Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 1,908.00 | 1,910.50 | 1,895.79 | 1,897.50 | 1,897.50 | 14,688 |
29 Apr 2024 | 1,914.50 | 1,930.50 | 1,905.50 | 1,908.75 | 1,908.75 | 14,110 |
26 Apr 2024 | 1,884.00 | 1,928.00 | 1,876.00 | 1,917.00 | 1,917.00 | 12,423 |
25 Apr 2024 | 1,895.00 | 1,908.50 | 1,866.00 | 1,874.25 | 1,874.25 | 22,647 |
24 Apr 2024 | 1,910.50 | 1,916.00 | 1,900.00 | 1,906.75 | 1,906.75 | 26,778 |
23 Apr 2024 | 1,872.50 | 1,910.00 | 1,864.50 | 1,903.25 | 1,903.25 | 32,777 |
22 Apr 2024 | 1,865.50 | 1,874.50 | 1,849.50 | 1,852.50 | 1,852.50 | 16,783 |
19 Apr 2024 | 1,851.00 | 1,856.50 | 1,836.00 | 1,850.00 | 1,850.00 | 21,133 |
18 Apr 2024 | 1,857.50 | 1,867.50 | 1,840.00 | 1,865.00 | 1,865.00 | 25,187 |
17 Apr 2024 | 1,864.50 | 1,876.00 | 1,857.00 | 1,857.50 | 1,857.50 | 29,006 |
16 Apr 2024 | 1,876.50 | 1,878.00 | 1,858.50 | 1,873.00 | 1,873.00 | 32,532 |
15 Apr 2024 | 1,932.00 | 1,943.50 | 1,904.00 | 1,906.25 | 1,906.25 | 19,301 |
12 Apr 2024 | 1,954.50 | 1,960.00 | 1,933.00 | 1,939.75 | 1,939.75 | 27,943 |
11 Apr 2024 | 1,961.50 | 1,962.00 | 1,928.00 | 1,932.50 | 1,932.50 | 27,862 |
10 Apr 2024 | 1,939.50 | 1,943.50 | 1,912.00 | 1,927.50 | 1,927.50 | 14,747 |
09 Apr 2024 | 1,930.50 | 1,937.00 | 1,920.00 | 1,924.75 | 1,924.75 | 24,707 |
08 Apr 2024 | 1,922.00 | 1,935.50 | 1,919.00 | 1,929.00 | 1,929.00 | 30,190 |
05 Apr 2024 | 1,916.00 | 1,928.85 | 1,912.00 | 1,923.00 | 1,923.00 | 23,543 |
04 Apr 2024 | 1,949.50 | 1,955.00 | 1,936.50 | 1,949.00 | 1,949.00 | 23,569 |
03 Apr 2024 | 1,941.00 | 1,949.50 | 1,934.50 | 1,945.00 | 1,945.00 | 23,669 |
02 Apr 2024 | 1,970.00 | 1,970.50 | 1,927.68 | 1,936.75 | 1,936.75 | 32,057 |
28 Mar 2024 | 1,941.50 | 1,960.32 | 1,938.84 | 1,959.00 | 1,959.00 | 27,435 |
27 Mar 2024 | 1,950.00 | 1,965.58 | 1,929.88 | 1,932.75 | 1,932.75 | 21,378 |
26 Mar 2024 | 1,939.00 | 1,947.85 | 1,938.00 | 1,936.50 | 1,936.50 | 23,795 |
25 Mar 2024 | 1,948.50 | 1,949.00 | 1,933.50 | 1,932.75 | 1,932.75 | 30,229 |
22 Mar 2024 | 1,963.00 | 1,967.35 | 1,941.80 | 1,943.00 | 1,943.00 | 33,143 |
21 Mar 2024 | 1,949.50 | 1,969.00 | 1,935.36 | 1,967.50 | 1,967.50 | 30,737 |
20 Mar 2024 | 1,907.50 | 1,917.00 | 1,906.84 | 1,909.75 | 1,909.75 | 11,095 |
19 Mar 2024 | 1,912.50 | 1,920.88 | 1,898.00 | 1,903.00 | 1,903.00 | 12,466 |
18 Mar 2024 | 1,924.50 | 1,927.00 | 1,909.00 | 1,919.00 | 1,919.00 | 53,166 |
15 Mar 2024 | 1,948.50 | 1,956.00 | 1,919.35 | 1,922.00 | 1,922.00 | 70,920 |
14 Mar 2024 | 1,974.00 | 1,975.50 | 1,945.50 | 1,945.25 | 1,945.25 | 17,126 |
13 Mar 2024 | 1,980.00 | 1,985.00 | 1,967.50 | 1,976.25 | 1,976.25 | 17,346 |
12 Mar 2024 | 1,980.00 | 1,988.50 | 1,973.50 | 1,979.25 | 1,979.25 | 15,094 |
11 Mar 2024 | 1,938.00 | 1,958.50 | 1,928.30 | 1,958.50 | 1,958.50 | 26,251 |
08 Mar 2024 | 1,944.50 | 1,958.00 | 1,933.06 | 1,934.00 | 1,934.00 | 24,057 |
07 Mar 2024 | 1,931.00 | 1,948.00 | 1,911.83 | 1,936.25 | 1,936.25 | 20,049 |
06 Mar 2024 | 1,950.00 | 1,966.00 | 1,923.00 | 1,932.75 | 1,932.75 | 12,305 |
05 Mar 2024 | 1,946.00 | 1,955.12 | 1,890.00 | 1,900.00 | 1,900.00 | 10,492 |
04 Mar 2024 | 1,966.00 | 1,969.00 | 1,951.50 | 1,960.50 | 1,960.50 | 13,859 |
01 Mar 2024 | 1,970.00 | 1,971.00 | 1,957.00 | 1,964.00 | 1,964.00 | 26,194 |
29 Feb 2024 | 1,946.00 | 1,967.24 | 1,936.00 | 1,960.00 | 1,960.00 | 17,762 |
28 Feb 2024 | 1,952.50 | 1,952.50 | 1,940.12 | 1,946.50 | 1,946.50 | 10,937 |
27 Feb 2024 | 1,940.00 | 1,959.75 | 1,937.24 | 1,952.25 | 1,952.25 | 16,323 |
26 Feb 2024 | 1,915.50 | 1,947.32 | 1,913.50 | 1,941.75 | 1,941.75 | 19,509 |
23 Feb 2024 | 1,907.00 | 1,922.50 | 1,906.00 | 1,916.75 | 1,916.75 | 21,610 |
22 Feb 2024 | 1,905.50 | 1,918.50 | 1,890.00 | 1,921.00 | 1,921.00 | 56,725 |
21 Feb 2024 | 1,922.50 | 1,922.50 | 1,857.70 | 1,866.50 | 1,866.50 | 83,650 |
20 Feb 2024 | 1,979.50 | 1,985.50 | 1,938.18 | 1,952.00 | 1,952.00 | 41,141 |
19 Feb 2024 | 1,987.50 | 1,990.00 | 1,980.50 | 1,990.00 | 1,990.00 | 27,579 |
16 Feb 2024 | 2,010.50 | 2,018.50 | 1,982.00 | 1,995.00 | 1,995.00 | 91,436 |
15 Feb 2024 | 2,052.50 | 2,054.00 | 2,017.18 | 2,021.75 | 2,021.75 | 15,349 |
14 Feb 2024 | 2,046.00 | 2,062.74 | 2,046.00 | 2,055.50 | 2,055.50 | 8,934 |
13 Feb 2024 | 2,075.50 | 2,075.50 | 2,021.34 | 2,045.00 | 2,045.00 | 21,584 |
12 Feb 2024 | 2,081.00 | 2,098.00 | 2,079.50 | 2,093.25 | 2,093.25 | 21,491 |
09 Feb 2024 | 2,040.00 | 2,087.00 | 2,040.00 | 2,081.50 | 2,081.50 | 58,080 |
08 Feb 2024 | 1,998.00 | 2,029.85 | 1,989.50 | 2,027.00 | 2,027.00 | 20,154 |
07 Feb 2024 | 1,993.50 | 2,004.00 | 1,985.00 | 1,997.00 | 1,997.00 | 36,785 |
06 Feb 2024 | 1,977.50 | 1,983.00 | 1,969.00 | 1,976.50 | 1,976.50 | 12,795 |
05 Feb 2024 | 1,982.00 | 1,993.00 | 1,959.00 | 1,965.75 | 1,965.75 | 19,568 |
02 Feb 2024 | 1,977.00 | 1,979.50 | 1,962.00 | 1,976.50 | 1,976.50 | 14,627 |
01 Feb 2024 | 1,977.50 | 1,983.00 | 1,962.00 | 1,959.00 | 1,959.00 | 31,225 |
31 Jan 2024 | 2,011.50 | 2,014.00 | 1,961.50 | 1,972.25 | 1,972.25 | 19,831 |
30 Jan 2024 | 2,005.50 | 2,022.50 | 2,005.50 | 2,011.50 | 2,011.50 | 24,286 |
29 Jan 2024 | 1,980.00 | 1,999.26 | 1,972.50 | 1,996.00 | 1,996.00 | 16,362 |
26 Jan 2024 | 1,985.00 | 1,989.00 | 1,976.00 | 1,986.00 | 1,986.00 | 19,330 |
25 Jan 2024 | 1,978.00 | 2,008.50 | 1,978.00 | 1,999.75 | 1,999.75 | 18,151 |
24 Jan 2024 | 2,005.50 | 2,011.00 | 1,996.00 | 1,998.00 | 1,998.00 | 17,452 |
23 Jan 2024 | 1,994.00 | 2,007.00 | 1,992.50 | 1,999.75 | 1,999.75 | 14,162 |
22 Jan 2024 | 1,964.00 | 1,998.00 | 1,962.00 | 1,998.00 | 1,998.00 | 28,166 |
19 Jan 2024 | 1,941.00 | 1,948.52 | 1,934.50 | 1,936.00 | 1,936.00 | 45,059 |
18 Jan 2024 | 1,915.50 | 1,940.50 | 1,908.50 | 1,933.00 | 1,933.00 | 33,318 |
17 Jan 2024 | 1,916.00 | 1,920.00 | 1,898.00 | 1,907.00 | 1,907.00 | 14,320 |
16 Jan 2024 | 1,916.50 | 1,940.50 | 1,916.50 | 1,934.50 | 1,934.50 | 13,237 |
15 Jan 2024 | 1,928.50 | 1,932.50 | 1,926.00 | 1,930.00 | 1,930.00 | 21,507 |
12 Jan 2024 | 1,917.00 | 1,941.00 | 1,916.00 | 1,930.00 | 1,930.00 | 38,497 |
11 Jan 2024 | 1,910.00 | 1,924.50 | 1,903.00 | 1,904.50 | 1,904.50 | 25,127 |
10 Jan 2024 | 1,886.50 | 1,895.50 | 1,879.50 | 1,895.50 | 1,895.50 | 42,174 |
09 Jan 2024 | 1,861.00 | 1,878.50 | 1,850.00 | 1,869.00 | 1,869.00 | 15,868 |
08 Jan 2024 | 1,792.50 | 1,833.00 | 1,792.50 | 1,831.00 | 1,831.00 | 13,531 |
05 Jan 2024 | 1,812.00 | 1,814.50 | 1,805.50 | 1,805.75 | 1,805.75 | 14,460 |
04 Jan 2024 | 1,833.00 | 1,838.50 | 1,820.00 | 1,823.75 | 1,823.75 | 6,034 |
03 Jan 2024 | 1,861.50 | 1,881.00 | 1,843.00 | 1,846.00 | 1,846.00 | 12,892 |
02 Jan 2024 | 1,903.00 | 1,912.00 | 1,862.00 | 1,879.00 | 1,879.00 | 26,742 |
29 Dec 2023 | 1,923.00 | 1,923.00 | 1,909.00 | 1,915.50 | 1,915.50 | 943 |
28 Dec 2023 | 1,907.00 | 1,917.50 | 1,907.00 | 1,920.75 | 1,920.75 | 97,749 |
27 Dec 2023 | 1,920.00 | 1,938.50 | 1,906.00 | 1,907.50 | 1,907.50 | 7,405 |
22 Dec 2023 | 1,900.00 | 1,913.00 | 1,896.50 | 1,904.50 | 1,904.50 | 1,556 |
21 Dec 2023 | 1,926.00 | 1,931.00 | 1,900.00 | 1,904.50 | 1,904.50 | 26,442 |
20 Dec 2023 | 1,939.00 | 1,941.00 | 1,932.00 | 1,936.00 | 1,936.00 | 13,006 |
19 Dec 2023 | 1,918.50 | 1,923.50 | 1,911.00 | 1,914.50 | 1,914.50 | 25,208 |
18 Dec 2023 | 1,906.50 | 1,914.50 | 1,905.50 | 1,912.75 | 1,912.75 | 8,900 |
15 Dec 2023 | 1,889.50 | 1,915.00 | 1,888.00 | 1,912.75 | 1,912.75 | 9,373 |
14 Dec 2023 | 1,888.00 | 1,900.00 | 1,871.50 | 1,876.00 | 1,876.00 | 25,734 |
13 Dec 2023 | 1,867.00 | 1,873.50 | 1,861.50 | 1,865.25 | 1,865.25 | 19,674 |
12 Dec 2023 | 1,851.00 | 1,863.50 | 1,845.50 | 1,862.50 | 1,862.50 | 20,019 |
11 Dec 2023 | 1,828.50 | 1,846.50 | 1,819.50 | 1,843.00 | 1,843.00 | 22,428 |
08 Dec 2023 | 1,800.00 | 1,816.50 | 1,800.00 | 1,814.00 | 1,814.00 | 16,734 |
07 Dec 2023 | 1,795.50 | 1,803.50 | 1,791.00 | 1,797.50 | 1,797.50 | 13,273 |
06 Dec 2023 | 1,800.00 | 1,826.00 | 1,800.00 | 1,816.25 | 1,816.25 | 11,312 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |