Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 1,775.00 | 1,789.88 | 1,733.00 | 1,776.00 | 1,776.00 | 8,631 |
25 Apr 2024 | 1,746.00 | 1,746.46 | 1,724.67 | 1,734.75 | 1,734.75 | 6,171 |
24 Apr 2024 | 1,750.00 | 1,754.50 | 1,729.00 | 1,742.00 | 1,742.00 | 789 |
23 Apr 2024 | 1,750.46 | 1,752.24 | 1,736.50 | 1,726.75 | 1,726.75 | 1,706 |
22 Apr 2024 | 1,760.00 | 1,772.50 | 1,733.50 | 1,740.50 | 1,740.50 | 13,601 |
19 Apr 2024 | 1,684.00 | 1,743.00 | 1,684.00 | 1,742.00 | 1,742.00 | 1,183 |
18 Apr 2024 | 1,711.00 | 1,711.00 | 1,697.00 | 1,697.00 | 1,697.00 | 3,589 |
17 Apr 2024 | 1,708.00 | 1,732.14 | 1,688.00 | 1,692.75 | 1,692.75 | 598 |
16 Apr 2024 | 1,706.00 | 1,716.00 | 1,696.00 | 1,706.25 | 1,706.25 | 9,062 |
15 Apr 2024 | 1,719.50 | 1,756.30 | 1,719.50 | 1,725.00 | 1,725.00 | 3,320 |
12 Apr 2024 | 1,739.00 | 1,746.50 | 1,710.00 | 1,712.50 | 1,712.50 | 10,807 |
11 Apr 2024 | 1,722.50 | 1,736.50 | 1,714.50 | 1,725.50 | 1,725.50 | 2,135 |
10 Apr 2024 | 1,732.00 | 1,740.50 | 1,708.18 | 1,729.50 | 1,729.50 | 37,739 |
09 Apr 2024 | 1,737.00 | 1,744.93 | 1,716.50 | 1,716.50 | 1,716.50 | 7,071 |
08 Apr 2024 | 1,730.00 | 1,760.00 | 1,714.60 | 1,734.50 | 1,734.50 | 44,217 |
05 Apr 2024 | 1,643.00 | 1,730.23 | 1,642.41 | 1,730.25 | 1,730.25 | 19,562 |
04 Apr 2024 | 1,594.00 | 1,652.00 | 1,591.16 | 1,649.00 | 1,649.00 | 14,005 |
03 Apr 2024 | 1,600.00 | 1,622.00 | 1,597.50 | 1,597.50 | 1,597.50 | 2,472 |
02 Apr 2024 | 1,632.00 | 1,641.50 | 1,598.00 | 1,598.00 | 1,598.00 | 17,572 |
28 Mar 2024 | 1,580.00 | 1,580.00 | 1,538.00 | 1,565.50 | 1,565.50 | 2,599 |
27 Mar 2024 | 1,517.00 | 1,535.50 | 1,511.30 | 1,524.50 | 1,524.50 | 4,544 |
26 Mar 2024 | 1,535.50 | 1,564.00 | 1,514.50 | 1,520.00 | 1,520.00 | 4,036 |
25 Mar 2024 | 1,553.50 | 1,597.50 | 1,552.62 | 1,550.50 | 1,550.50 | 5,018 |
22 Mar 2024 | 1,584.00 | 1,590.00 | 1,575.50 | 1,571.75 | 1,571.75 | 1,474 |
21 Mar 2024 | 1,500.00 | 1,583.00 | 1,500.00 | 1,567.00 | 1,567.00 | 15,873 |
20 Mar 2024 | 1,513.00 | 1,518.00 | 1,498.50 | 1,500.00 | 1,500.00 | 745 |
19 Mar 2024 | 1,463.00 | 1,499.00 | 1,463.00 | 1,494.25 | 1,494.25 | 2,483 |
18 Mar 2024 | 1,468.50 | 1,468.50 | 1,438.50 | 1,449.00 | 1,449.00 | 2,389 |
15 Mar 2024 | 1,463.50 | 1,485.50 | 1,455.50 | 1,461.25 | 1,461.25 | 18,478 |
14 Mar 2024 | 1,478.50 | 1,478.50 | 1,465.00 | 1,469.00 | 1,469.00 | 1,654 |
13 Mar 2024 | 1,488.50 | 1,504.50 | 1,473.50 | 1,476.50 | 1,476.50 | 7,540 |
12 Mar 2024 | 1,521.00 | 1,521.00 | 1,501.00 | 1,505.00 | 1,505.00 | 1,474 |
11 Mar 2024 | 1,512.00 | 1,538.50 | 1,500.00 | 1,506.00 | 1,506.00 | 5,095 |
08 Mar 2024 | 1,495.50 | 1,513.50 | 1,495.50 | 1,513.50 | 1,513.50 | 27,104 |
07 Mar 2024 | 1,491.50 | 1,501.00 | 1,470.50 | 1,491.50 | 1,491.50 | 4,730 |
06 Mar 2024 | 1,469.50 | 1,477.00 | 1,459.00 | 1,460.00 | 1,460.00 | 7,874 |
05 Mar 2024 | 1,486.50 | 1,495.50 | 1,458.00 | 1,458.00 | 1,458.00 | 40,752 |
04 Mar 2024 | 1,485.50 | 1,522.36 | 1,478.00 | 1,481.50 | 1,481.50 | 9,458 |
01 Mar 2024 | 1,539.00 | 1,559.00 | 1,530.50 | 1,534.00 | 1,534.00 | 3,193 |
29 Feb 2024 | 1,554.50 | 1,575.00 | 1,550.00 | 1,564.25 | 1,564.25 | 5,518 |
28 Feb 2024 | 1,551.50 | 1,582.25 | 1,544.50 | 1,554.50 | 1,554.50 | 1,009 |
27 Feb 2024 | 1,579.00 | 1,591.50 | 1,542.50 | 1,566.00 | 1,566.00 | 3,154 |
26 Feb 2024 | 1,596.50 | 1,605.50 | 1,581.00 | 1,593.75 | 1,593.75 | 3,649 |
23 Feb 2024 | 1,596.00 | 1,609.00 | 1,592.00 | 1,605.50 | 1,605.50 | 2,658 |
22 Feb 2024 | 1,607.50 | 1,618.50 | 1,596.00 | 1,607.50 | 1,607.50 | 5,850 |
21 Feb 2024 | 1,598.00 | 1,622.00 | 1,598.00 | 1,614.75 | 1,614.75 | 2,410 |
20 Feb 2024 | 1,611.00 | 1,630.50 | 1,610.50 | 1,620.50 | 1,620.50 | 2,385 |
19 Feb 2024 | 1,631.50 | 1,636.44 | 1,610.00 | 1,611.00 | 1,611.00 | 4,853 |
16 Feb 2024 | 1,617.00 | 1,624.00 | 1,613.50 | 1,619.25 | 1,619.25 | 7,674 |
15 Feb 2024 | 1,600.50 | 1,629.59 | 1,600.00 | 1,624.25 | 1,624.25 | 6,416 |
14 Feb 2024 | 1,589.50 | 1,596.00 | 1,571.50 | 1,592.25 | 1,592.25 | 5,106 |
13 Feb 2024 | 1,605.50 | 1,606.00 | 1,567.00 | 1,573.50 | 1,573.50 | 10,596 |
12 Feb 2024 | 1,589.00 | 1,607.00 | 1,577.00 | 1,600.25 | 1,600.25 | 10,288 |
09 Feb 2024 | 1,574.50 | 1,574.50 | 1,565.50 | 1,573.50 | 1,573.50 | 3,792 |
08 Feb 2024 | 1,553.00 | 1,577.50 | 1,553.00 | 1,559.50 | 1,559.50 | 5,776 |
07 Feb 2024 | 1,563.00 | 1,565.50 | 1,535.50 | 1,545.25 | 1,545.25 | 9,085 |
06 Feb 2024 | 1,567.00 | 1,572.00 | 1,539.00 | 1,569.00 | 1,569.00 | 9,519 |
05 Feb 2024 | 1,551.00 | 1,566.50 | 1,542.67 | 1,560.25 | 1,560.25 | 20,840 |
02 Feb 2024 | 1,538.50 | 1,544.00 | 1,524.58 | 1,537.75 | 1,537.75 | 14,610 |
01 Feb 2024 | 1,531.50 | 1,536.00 | 1,531.50 | 1,533.75 | 1,533.75 | 5,927 |
31 Jan 2024 | 1,509.00 | 1,513.50 | 1,503.12 | 1,509.50 | 1,509.50 | 8,528 |
30 Jan 2024 | 1,506.00 | 1,519.50 | 1,506.00 | 1,519.50 | 1,519.50 | 11,116 |
29 Jan 2024 | 1,507.00 | 1,520.00 | 1,487.00 | 1,506.00 | 1,506.00 | 12,001 |
26 Jan 2024 | 1,457.50 | 1,494.00 | 1,457.50 | 1,489.50 | 1,489.50 | 14,309 |
25 Jan 2024 | 1,460.00 | 1,460.50 | 1,444.00 | 1,455.50 | 1,455.50 | 7,152 |
24 Jan 2024 | 1,470.00 | 1,470.00 | 1,441.00 | 1,455.25 | 1,455.25 | 10,962 |
23 Jan 2024 | 1,453.00 | 1,453.82 | 1,418.00 | 1,430.00 | 1,430.00 | 500 |
22 Jan 2024 | 1,435.00 | 1,451.00 | 1,435.00 | 1,437.75 | 1,437.75 | 1,489 |
19 Jan 2024 | 1,447.00 | 1,452.50 | 1,436.50 | 1,447.25 | 1,447.25 | 217 |
18 Jan 2024 | 1,446.50 | 1,459.50 | 1,446.50 | 1,447.25 | 1,447.25 | 4,568 |
17 Jan 2024 | 1,456.00 | 1,465.50 | 1,451.50 | 1,460.25 | 1,460.25 | 422 |
16 Jan 2024 | 1,466.50 | 1,471.50 | 1,462.50 | 1,469.00 | 1,469.00 | 1,868 |
15 Jan 2024 | 1,459.50 | 1,468.00 | 1,458.00 | 1,464.75 | 1,464.75 | 9,056 |
12 Jan 2024 | 1,419.50 | 1,464.50 | 1,417.00 | 1,447.00 | 1,447.00 | 4,850 |
11 Jan 2024 | 1,441.00 | 1,444.00 | 1,427.50 | 1,439.25 | 1,439.25 | 2,678 |
10 Jan 2024 | 1,409.50 | 1,439.00 | 1,409.50 | 1,437.25 | 1,437.25 | 3,905 |
09 Jan 2024 | 1,418.50 | 1,423.00 | 1,404.50 | 1,413.50 | 1,413.50 | 10,448 |
08 Jan 2024 | 1,411.50 | 1,419.50 | 1,409.00 | 1,420.25 | 1,420.25 | 2,747 |
05 Jan 2024 | 1,378.50 | 1,387.50 | 1,362.00 | 1,386.00 | 1,386.00 | 31,758 |
04 Jan 2024 | 1,352.50 | 1,373.00 | 1,346.00 | 1,373.25 | 1,373.25 | 3,327 |
03 Jan 2024 | 1,363.50 | 1,373.00 | 1,343.50 | 1,347.00 | 1,347.00 | 3,457 |
02 Jan 2024 | 1,369.50 | 1,391.00 | 1,369.50 | 1,383.50 | 1,383.50 | 5,617 |
29 Dec 2023 | 1,374.00 | 1,375.50 | 1,374.00 | 1,372.00 | 1,372.00 | 2,982 |
28 Dec 2023 | 1,347.00 | 1,384.50 | 1,346.50 | 1,360.50 | 1,360.50 | 34,368 |
27 Dec 2023 | 1,439.00 | 1,439.00 | 1,336.50 | 1,350.00 | 1,350.00 | 3,928 |
22 Dec 2023 | 1,456.00 | 1,456.00 | 1,439.50 | 1,438.75 | 1,438.75 | 23 |
21 Dec 2023 | 1,454.00 | 1,465.50 | 1,438.50 | 1,456.00 | 1,456.00 | 1,725 |
20 Dec 2023 | 1,444.00 | 1,471.50 | 1,438.00 | 1,448.50 | 1,448.50 | 729 |
19 Dec 2023 | 1,465.00 | 1,465.00 | 1,428.29 | 1,438.75 | 1,438.75 | 3,910 |
18 Dec 2023 | 1,489.00 | 1,489.00 | 1,469.00 | 1,468.25 | 1,468.25 | 386 |
15 Dec 2023 | 1,479.00 | 1,501.00 | 1,473.40 | 1,495.25 | 1,495.25 | 4,371 |
14 Dec 2023 | 1,423.00 | 1,456.00 | 1,410.00 | 1,457.75 | 1,457.75 | 1,513 |
13 Dec 2023 | 1,437.00 | 1,439.52 | 1,419.06 | 1,423.00 | 1,423.00 | 3,688 |
12 Dec 2023 | 1,436.50 | 1,452.50 | 1,436.00 | 1,454.25 | 1,454.25 | 757 |
11 Dec 2023 | 1,475.00 | 1,487.50 | 1,448.00 | 1,450.25 | 1,450.25 | 1,717 |
08 Dec 2023 | 1,479.00 | 1,492.50 | 1,477.50 | 1,477.50 | 1,477.50 | 2,800 |
07 Dec 2023 | 1,478.50 | 1,483.50 | 1,454.00 | 1,492.00 | 1,492.00 | 167 |
06 Dec 2023 | 1,503.50 | 1,517.00 | 1,473.44 | 1,470.50 | 1,470.50 | 3,595 |
05 Dec 2023 | 1,498.50 | 1,516.50 | 1,488.00 | 1,502.50 | 1,502.50 | 1,467 |
04 Dec 2023 | 1,470.00 | 1,511.78 | 1,470.00 | 1,504.00 | 1,504.00 | 3,529 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |