Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | - | - | - | - | - | - |
24 Apr 2024 | - | - | - | - | - | - |
23 Apr 2024 | - | - | - | - | - | - |
22 Apr 2024 | - | - | - | - | - | - |
19 Apr 2024 | - | - | - | - | - | - |
18 Apr 2024 | - | - | - | - | - | - |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | - | - | - | - | - | - |
15 Apr 2024 | - | - | - | - | - | - |
12 Apr 2024 | - | - | - | - | - | - |
11 Apr 2024 | - | - | - | - | - | - |
10 Apr 2024 | - | - | - | - | - | - |
09 Apr 2024 | - | - | - | - | - | - |
08 Apr 2024 | - | - | - | - | - | - |
05 Apr 2024 | - | - | - | - | - | - |
04 Apr 2024 | - | - | - | - | - | - |
03 Apr 2024 | - | - | - | - | - | - |
02 Apr 2024 | - | - | - | - | - | - |
28 Mar 2024 | - | - | - | - | - | - |
27 Mar 2024 | - | - | - | - | - | - |
26 Mar 2024 | - | - | - | - | - | - |
25 Mar 2024 | - | - | - | - | - | - |
22 Mar 2024 | - | - | - | - | - | - |
21 Mar 2024 | - | - | - | - | - | - |
20 Mar 2024 | - | - | - | - | - | - |
19 Mar 2024 | - | - | - | - | - | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | - | - | - | - | - | - |
13 Mar 2024 | - | - | - | - | - | - |
12 Mar 2024 | - | - | - | - | - | - |
11 Mar 2024 | - | - | - | - | - | - |
08 Mar 2024 | - | - | - | - | - | - |
07 Mar 2024 | - | - | - | - | - | - |
06 Mar 2024 | - | - | - | - | - | - |
05 Mar 2024 | 3,049.50 | 3,049.50 | 3,043.00 | 3,025.25 | 3,025.25 | 1,212 |
04 Mar 2024 | 3,058.75 | 3,058.75 | 3,058.75 | 3,058.75 | 3,058.75 | 560 |
01 Mar 2024 | 3,059.25 | 3,059.25 | 3,047.50 | 3,064.88 | 3,064.88 | 3,360 |
29 Feb 2024 | 3,042.50 | 3,042.50 | 3,042.50 | 3,042.50 | 3,042.50 | - |
28 Feb 2024 | 3,027.00 | 3,031.25 | 3,022.00 | 3,030.25 | 3,030.25 | 890 |
27 Feb 2024 | 3,026.74 | 3,026.74 | 3,026.74 | 3,020.63 | 3,020.63 | 374 |
26 Feb 2024 | 3,033.63 | 3,033.63 | 3,033.63 | 3,033.63 | 3,033.63 | - |
23 Feb 2024 | 3,037.75 | 3,037.75 | 3,034.25 | 3,038.00 | 3,038.00 | 870 |
22 Feb 2024 | 3,002.75 | 3,014.00 | 3,001.25 | 3,031.00 | 3,031.00 | 2,776 |
21 Feb 2024 | 2,977.25 | 2,977.64 | 2,971.75 | 2,975.50 | 2,975.50 | 2,463 |
20 Feb 2024 | 2,997.00 | 2,997.00 | 2,997.00 | 2,978.25 | 2,978.25 | 333 |
19 Feb 2024 | 3,012.75 | 3,012.75 | 3,012.75 | 3,012.75 | 3,012.75 | - |
16 Feb 2024 | 3,033.00 | 3,033.00 | 3,033.00 | 3,022.88 | 3,022.88 | 840 |
15 Feb 2024 | 3,016.00 | 3,016.00 | 3,016.00 | 3,012.50 | 3,012.50 | 290 |
14 Feb 2024 | 3,000.00 | 3,000.00 | 2,997.00 | 2,997.00 | 2,997.00 | 995 |
13 Feb 2024 | 2,983.50 | 2,983.50 | 2,983.50 | 2,983.50 | 2,983.50 | - |
12 Feb 2024 | 3,015.50 | 3,017.07 | 3,015.25 | 3,021.25 | 3,021.25 | 2,814 |
09 Feb 2024 | 3,002.13 | 3,002.13 | 3,002.13 | 3,002.13 | 3,002.13 | - |
08 Feb 2024 | 3,009.75 | 3,009.75 | 3,009.75 | 2,992.38 | 2,992.38 | 3 |
07 Feb 2024 | 2,965.75 | 2,988.50 | 2,965.25 | 2,986.75 | 2,986.75 | 5,132 |
06 Feb 2024 | 2,975.25 | 2,975.25 | 2,975.25 | 2,971.00 | 2,971.00 | 290 |
05 Feb 2024 | 2,965.50 | 2,982.75 | 2,965.00 | 2,973.25 | 2,973.25 | 6,670 |
02 Feb 2024 | 2,923.50 | 2,956.25 | 2,923.50 | 2,956.75 | 2,956.75 | 1,855 |
01 Feb 2024 | 2,905.50 | 2,905.50 | 2,891.75 | 2,891.75 | 2,891.75 | 1,965 |
31 Jan 2024 | 2,899.75 | 2,899.75 | 2,897.25 | 2,903.75 | 2,903.75 | 327 |
30 Jan 2024 | 2,939.75 | 2,939.75 | 2,939.75 | 2,939.75 | 2,939.75 | - |
29 Jan 2024 | 2,911.50 | 2,921.50 | 2,910.50 | 2,917.38 | 2,917.38 | 738 |
26 Jan 2024 | 2,902.75 | 2,910.00 | 2,901.50 | 2,912.38 | 2,912.38 | 6,886 |
25 Jan 2024 | 2,907.50 | 2,907.50 | 2,907.50 | 2,912.38 | 2,912.38 | 2,737 |
24 Jan 2024 | 2,897.50 | 2,901.50 | 2,897.50 | 2,902.75 | 2,902.75 | 673 |
23 Jan 2024 | 2,885.00 | 2,892.50 | 2,885.00 | 2,891.00 | 2,891.00 | 6,262 |
22 Jan 2024 | 2,886.13 | 2,886.13 | 2,886.13 | 2,886.13 | 2,886.13 | - |
19 Jan 2024 | 2,855.00 | 2,861.00 | 2,855.00 | 2,864.25 | 2,864.25 | 900 |
18 Jan 2024 | 2,838.50 | 2,838.50 | 2,835.25 | 2,835.25 | 2,835.25 | 600 |
17 Jan 2024 | 2,827.50 | 2,827.50 | 2,827.50 | 2,827.50 | 2,827.50 | - |
16 Jan 2024 | 2,844.00 | 2,852.00 | 2,844.00 | 2,846.50 | 2,846.50 | 7,963 |
15 Jan 2024 | 2,835.13 | 2,835.13 | 2,835.13 | 2,835.13 | 2,835.13 | - |
12 Jan 2024 | 2,830.00 | 2,831.00 | 2,830.00 | 2,830.88 | 2,830.88 | 564 |
11 Jan 2024 | 2,842.50 | 2,842.50 | 2,841.75 | 2,822.25 | 2,822.25 | 2,100 |
10 Jan 2024 | 2,825.50 | 2,825.50 | 2,824.00 | 2,824.75 | 2,824.75 | 700 |
09 Jan 2024 | 2,822.50 | 2,822.50 | 2,822.50 | 2,822.50 | 2,822.50 | - |
08 Jan 2024 | 2,791.50 | 2,792.00 | 2,791.50 | 2,792.00 | 2,792.00 | 88 |
05 Jan 2024 | 2,791.00 | 2,795.00 | 2,788.50 | 2,789.38 | 2,789.38 | 7,842 |
04 Jan 2024 | 2,800.00 | 2,801.50 | 2,796.00 | 2,807.13 | 2,807.13 | 1,545 |
03 Jan 2024 | 2,813.50 | 2,813.50 | 2,813.50 | 2,813.50 | 2,813.50 | - |
02 Jan 2024 | 2,834.50 | 2,834.50 | 2,834.50 | 2,834.50 | 2,834.50 | 204 |
29 Dec 2023 | 2,834.50 | 2,834.50 | 2,834.50 | 2,834.50 | 2,834.50 | - |
28 Dec 2023 | 2,837.75 | 2,837.75 | 2,837.75 | 2,837.75 | 2,837.75 | - |
27 Dec 2023 | 2,837.88 | 2,842.97 | 2,837.88 | 2,816.50 | 2,816.50 | 199 |
22 Dec 2023 | 2,816.13 | 2,816.13 | 2,816.13 | 2,816.13 | 2,816.13 | - |
21 Dec 2023 | 2,822.13 | 2,822.13 | 2,822.13 | 2,822.13 | 2,822.13 | - |
20 Dec 2023 | 2,841.50 | 2,841.50 | 2,841.50 | 2,842.88 | 2,842.88 | 620 |
19 Dec 2023 | 2,819.25 | 2,819.25 | 2,819.25 | 2,819.25 | 2,819.25 | - |
18 Dec 2023 | 2,816.00 | 2,825.75 | 2,816.00 | 2,828.25 | 2,828.25 | 2,675 |
15 Dec 2023 | 2,800.00 | 2,802.00 | 2,800.00 | 2,807.13 | 2,807.13 | 930 |
14 Dec 2023 | 2,815.50 | 2,815.50 | 2,797.00 | 2,789.88 | 2,789.88 | 7,516 |
13 Dec 2023 | 2,802.50 | 2,802.50 | 2,802.50 | 2,802.50 | 2,802.50 | - |
12 Dec 2023 | 2,781.00 | 2,781.00 | 2,778.00 | 2,782.63 | 2,782.63 | 791 |
11 Dec 2023 | 2,785.50 | 2,787.00 | 2,785.25 | 2,799.50 | 2,799.50 | 309 |
08 Dec 2023 | 2,774.50 | 2,774.50 | 2,774.50 | 2,789.63 | 2,789.63 | 310 |
07 Dec 2023 | 2,772.00 | 2,772.00 | 2,772.00 | 2,772.00 | 2,772.00 | 316 |
06 Dec 2023 | 2,767.00 | 2,767.00 | 2,767.00 | 2,767.00 | 2,767.00 | - |
05 Dec 2023 | 2,747.00 | 2,747.25 | 2,747.00 | 2,761.63 | 2,761.63 | 6,231 |
04 Dec 2023 | 2,751.00 | 2,753.50 | 2,751.00 | 2,747.50 | 2,747.50 | 1,240 |
01 Dec 2023 | 2,751.63 | 2,751.63 | 2,751.63 | 2,751.63 | 2,751.63 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |