Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 1,833.90 | 1,877.00 | 1,800.00 | 1,839.65 | 1,839.65 | 16,132 |
23 Apr 2024 | 1,799.60 | 1,838.00 | 1,751.65 | 1,829.50 | 1,829.50 | 21,675 |
22 Apr 2024 | 1,737.30 | 1,805.00 | 1,716.80 | 1,793.15 | 1,793.15 | 7,292 |
19 Apr 2024 | 1,715.00 | 1,749.50 | 1,673.65 | 1,737.65 | 1,737.65 | 8,068 |
18 Apr 2024 | 1,748.55 | 1,748.55 | 1,703.80 | 1,737.40 | 1,737.40 | 15,814 |
16 Apr 2024 | 1,769.85 | 1,769.90 | 1,713.00 | 1,747.20 | 1,747.20 | 9,605 |
15 Apr 2024 | 1,804.65 | 1,816.35 | 1,727.30 | 1,777.45 | 1,777.45 | 46,703 |
12 Apr 2024 | 1,864.00 | 1,935.00 | 1,833.25 | 1,841.50 | 1,841.50 | 329,788 |
10 Apr 2024 | 1,770.05 | 1,822.75 | 1,767.65 | 1,799.35 | 1,799.35 | 16,894 |
09 Apr 2024 | 1,766.85 | 1,778.80 | 1,731.60 | 1,768.05 | 1,768.05 | 9,273 |
08 Apr 2024 | 1,709.05 | 1,748.35 | 1,709.05 | 1,745.20 | 1,745.20 | 6,946 |
05 Apr 2024 | 1,679.30 | 1,731.60 | 1,679.30 | 1,714.80 | 1,714.80 | 1,582 |
04 Apr 2024 | 1,740.80 | 1,740.80 | 1,680.00 | 1,683.10 | 1,683.10 | 2,405 |
03 Apr 2024 | 1,713.70 | 1,745.50 | 1,706.85 | 1,724.05 | 1,724.05 | 4,352 |
02 Apr 2024 | 1,727.65 | 1,742.00 | 1,707.15 | 1,722.65 | 1,722.65 | 1,841 |
01 Apr 2024 | 1,707.25 | 1,751.50 | 1,704.45 | 1,731.30 | 1,731.30 | 5,459 |
28 Mar 2024 | 1,729.60 | 1,814.35 | 1,690.00 | 1,726.40 | 1,726.40 | 21,952 |
27 Mar 2024 | 1,655.00 | 1,738.00 | 1,652.10 | 1,725.75 | 1,725.75 | 16,602 |
26 Mar 2024 | 1,594.80 | 1,660.25 | 1,593.00 | 1,654.60 | 1,654.60 | 9,377 |
22 Mar 2024 | 1,634.90 | 1,650.00 | 1,598.00 | 1,603.45 | 1,603.45 | 4,132 |
21 Mar 2024 | 1,626.95 | 1,631.50 | 1,604.40 | 1,627.50 | 1,627.50 | 2,384 |
20 Mar 2024 | 1,570.45 | 1,636.05 | 1,555.55 | 1,616.15 | 1,616.15 | 2,400 |
19 Mar 2024 | 1,587.90 | 1,598.40 | 1,560.00 | 1,579.10 | 1,579.10 | 3,096 |
18 Mar 2024 | 1,593.30 | 1,603.35 | 1,563.30 | 1,588.70 | 1,588.70 | 1,530 |
15 Mar 2024 | 1,622.10 | 1,624.05 | 1,581.95 | 1,591.10 | 1,591.10 | 5,446 |
14 Mar 2024 | 1,585.20 | 1,635.00 | 1,565.85 | 1,627.45 | 1,627.45 | 2,615 |
13 Mar 2024 | 1,626.85 | 1,655.45 | 1,579.30 | 1,586.40 | 1,586.40 | 15,418 |
12 Mar 2024 | 1,615.45 | 1,643.05 | 1,585.00 | 1,636.30 | 1,636.30 | 244,274 |
11 Mar 2024 | 1,645.00 | 1,647.90 | 1,612.30 | 1,621.75 | 1,621.75 | 2,025 |
07 Mar 2024 | 1,648.05 | 1,654.90 | 1,627.55 | 1,632.40 | 1,632.40 | 1,644 |
06 Mar 2024 | 1,655.10 | 1,658.20 | 1,621.10 | 1,647.15 | 1,647.15 | 6,150 |
05 Mar 2024 | 1,662.35 | 1,683.10 | 1,617.50 | 1,665.70 | 1,665.70 | 4,234 |
04 Mar 2024 | 1,697.40 | 1,697.75 | 1,650.00 | 1,664.80 | 1,664.80 | 4,289 |
01 Mar 2024 | 1,619.95 | 1,760.00 | 1,615.65 | 1,713.65 | 1,713.65 | 31,758 |
29 Feb 2024 | 1,605.00 | 1,621.45 | 1,576.70 | 1,602.05 | 1,602.05 | 9,252 |
28 Feb 2024 | 1,640.00 | 1,642.65 | 1,590.90 | 1,610.85 | 1,610.85 | 9,370 |
27 Feb 2024 | 1,695.00 | 1,698.85 | 1,617.45 | 1,626.50 | 1,626.50 | 7,479 |
26 Feb 2024 | 1,742.00 | 1,746.80 | 1,688.90 | 1,693.30 | 1,693.30 | 2,857 |
23 Feb 2024 | 1,751.50 | 1,798.00 | 1,732.20 | 1,745.85 | 1,745.85 | 5,162 |
22 Feb 2024 | 1,710.65 | 1,767.15 | 1,710.65 | 1,749.45 | 1,749.45 | 11,601 |
21 Feb 2024 | 1,712.45 | 1,749.70 | 1,712.45 | 1,731.60 | 1,731.60 | 4,054 |
20 Feb 2024 | 1,786.10 | 1,786.35 | 1,730.15 | 1,746.75 | 1,746.75 | 14,041 |
19 Feb 2024 | 1,811.85 | 1,828.70 | 1,778.00 | 1,787.00 | 1,787.00 | 17,369 |
16 Feb 2024 | 1,709.85 | 1,794.35 | 1,709.85 | 1,786.70 | 1,786.70 | 16,209 |
15 Feb 2024 | 1,707.70 | 1,716.00 | 1,679.00 | 1,707.15 | 1,707.15 | 5,873 |
14 Feb 2024 | 1,705.95 | 1,711.00 | 1,684.10 | 1,702.15 | 1,702.15 | 4,281 |
13 Feb 2024 | 1,668.00 | 1,728.70 | 1,649.25 | 1,707.80 | 1,707.80 | 7,659 |
12 Feb 2024 | 1,639.00 | 1,699.40 | 1,630.00 | 1,665.55 | 1,665.55 | 7,282 |
09 Feb 2024 | 1,673.20 | 1,683.95 | 1,634.45 | 1,640.65 | 1,640.65 | 12,649 |
08 Feb 2024 | 1,774.95 | 1,774.95 | 1,666.45 | 1,673.05 | 1,673.05 | 11,132 |
07 Feb 2024 | 1,773.85 | 1,787.00 | 1,742.05 | 1,757.30 | 1,757.30 | 16,934 |
06 Feb 2024 | 1,665.55 | 1,811.50 | 1,665.55 | 1,745.50 | 1,745.50 | 48,205 |
05 Feb 2024 | 1,629.90 | 1,673.55 | 1,611.00 | 1,664.05 | 1,664.05 | 7,241 |
02 Feb 2024 | 1,652.85 | 1,652.85 | 1,592.00 | 1,614.25 | 1,614.25 | 3,312 |
01 Feb 2024 | 1,630.05 | 1,650.00 | 1,612.85 | 1,631.00 | 1,631.00 | 9,786 |
31 Jan 2024 | 1,588.70 | 1,640.00 | 1,588.70 | 1,633.00 | 1,633.00 | 5,538 |
30 Jan 2024 | 1,550.15 | 1,610.20 | 1,550.15 | 1,574.10 | 1,574.10 | 2,345 |
29 Jan 2024 | 1,558.70 | 1,585.70 | 1,554.05 | 1,579.55 | 1,579.55 | 7,509 |
25 Jan 2024 | 1,610.00 | 1,616.95 | 1,546.55 | 1,558.40 | 1,558.40 | 5,134 |
24 Jan 2024 | 1,603.15 | 1,614.00 | 1,574.35 | 1,609.80 | 1,609.80 | 7,122 |
23 Jan 2024 | 1,579.20 | 1,603.35 | 1,562.60 | 1,580.00 | 1,580.00 | 10,565 |
19 Jan 2024 | 1,565.00 | 1,614.80 | 1,556.00 | 1,602.45 | 1,602.45 | 8,580 |
18 Jan 2024 | - | - | - | - | - | - |
17 Jan 2024 | 1,533.65 | 1,572.50 | 1,515.40 | 1,568.05 | 1,568.05 | 5,842 |
16 Jan 2024 | 1,556.40 | 1,559.10 | 1,534.10 | 1,555.10 | 1,555.10 | 7,949 |
15 Jan 2024 | 1,513.85 | 1,559.90 | 1,511.05 | 1,555.40 | 1,555.40 | 286,614 |
12 Jan 2024 | 1,616.70 | 1,616.70 | 1,450.05 | 1,505.00 | 1,505.00 | 50,931 |
11 Jan 2024 | 1,615.90 | 1,623.90 | 1,590.00 | 1,604.90 | 1,604.90 | 9,108 |
10 Jan 2024 | 1,653.00 | 1,659.45 | 1,602.20 | 1,608.75 | 1,608.75 | 17,745 |
09 Jan 2024 | 1,677.30 | 1,690.00 | 1,645.50 | 1,659.60 | 1,659.60 | 272,621 |
08 Jan 2024 | 1,679.10 | 1,696.00 | 1,648.80 | 1,657.35 | 1,657.35 | 12,501 |
05 Jan 2024 | 1,705.10 | 1,712.25 | 1,655.55 | 1,673.65 | 1,673.65 | 14,833 |
04 Jan 2024 | 1,709.85 | 1,719.95 | 1,683.80 | 1,697.15 | 1,697.15 | 3,750 |
03 Jan 2024 | 1,724.75 | 1,741.80 | 1,700.00 | 1,706.65 | 1,706.65 | 15,036 |
02 Jan 2024 | 1,674.00 | 1,730.00 | 1,670.05 | 1,721.05 | 1,721.05 | 9,847 |
01 Jan 2024 | 1,681.00 | 1,702.35 | 1,670.15 | 1,673.95 | 1,673.95 | 2,531 |
29 Dec 2023 | 1,666.05 | 1,697.55 | 1,660.70 | 1,677.35 | 1,677.35 | 6,078 |
28 Dec 2023 | 1,672.10 | 1,688.35 | 1,655.10 | 1,667.25 | 1,667.25 | 9,048 |
27 Dec 2023 | 1,710.75 | 1,710.75 | 1,650.50 | 1,666.60 | 1,666.60 | 11,730 |
26 Dec 2023 | 1,736.90 | 1,736.90 | 1,690.70 | 1,693.40 | 1,693.40 | 8,247 |
22 Dec 2023 | 1,716.75 | 1,754.05 | 1,691.30 | 1,713.25 | 1,713.25 | 32,436 |
21 Dec 2023 | 1,589.95 | 1,727.15 | 1,589.95 | 1,709.05 | 1,709.05 | 42,233 |
20 Dec 2023 | 1,668.95 | 1,678.30 | 1,564.30 | 1,589.95 | 1,589.95 | 25,181 |
19 Dec 2023 | 1,636.60 | 1,677.00 | 1,617.95 | 1,638.55 | 1,638.55 | 17,795 |
18 Dec 2023 | 1,550.05 | 1,660.60 | 1,550.05 | 1,621.20 | 1,621.20 | 23,011 |
15 Dec 2023 | 1,635.00 | 1,643.65 | 1,613.70 | 1,616.40 | 1,616.40 | 8,026 |
14 Dec 2023 | 1,645.10 | 1,662.20 | 1,621.75 | 1,628.65 | 1,628.65 | 1,628 |
13 Dec 2023 | 1,611.05 | 1,664.00 | 1,611.05 | 1,648.55 | 1,648.55 | 12,539 |
12 Dec 2023 | 1,643.00 | 1,647.60 | 1,610.00 | 1,620.75 | 1,620.75 | 3,352 |
11 Dec 2023 | 1,648.70 | 1,654.10 | 1,634.85 | 1,643.55 | 1,643.55 | 5,802 |
08 Dec 2023 | 1,670.00 | 1,676.95 | 1,643.85 | 1,653.80 | 1,653.80 | 2,671 |
07 Dec 2023 | 1,650.05 | 1,677.70 | 1,648.85 | 1,668.55 | 1,668.55 | 7,391 |
06 Dec 2023 | 1,670.25 | 1,695.95 | 1,655.25 | 1,668.65 | 1,668.65 | 3,469 |
05 Dec 2023 | 1,671.05 | 1,695.05 | 1,659.00 | 1,668.95 | 1,668.95 | 10,747 |
04 Dec 2023 | 1,719.95 | 1,719.95 | 1,677.55 | 1,685.25 | 1,685.25 | 4,925 |
01 Dec 2023 | 1,710.50 | 1,712.60 | 1,681.95 | 1,686.90 | 1,686.90 | 8,607 |
30 Nov 2023 | 1,706.85 | 1,709.05 | 1,690.00 | 1,702.60 | 1,702.60 | 6,549 |
29 Nov 2023 | 1,670.50 | 1,711.15 | 1,670.50 | 1,687.90 | 1,687.90 | 5,006 |
28 Nov 2023 | 1,656.00 | 1,696.30 | 1,656.00 | 1,672.10 | 1,672.10 | 20,933 |
24 Nov 2023 | 1,607.05 | 1,669.00 | 1,607.05 | 1,658.65 | 1,658.65 | 14,172 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |