80 | 1,553.60 | 1,564.80 | 1,564.80 | 5,547 |
19 Apr 2024 | 1,533.20 | 1,550.60 | 1,529.20 | 1,547.60 | 1,547.60 | 1,950 |
18 Apr 2024 | 1,532.20 | 1,542.40 | 1,530.80 | 1,541.50 | 1,541.50 | 853 |
17 Apr 2024 | 1,531.60 | 1,531.80 | 1,519.00 | 1,524.70 | 1,524.70 | 2,589 |
16 Apr 2024 | 1,514.60 | 1,526.00 | 1,510.40 | 1,514.60 | 1,514.60 | 1,490 |
15 Apr 2024 | 1,540.00 | 1,547.20 | 1,539.00 | 1,537.50 | 1,537.50 | 4,834 |
12 Apr 2024 | 1,543.00 | 1,551.40 | 1,540.20 | 1,536.60 | 1,536.60 | 11,216 |
11 Apr 2024 | 1,547.00 | 1,554.40 | 1,538.40 | 1,538.40 | 1,538.40 | 5,177 |
10 Apr 2024 | 1,571.20 | 1,571.20 | 1,548.40 | 1,554.30 | 1,554.30 | 6,135 |
09 Apr 2024 | 1,566.40 | 1,566.80 | 1,556.40 | 1,556.60 | 1,556.60 | 6,034 |
08 Apr 2024 | 1,563.20 | 1,572.00 | 1,557.60 | 1,570.90 | 1,570.90 | 7,983 |
05 Apr 2024 | 1,562.40 | 1,567.80 | 1,559.80 | 1,561.60 | 1,561.60 | 38,817 |
04 Apr 2024 | 1,575.00 | 1,582.60 | 1,566.00 | 1,578.00 | 1,578.00 | 10,189 |
03 Apr 2024 | 1,559.00 | 1,566.80 | 1,552.20 | 1,565.60 | 1,565.60 | 27,305 |
02 Apr 2024 | 1,558.00 | 1,570.40 | 1,548.00 | 1,551.80 | 1,551.80 | 32,852 |
28 Mar 2024 | 1,549.20 | 1,555.60 | 1,546.80 | 1,552.20 | 1,552.20 | 4,778 |
27 Mar 2024 | 1,539.80 | 1,552.45 | 1,539.80 | 1,548.80 | 1,548.80 | 15,192 |
26 Mar 2024 | 1,534.60 | 1,542.20 | 1,525.40 | 1,540.40 | 1,540.40 | 3,368 |
25 Mar 2024 | 1,520.00 | 1,528.40 | 1,519.20 | 1,525.80 | 1,525.80 | 11,940 |
22 Mar 2024 | 1,523.00 | 1,528.20 | 1,520.20 | 1,522.20 | 1,522.20 | 4,969 |
21 Mar 2024 | 1,515.60 | 1,519.40 | 1,509.60 | 1,517.30 | 1,517.30 | 9,882 |
20 Mar 2024 | 1,505.20 | 1,507.80 | 1,503.66 | 1,505.80 | 1,505.80 | 8,528 |
19 Mar 2024 | 1,500.00 | 1,507.60 | 1,500.00 | 1,505.40 | 1,505.40 | 7,065 |
18 Mar 2024 | 1,496.60 | 1,502.40 | 1,495.60 | 1,497.80 | 1,497.80 | 4,103 |
15 Mar 2024 | 1,493.40 | 1,498.60 | 1,491.60 | 1,497.30 | 1,497.30 | 30,767 |
14 Mar 2024 | 1,498.00 | 1,498.00 | 1,486.80 | 1,487.80 | 1,487.80 | 2,265 |
13 Mar 2024 | 1,503.00 | 1,503.40 | 1,497.80 | 1,498.30 | 1,498.30 | 10,034 |
12 Mar 2024 | 1,493.40 | 1,501.40 | 1,493.40 | 1,497.60 | 1,497.60 | 6,739 |
11 Mar 2024 | 1,488.80 | 1,490.70 | 1,482.20 | 1,490.60 | 1,490.60 | 11,755 |
08 Mar 2024 | 1,486.00 | 1,491.40 | 1,486.00 | 1,489.40 | 1,489.40 | 3,595 |
07 Mar 2024 | 1,480.80 | 1,491.80 | 1,479.60 | 1,487.40 | 1,487.40 | 4,259 |
06 Mar 2024 | 1,479.20 | 1,484.60 | 1,474.60 | 1,480.30 | 1,480.30 | 9,783 |
05 Mar 2024 | 1,474.80 | 1,479.20 | 1,472.00 | 1,479.10 | 1,479.10 | 14,691 |
04 Mar 2024 | 1,478.40 | 1,488.20 | 1,473.00 | 1,476.70 | 1,476.70 | 15,277 |
01 Mar 2024 | 1,488.00 | 1,496.80 | 1,480.40 | 1,481.60 | 1,481.60 | 1,807 |
29 Feb 2024 | 1,485.60 | 1,492.20 | 1,483.60 | 1,489.40 | 1,489.40 | 3,751 |
28 Feb 2024 | 1,477.20 | 1,480.20 | 1,473.00 | 1,476.20 | 1,476.20 | 4,011 |
27 Feb 2024 | 1,471.80 | 1,477.20 | 1,470.00 | 1,477.20 | 1,477.20 | 7,778 |
26 Feb 2024 | 1,470.80 | 1,473.60 | 1,469.00 | 1,471.70 | 1,471.70 | 1,834 |
23 Feb 2024 | 1,470.40 | 1,480.00 | 1,469.00 | 1,476.60 | 1,476.60 | 3,397 |
22 Feb 2024 | 1,480.00 | 1,483.80 | 1,472.60 | 1,477.20 | 1,477.20 | 29,552 |
21 Feb 2024 | 1,461.20 | 1,469.40 | 1,461.20 | 1,468.40 | 1,468.40 | 1,485 |
20 Feb 2024 | 1,456.00 | 1,460.00 | 1,453.06 | 1,458.40 | 1,458.40 | 17,724 |
19 Feb 2024 | 1,450.60 | 1,456.20 | 1,448.80 | 1,456.20 | 1,456.20 | 6,339 |
16 Feb 2024 | 1,458.40 | 1,458.40 | 1,453.20 | 1,453.80 | 1,453.80 | 890 |
15 Feb 2024 | 1,445.00 | 1,451.40 | 1,442.33 | 1,451.40 | 1,451.40 | 5,540 |
14 Feb 2024 | 1,441.20 | 1,441.40 | 1,430.00 | 1,439.70 | 1,439.70 | 4,909 |
13 Feb 2024 | 1,438.00 | 1,444.60 | 1,431.40 | 1,432.00 | 1,432.00 | 4,539 |
12 Feb 2024 | 1,432.40 | 1,444.40 | 1,429.81 | 1,444.40 | 1,444.40 | 6,891 |
09 Feb 2024 | 1,437.00 | 1,437.00 | 1,423.60 | 1,428.40 | 1,428.40 | 137,354 |
08 Feb 2024 | 1,434.40 | 1,443.60 | 1,432.85 | 1,436.60 | 1,436.60 | 7,873 |
07 Feb 2024 | 1,449.40 | 1,449.40 | 1,436.20 | 1,436.20 | 1,436.20 | 8,115 |
06 Feb 2024 | 1,450.00 | 1,453.40 | 1,449.20 | 1,451.40 | 1,451.40 | 5,524 |
05 Feb 2024 | 1,467.60 | 1,470.00 | 1,455.40 | 1,456.50 | 1,456.50 | 8,152 |
02 Feb 2024 | 1,466.60 | 1,468.60 | 1,460.00 | 1,460.80 | 1,460.80 | 6,519 |
01 Feb 2024 | 1,467.20 | 1,471.80 | 1,458.60 | 1,457.60 | 1,457.60 | 13,940 |
31 Jan 2024 | 1,477.20 | 1,481.80 | 1,476.60 | 1,477.20 | 1,477.20 | 2,691 |
30 Jan 2024 | 1,473.20 | 1,478.20 | 1,471.32 | 1,477.30 | 1,477.30 | 10,125 |
29 Jan 2024 | 1,476.60 | 1,476.60 | 1,464.00 | 1,468.40 | 1,468.40 | 19,923 |
26 Jan 2024 | 1,476.00 | 1,476.20 | 1,473.00 | 1,473.80 | 1,473.80 | 3,353 |
25 Jan 2024 | 1,477.60 | 1,477.60 | 1,465.20 | 1,465.50 | 1,465.50 | 121,104 |
24 Jan 2024 | 1,464.00 | 1,474.80 | 1,464.00 | 1,473.60 | 1,473.60 | 1,085 |
23 Jan 2024 | 1,466.60 | 1,466.77 | 1,457.40 | 1,458.80 | 1,458.80 | 20,983 |
22 Jan 2024 | 1,465.60 | 1,472.00 | 1,457.20 | 1,462.40 | 1,462.40 | 3,445 |
19 Jan 2024 | 1,461.00 | 1,467.20 | 1,455.60 | 1,455.60 | 1,455.60 | 780 |
18 Jan 2024 | 1,457.00 | 1,457.00 | 1,453.80 | 1,453.80 | 1,453.80 | 19,987 |
17 Jan 2024 | 1,458.60 | 1,463.05 | 1,446.20 | 1,451.60 | 1,451.60 | 5,723 |
16 Jan 2024 | 1,473.40 | 1,473.40 | 1,468.20 | 1,470.60 | 1,470.60 | 2,612 |
15 Jan 2024 | 1,478.60 | 1,480.00 | 1,475.80 | 1,475.80 | 1,475.80 | 3,439 |
12 Jan 2024 | 1,475.80 | 1,480.40 | 1,475.80 | 1,476.70 | 1,476.70 | 189 |
11 Jan 2024 | 1,484.80 | 1,486.80 | 1,470.20 | 1,471.20 | 1,471.20 | 12,251 |
10 Jan 2024 | 1,485.80 | 1,487.80 | 1,478.40 | 1,483.00 | 1,483.00 | 3,860 |
09 Jan 2024 | 1,492.40 | 1,492.40 | 1,479.80 | 1,481.80 | 1,481.80 | 2,915 |
08 Jan 2024 | 1,490.00 | 1,494.00 | 1,486.60 | 1,492.60 | 1,492.60 | 9,808 |
05 Jan 2024 | 1,488.00 | 1,495.00 | 1,482.20 | 1,491.70 | 1,491.70 | 1,472 |
04 Jan 2024 | 1,489.00 | 1,496.40 | 1,485.60 | 1,495.60 | 1,495.60 | 8,045 |
03 Jan 2024 | 1,506.80 | 1,509.60 | 1,477.20 | 1,478.60 | 1,478.60 | 2,846 |
02 Jan 2024 | 1,495.60 | 1,503.60 | 1,490.00 | 1,500.20 | 1,500.20 | 4,876 |
29 Dec 2023 | 1,493.00 | 1,496.00 | 1,490.60 | 1,493.60 | 1,493.60 | 2,279 |
28 Dec 2023 | 1,495.60 | 1,502.20 | 1,491.40 | 1,493.40 | 1,493.40 | 6,286 |
27 Dec 2023 | 1,497.60 | 1,498.00 | 1,485.40 | 1,494.80 | 1,494.80 | 9,015 |
22 Dec 2023 | 1,487.00 | 1,489.80 | 1,481.80 | 1,485.80 | 1,485.80 | 4,463 |
21 Dec 2023 | 1,488.00 | 1,488.00 | 1,479.80 | 1,485.80 | 1,485.80 | 11,814 |
20 Dec 2023 | 1,485.00 | 1,485.00 | 1,481.80 | 1,487.70 | 1,487.70 | 31,618 |
19 Dec 2023 | 1,475.80 | 1,479.40 | 1,474.00 | 1,476.90 | 1,476.90 | 5,246 |
18 Dec 2023 | 1,476.00 | 1,485.20 | 1,470.20 | 1,479.30 | 1,479.30 | 10,054 |
15 Dec 2023 | 1,484.40 | 1,491.40 | 1,476.80 | 1,483.30 | 1,483.30 | 23,838 |
14 Dec 2023 | 1,488.80 | 1,497.20 | 1,482.00 | 1,482.00 | 1,482.00 | 3,738 |
13 Dec 2023 | 1,481.80 | 1,481.80 | 1,476.20 | 1,476.20 | 1,476.20 | 4,508 |
12 Dec 2023 | 1,485.80 | 1,485.80 | 1,476.80 | 1,477.70 | 1,477.70 | 1,283 |
11 Dec 2023 | 1,477.60 | 1,478.80 | 1,470.40 | 1,477.50 | 1,477.50 | 3,793 |
08 Dec 2023 | 1,468.00 | 1,478.60 | 1,468.00 | 1,476.30 | 1,476.30 | 1,868 |
07 Dec 2023 | 1,461.60 | 1,469.40 | 1,461.00 | 1,470.20 | 1,470.20 | 8,556 |
06 Dec 2023 | 1,457.00 | 1,468.00 | 1,454.20 | 1,466.90 | 1,466.90 | 1,228 |
05 Dec 2023 | 1,445.40 | 1,453.60 | 1,442.40 | 1,452.20 | 1,452.20 | 2,687 |
04 Dec 2023 | 1,436.60 | 1,445.60 | 1,436.60 | 1,444.30 | 1,444.30 | 2,001 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |