Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | 1,694.00 | 1,712.50 | 1,691.50 | 1,712.00 | 1,712.00 | 73,915 |
18 Apr 2024 | 1,697.00 | 1,704.00 | 1,692.00 | 1,700.50 | 1,700.50 | 82,598 |
17 Apr 2024 | 1,700.00 | 1,712.00 | 1,693.00 | 1,693.00 | 1,693.00 | 20,735 |
16 Apr 2024 | 1,718.00 | 1,720.00 | 1,698.50 | 1,710.50 | 1,710.50 | 21,420 |
15 Apr 2024 | 1,754.00 | 1,756.00 | 1,735.50 | 1,736.50 | 1,736.50 | 28,891 |
12 Apr 2024 | 1,758.00 | 1,764.00 | 1,751.00 | 1,755.25 | 1,755.25 | 17,615 |
11 Apr 2024 | 1,747.50 | 1,756.87 | 1,739.60 | 1,748.50 | 1,748.50 | 17,295 |
10 Apr 2024 | 1,799.00 | 1,799.00 | 1,753.00 | 1,753.50 | 1,753.50 | 21,957 |
09 Apr 2024 | 1,777.00 | 1,786.00 | 1,776.50 | 1,785.00 | 1,785.00 | 18,794 |
08 Apr 2024 | 1,759.00 | 1,779.50 | 1,757.00 | 1,777.00 | 1,777.00 | 25,109 |
05 Apr 2024 | 1,755.00 | 1,759.50 | 1,747.79 | 1,755.75 | 1,755.75 | 12,849 |
04 Apr 2024 | 1,761.00 | 1,773.00 | 1,758.43 | 1,772.00 | 1,772.00 | 11,916 |
03 Apr 2024 | 1,760.50 | 1,768.50 | 1,754.50 | 1,754.50 | 1,754.50 | 66,486 |
02 Apr 2024 | 1,789.50 | 1,795.50 | 1,766.60 | 1,770.00 | 1,770.00 | 33,749 |
28 Mar 2024 | 1,792.00 | 1,807.50 | 1,788.50 | 1,804.00 | 1,804.00 | 22,598 |
27 Mar 2024 | 1,771.00 | 1,787.00 | 1,764.50 | 1,785.25 | 1,785.25 | 22,173 |
26 Mar 2024 | 1,762.50 | 1,767.84 | 1,759.65 | 1,765.00 | 1,765.00 | 33,224 |
25 Mar 2024 | 1,776.00 | 1,776.50 | 1,765.60 | 1,767.50 | 1,767.50 | 50,152 |
22 Mar 2024 | 1,793.50 | 1,798.00 | 1,774.50 | 1,776.50 | 1,776.50 | 28,562 |
21 Mar 2024 | 1,764.50 | 1,784.50 | 1,762.50 | 1,776.50 | 1,776.50 | 29,270 |
20 Mar 2024 | 1,746.50 | 1,752.50 | 1,741.00 | 1,748.50 | 1,748.50 | 35,193 |
19 Mar 2024 | 1,739.50 | 1,747.00 | 1,736.16 | 1,744.50 | 1,744.50 | 27,436 |
18 Mar 2024 | 1,728.00 | 1,739.88 | 1,728.00 | 1,740.00 | 1,740.00 | 21,745 |
15 Mar 2024 | 1,743.00 | 1,743.00 | 1,728.50 | 1,728.50 | 1,728.50 | 23,589 |
14 Mar 2024 | 1,754.00 | 1,755.50 | 1,729.50 | 1,731.00 | 1,731.00 | 35,711 |
13 Mar 2024 | 1,755.50 | 1,759.00 | 1,749.00 | 1,759.00 | 1,759.00 | 9,266 |
12 Mar 2024 | 1,763.00 | 1,765.00 | 1,751.00 | 1,753.00 | 1,753.00 | 27,822 |
11 Mar 2024 | 1,758.00 | 1,761.00 | 1,750.00 | 1,754.50 | 1,754.50 | 26,608 |
08 Mar 2024 | 1,748.50 | 1,756.00 | 1,740.93 | 1,751.25 | 1,751.25 | 24,964 |
07 Mar 2024 | 1,740.00 | 1,756.00 | 1,736.50 | 1,741.75 | 1,741.75 | 20,791 |
06 Mar 2024 | 1,742.50 | 1,752.50 | 1,737.00 | 1,743.00 | 1,743.00 | 27,938 |
05 Mar 2024 | 1,750.50 | 1,758.00 | 1,746.65 | 1,747.50 | 1,747.50 | 72,716 |
04 Mar 2024 | 1,745.00 | 1,759.33 | 1,733.00 | 1,743.50 | 1,743.50 | 155,313 |
01 Mar 2024 | 1,738.00 | 1,747.00 | 1,730.50 | 1,745.25 | 1,745.25 | 26,112 |
29 Feb 2024 | 1,732.50 | 1,754.00 | 1,724.50 | 1,737.50 | 1,737.50 | 32,814 |
28 Feb 2024 | 1,719.50 | 1,728.00 | 1,712.50 | 1,725.00 | 1,725.00 | 34,750 |
27 Feb 2024 | 1,723.00 | 1,731.50 | 1,720.00 | 1,728.00 | 1,728.00 | 19,908 |
26 Feb 2024 | 1,737.00 | 1,738.50 | 1,725.00 | 1,726.50 | 1,726.50 | 81,460 |
23 Feb 2024 | 1,737.50 | 1,744.00 | 1,735.50 | 1,741.50 | 1,741.50 | 16,429 |
22 Feb 2024 | 1,743.50 | 1,755.50 | 1,739.00 | 1,749.00 | 1,749.00 | 19,993 |
21 Feb 2024 | 1,740.00 | 1,749.00 | 1,735.00 | 1,744.50 | 1,744.50 | 109,827 |
20 Feb 2024 | 1,744.00 | 1,744.50 | 1,731.00 | 1,737.50 | 1,737.50 | 8,821 |
19 Feb 2024 | 1,742.50 | 1,745.50 | 1,737.50 | 1,743.50 | 1,743.50 | 23,874 |
16 Feb 2024 | 1,755.00 | 1,755.00 | 1,740.50 | 1,753.00 | 1,753.00 | 104,554 |
15 Feb 2024 | 1,735.00 | 1,751.50 | 1,731.00 | 1,747.75 | 1,747.75 | 254,508 |
14 Feb 2024 | 1,734.50 | 1,743.50 | 1,730.50 | 1,740.00 | 1,740.00 | 26,548 |
13 Feb 2024 | 1,751.00 | 1,757.50 | 1,714.00 | 1,724.50 | 1,724.50 | 12,663 |
12 Feb 2024 | 1,756.00 | 1,765.93 | 1,751.50 | 1,764.50 | 1,764.50 | 107,450 |
09 Feb 2024 | 1,752.50 | 1,762.50 | 1,741.00 | 1,743.75 | 1,743.75 | 12,533 |
08 Feb 2024 | 1,745.50 | 1,757.50 | 1,742.50 | 1,749.00 | 1,749.00 | 2,949 |
07 Feb 2024 | 1,755.00 | 1,755.94 | 1,745.00 | 1,747.50 | 1,747.50 | 9,695 |
06 Feb 2024 | 1,739.50 | 1,756.50 | 1,736.00 | 1,756.00 | 1,756.00 | 7,501 |
05 Feb 2024 | 1,757.00 | 1,761.88 | 1,744.10 | 1,749.25 | 1,749.25 | 46,276 |
02 Feb 2024 | 1,765.00 | 1,771.50 | 1,741.00 | 1,749.00 | 1,749.00 | 959,396 |
01 Feb 2024 | 1,755.50 | 1,759.58 | 1,742.00 | 1,742.00 | 1,742.00 | 20,988 |
31 Jan 2024 | 1,778.50 | 1,780.50 | 1,766.00 | 1,773.50 | 1,773.50 | 30,893 |
30 Jan 2024 | 1,777.00 | 1,779.50 | 1,767.00 | 1,771.00 | 1,771.00 | 7,708 |
29 Jan 2024 | 1,761.50 | 1,773.50 | 1,760.60 | 1,772.50 | 1,772.50 | 8,613 |
26 Jan 2024 | 1,769.50 | 1,772.00 | 1,761.00 | 1,766.00 | 1,766.00 | 5,004 |
25 Jan 2024 | 1,756.00 | 1,772.00 | 1,748.00 | 1,765.25 | 1,765.25 | 13,080 |
24 Jan 2024 | 1,776.50 | 1,782.00 | 1,762.50 | 1,766.50 | 1,766.50 | 2,488 |
23 Jan 2024 | 1,778.00 | 1,787.50 | 1,771.00 | 1,771.25 | 1,771.25 | 9,876 |
22 Jan 2024 | 1,779.00 | 1,791.50 | 1,776.50 | 1,782.25 | 1,782.25 | 19,499 |
19 Jan 2024 | 1,758.50 | 1,765.90 | 1,756.00 | 1,765.00 | 1,765.00 | 16,866 |
18 Jan 2024 | 1,762.50 | 1,772.50 | 1,753.00 | 1,754.50 | 1,754.50 | 9,971 |
17 Jan 2024 | 1,790.50 | 1,791.50 | 1,774.50 | 1,770.50 | 1,770.50 | 46,833 |
16 Jan 2024 | 1,812.00 | 1,817.50 | 1,808.50 | 1,811.50 | 1,811.50 | 23,216 |
15 Jan 2024 | 1,819.00 | 1,819.00 | 1,811.00 | 1,814.00 | 1,814.00 | 11,773 |
12 Jan 2024 | 1,811.00 | 1,821.50 | 1,797.00 | 1,812.50 | 1,812.50 | 10,634 |
11 Jan 2024 | 1,819.50 | 1,825.50 | 1,804.05 | 1,805.00 | 1,805.00 | 20,836 |
10 Jan 2024 | 1,817.50 | 1,824.68 | 1,817.50 | 1,820.50 | 1,820.50 | 2,698 |
09 Jan 2024 | 1,818.50 | 1,818.50 | 1,804.50 | 1,814.75 | 1,814.75 | 8,956 |
08 Jan 2024 | 1,809.00 | 1,818.50 | 1,795.50 | 1,816.50 | 1,816.50 | 56,382 |
05 Jan 2024 | 1,810.00 | 1,813.50 | 1,801.50 | 1,807.50 | 1,807.50 | 70,855 |
04 Jan 2024 | 1,816.50 | 1,817.50 | 1,809.00 | 1,815.00 | 1,815.00 | 4,933 |
03 Jan 2024 | 1,848.50 | 1,858.00 | 1,818.50 | 1,823.50 | 1,823.50 | 12,149 |
02 Jan 2024 | 1,842.00 | 1,855.18 | 1,830.50 | 1,856.00 | 1,856.00 | 11,703 |
29 Dec 2023 | 1,857.00 | 1,861.50 | 1,850.00 | 1,856.50 | 1,856.50 | 12,393 |
28 Dec 2023 | 1,841.50 | 1,848.00 | 1,834.00 | 1,844.50 | 1,844.50 | 2,892 |
27 Dec 2023 | 1,837.00 | 1,844.00 | 1,829.00 | 1,832.50 | 1,832.50 | 125,421 |
22 Dec 2023 | 1,819.00 | 1,823.00 | 1,809.50 | 1,818.50 | 1,818.50 | 31,118 |
21 Dec 2023 | 1,824.50 | 1,829.00 | 1,815.50 | 1,820.00 | 1,820.00 | 6,005 |
20 Dec 2023 | 1,829.50 | 1,837.00 | 1,828.10 | 1,836.50 | 1,836.50 | 24,147 |
19 Dec 2023 | 1,816.50 | 1,822.50 | 1,811.00 | 1,814.50 | 1,814.50 | 44,456 |
18 Dec 2023 | 1,823.50 | 1,830.00 | 1,818.00 | 1,818.50 | 1,818.50 | 246,146 |
15 Dec 2023 | 1,844.00 | 1,846.50 | 1,823.00 | 1,824.00 | 1,824.00 | 18,371 |
14 Dec 2023 | 1,806.00 | 1,838.00 | 1,805.15 | 1,829.50 | 1,829.50 | 10,648 |
13 Dec 2023 | 1,747.00 | 1,764.00 | 1,746.50 | 1,762.50 | 1,762.50 | 49,507 |
12 Dec 2023 | 1,750.00 | 1,755.50 | 1,740.50 | 1,745.00 | 1,745.00 | 8,416 |
11 Dec 2023 | 1,743.00 | 1,743.50 | 1,733.68 | 1,737.25 | 1,737.25 | 282,837 |
08 Dec 2023 | 1,738.00 | 1,747.00 | 1,733.00 | 1,734.75 | 1,734.75 | 47,867 |
07 Dec 2023 | 1,732.00 | 1,740.00 | 1,706.00 | 1,737.50 | 1,737.50 | 36,591 |
06 Dec 2023 | 1,734.50 | 1,748.50 | 1,732.64 | 1,740.00 | 1,740.00 | 20,095 |
05 Dec 2023 | 1,729.00 | 1,735.00 | 1,698.50 | 1,725.75 | 1,725.75 | 10,913 |
04 Dec 2023 | 1,715.50 | 1,724.50 | 1,710.50 | 1,719.00 | 1,719.00 | 111,999 |
01 Dec 2023 | 1,681.50 | 1,703.00 | 1,678.00 | 1,703.50 | 1,703.50 | 9,756 |
30 Nov 2023 | 1,671.00 | 1,680.50 | 1,668.00 | 1,678.50 | 1,678.50 | 135,190 |
29 Nov 2023 | 1,663.50 | 1,683.50 | 1,660.00 | 1,674.25 | 1,674.25 | 3,392 |
28 Nov 2023 | 1,668.00 | 1,668.00 | 1,651.50 | 1,662.00 | 1,662.00 | 57,225 |
27 Nov 2023 | 1,655.00 | 1,665.00 | 1,655.00 | 1,666.25 | 1,666.25 | 3,676 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |