Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 2,780.00 | 2,793.00 | 2,775.50 | 2,797.50 | 2,797.50 | 7,499 |
25 Apr 2024 | 2,746.00 | 2,748.50 | 2,731.50 | 2,733.75 | 2,733.75 | 6,759 |
24 Apr 2024 | 2,776.50 | 2,779.00 | 2,769.60 | 2,767.75 | 2,767.75 | 25,355 |
23 Apr 2024 | 2,761.00 | 2,766.40 | 2,759.00 | 2,765.50 | 2,765.50 | 1,971 |
22 Apr 2024 | 2,739.50 | 2,755.50 | 2,737.50 | 2,742.25 | 2,742.25 | 2,859 |
19 Apr 2024 | 2,724.00 | 2,733.50 | 2,723.50 | 2,741.75 | 2,741.75 | 11,342 |
18 Apr 2024 | 2,753.50 | 2,755.05 | 2,742.90 | 2,752.25 | 2,752.25 | 8,877 |
17 Apr 2024 | 2,756.00 | 2,773.00 | 2,756.00 | 2,753.00 | 2,753.00 | 9,686 |
16 Apr 2024 | 2,764.50 | 2,775.50 | 2,760.60 | 2,768.00 | 2,768.00 | 10,420 |
15 Apr 2024 | 2,811.50 | 2,816.26 | 2,804.00 | 2,804.75 | 2,804.75 | 27,623 |
12 Apr 2024 | 2,828.50 | 2,828.50 | 2,814.00 | 2,816.75 | 2,816.75 | 32,280 |
11 Apr 2024 | 2,794.50 | 2,796.01 | 2,792.04 | 2,802.75 | 2,802.75 | 2,793 |
10 Apr 2024 | 2,775.00 | 2,788.18 | 2,775.00 | 2,794.75 | 2,794.75 | 1,094 |
09 Apr 2024 | 2,796.50 | 2,796.50 | 2,789.00 | 2,775.50 | 2,775.50 | 22,397 |
08 Apr 2024 | 2,799.00 | 2,802.07 | 2,793.77 | 2,799.50 | 2,799.50 | 3,745 |
05 Apr 2024 | 2,776.00 | 2,793.50 | 2,775.00 | 2,778.00 | 2,778.00 | 4,589 |
04 Apr 2024 | 2,809.00 | 2,813.00 | 2,808.15 | 2,814.00 | 2,814.00 | 2,238 |
03 Apr 2024 | 2,810.50 | 2,817.10 | 2,810.50 | 2,815.00 | 2,815.00 | 1,829 |
02 Apr 2024 | 2,835.00 | 2,835.00 | 2,806.50 | 2,811.00 | 2,811.00 | 30,966 |
28 Mar 2024 | 2,827.50 | 2,829.28 | 2,827.00 | 2,828.75 | 2,828.75 | 5,134 |
27 Mar 2024 | 2,812.75 | 2,812.75 | 2,812.75 | 2,812.75 | 2,812.75 | - |
26 Mar 2024 | 2,817.88 | 2,818.01 | 2,816.80 | 2,818.00 | 2,818.00 | 1,331 |
25 Mar 2024 | 2,809.50 | 2,810.63 | 2,806.50 | 2,811.00 | 2,811.00 | 7,590 |
22 Mar 2024 | 2,828.50 | 2,828.50 | 2,823.00 | 2,824.75 | 2,824.75 | 1,486 |
21 Mar 2024 | 2,791.00 | 2,817.60 | 2,791.00 | 2,819.25 | 2,819.25 | 2,626 |
20 Mar 2024 | 2,768.00 | 2,774.50 | 2,768.00 | 2,767.75 | 2,767.75 | 2,464 |
19 Mar 2024 | 2,767.00 | 2,767.00 | 2,744.50 | 2,759.50 | 2,759.50 | 6,277 |
18 Mar 2024 | 2,740.50 | 2,766.33 | 2,740.50 | 2,764.50 | 2,764.50 | 7,656 |
15 Mar 2024 | 2,749.50 | 2,753.00 | 2,725.50 | 2,731.75 | 2,731.75 | 9,515 |
14 Mar 2024 | 2,747.50 | 2,749.90 | 2,737.50 | 2,744.00 | 2,744.00 | 18,627 |
13 Mar 2024 | 2,746.00 | 2,750.00 | 2,740.00 | 2,741.50 | 2,741.50 | 9,582 |
12 Mar 2024 | 2,739.75 | 2,739.75 | 2,739.75 | 2,739.75 | 2,739.75 | - |
11 Mar 2024 | 2,699.50 | 2,709.50 | 2,692.84 | 2,709.50 | 2,709.50 | 13,066 |
08 Mar 2024 | 2,729.50 | 2,729.68 | 2,716.62 | 2,718.00 | 2,718.00 | 7,031 |
07 Mar 2024 | 2,705.00 | 2,725.50 | 2,704.50 | 2,724.50 | 2,724.50 | 7,999 |
06 Mar 2024 | 2,714.50 | 2,721.00 | 2,712.20 | 2,718.25 | 2,718.25 | 1,423 |
05 Mar 2024 | 2,734.00 | 2,735.06 | 2,705.88 | 2,709.25 | 2,709.25 | 9,430 |
04 Mar 2024 | 2,749.00 | 2,749.00 | 2,738.00 | 2,738.00 | 2,738.00 | 1,882 |
01 Mar 2024 | 2,741.00 | 2,744.43 | 2,737.50 | 2,741.25 | 2,741.25 | 6,485 |
29 Feb 2024 | 2,709.00 | 2,731.00 | 2,708.00 | 2,728.00 | 2,728.00 | 3,859 |
28 Feb 2024 | 2,717.00 | 2,717.00 | 2,714.75 | 2,720.25 | 2,720.25 | 1,150 |
27 Feb 2024 | 2,713.50 | 2,718.00 | 2,713.50 | 2,711.00 | 2,711.00 | 3,929 |
26 Feb 2024 | 2,724.50 | 2,727.00 | 2,723.00 | 2,723.50 | 2,723.50 | 2,178 |
23 Feb 2024 | 2,729.00 | 2,737.00 | 2,724.00 | 2,727.50 | 2,727.50 | 25,782 |
22 Feb 2024 | 2,708.00 | 2,720.64 | 2,708.00 | 2,720.50 | 2,720.50 | 2,479 |
21 Feb 2024 | 2,672.00 | 2,673.00 | 2,666.50 | 2,670.75 | 2,670.75 | 24,274 |
20 Feb 2024 | 2,686.50 | 2,686.50 | 2,663.70 | 2,667.75 | 2,667.75 | 6,213 |
19 Feb 2024 | 2,693.50 | 2,701.45 | 2,689.84 | 2,700.75 | 2,700.75 | 3,813 |
16 Feb 2024 | 2,716.00 | 2,718.50 | 2,713.00 | 2,711.00 | 2,711.00 | 1,654 |
15 Feb 2024 | 2,710.00 | 2,711.50 | 2,695.00 | 2,699.75 | 2,699.75 | 9,816 |
14 Feb 2024 | 2,693.00 | 2,699.00 | 2,689.50 | 2,691.25 | 2,691.25 | 2,228 |
13 Feb 2024 | 2,697.00 | 2,698.01 | 2,671.00 | 2,681.75 | 2,681.75 | 15,337 |
12 Feb 2024 | 2,709.50 | 2,714.50 | 2,703.35 | 2,714.00 | 2,714.00 | 6,233 |
09 Feb 2024 | 2,690.00 | 2,700.00 | 2,690.00 | 2,698.00 | 2,698.00 | 4,247 |
08 Feb 2024 | 2,686.00 | 2,696.00 | 2,685.05 | 2,685.50 | 2,685.50 | 5,612 |
07 Feb 2024 | 2,666.50 | 2,684.00 | 2,666.50 | 2,678.00 | 2,678.00 | 985 |
06 Feb 2024 | 2,679.50 | 2,680.00 | 2,671.50 | 2,671.50 | 2,671.50 | 5,432 |
05 Feb 2024 | 2,664.50 | 2,682.00 | 2,662.50 | 2,672.00 | 2,672.00 | 8,773 |
02 Feb 2024 | 2,622.00 | 2,652.50 | 2,621.00 | 2,652.75 | 2,652.75 | 4,387 |
01 Feb 2024 | 2,614.00 | 2,616.00 | 2,608.93 | 2,603.00 | 2,603.00 | 2,142 |
31 Jan 2024 | 2,647.00 | 2,648.00 | 2,622.00 | 2,626.25 | 2,626.25 | 9,645 |
30 Jan 2024 | 2,658.00 | 2,665.43 | 2,657.50 | 2,662.50 | 2,662.50 | 2,319 |
29 Jan 2024 | 2,636.00 | 2,645.00 | 2,636.00 | 2,642.50 | 2,642.50 | 13,427 |
26 Jan 2024 | 2,630.50 | 2,639.57 | 2,625.00 | 2,639.00 | 2,639.00 | 59,571 |
25 Jan 2024 | 2,621.50 | 2,639.00 | 2,620.00 | 2,640.50 | 2,640.50 | 8,266 |
24 Jan 2024 | 2,626.50 | 2,629.00 | 2,625.00 | 2,632.00 | 2,632.00 | 1,602 |
23 Jan 2024 | 2,607.50 | 2,622.50 | 2,607.50 | 2,620.00 | 2,620.00 | 15,653 |
22 Jan 2024 | 2,614.50 | 2,617.00 | 2,608.00 | 2,613.25 | 2,613.25 | 15,311 |
19 Jan 2024 | 2,586.50 | 2,597.00 | 2,586.50 | 2,595.75 | 2,595.75 | 19,360 |
18 Jan 2024 | 2,558.50 | 2,574.50 | 2,558.00 | 2,570.50 | 2,570.50 | 14,049 |
17 Jan 2024 | 2,565.50 | 2,567.50 | 2,560.95 | 2,562.75 | 2,562.75 | 64,034 |
16 Jan 2024 | 2,568.50 | 2,586.50 | 2,568.50 | 2,582.25 | 2,582.25 | 88,201 |
15 Jan 2024 | 2,567.50 | 2,571.80 | 2,567.00 | 2,567.00 | 2,567.00 | 13,325 |
12 Jan 2024 | 2,565.00 | 2,571.50 | 2,557.93 | 2,564.00 | 2,564.00 | 7,587 |
11 Jan 2024 | 2,571.50 | 2,576.50 | 2,563.90 | 2,559.50 | 2,559.50 | 2,219 |
10 Jan 2024 | 2,563.00 | 2,566.50 | 2,560.00 | 2,562.00 | 2,562.00 | 5,294 |
09 Jan 2024 | 2,555.00 | 2,558.50 | 2,549.00 | 2,558.50 | 2,558.50 | 41,682 |
08 Jan 2024 | 2,527.00 | 2,537.57 | 2,525.00 | 2,532.00 | 2,532.00 | 9,135 |
05 Jan 2024 | 2,528.50 | 2,533.00 | 2,526.50 | 2,529.75 | 2,529.75 | 15,627 |
04 Jan 2024 | 2,541.50 | 2,544.00 | 2,536.00 | 2,544.00 | 2,544.00 | 55,951 |
03 Jan 2024 | 2,566.00 | 2,567.00 | 2,549.00 | 2,549.00 | 2,549.00 | 21,690 |
02 Jan 2024 | 2,564.50 | 2,571.50 | 2,560.00 | 2,571.50 | 2,571.50 | 140,780 |
29 Dec 2023 | 2,570.50 | 2,577.05 | 2,570.00 | 2,569.50 | 2,569.50 | 4,222 |
28 Dec 2023 | 2,560.00 | 2,570.00 | 2,560.00 | 2,574.00 | 2,574.00 | 3,152 |
27 Dec 2023 | 2,568.23 | 2,583.57 | 2,568.23 | 2,548.25 | 2,548.25 | 5,434 |
22 Dec 2023 | 2,558.00 | 2,558.00 | 2,547.90 | 2,550.00 | 2,550.00 | 2,511 |
21 Dec 2023 | 2,558.85 | 2,558.85 | 2,558.85 | 2,557.25 | 2,557.25 | 1,485 |
20 Dec 2023 | 2,573.50 | 2,578.50 | 2,568.00 | 2,576.25 | 2,576.25 | 14,191 |
19 Dec 2023 | 2,558.50 | 2,560.00 | 2,547.50 | 2,551.50 | 2,551.50 | 40,790 |
18 Dec 2023 | 2,545.50 | 2,567.00 | 2,545.50 | 2,561.00 | 2,561.00 | 65,866 |
15 Dec 2023 | 2,533.00 | 2,538.50 | 2,533.00 | 2,541.75 | 2,541.75 | 4,129 |
14 Dec 2023 | 2,555.00 | 2,558.50 | 2,533.50 | 2,526.50 | 2,526.50 | 6,108 |
13 Dec 2023 | 2,538.00 | 2,540.00 | 2,536.00 | 2,538.75 | 2,538.75 | 12,495 |
12 Dec 2023 | 2,517.50 | 2,520.00 | 2,515.00 | 2,520.00 | 2,520.00 | 13,460 |
11 Dec 2023 | 2,514.00 | 2,514.00 | 2,505.00 | 2,510.00 | 2,510.00 | 3,295 |
08 Dec 2023 | 2,497.50 | 2,515.50 | 2,497.50 | 2,509.25 | 2,509.25 | 60,846 |
07 Dec 2023 | 2,478.50 | 2,498.50 | 2,477.00 | 2,495.00 | 2,495.00 | 21,572 |
06 Dec 2023 | 2,495.50 | 2,495.97 | 2,489.00 | 2,490.00 | 2,490.00 | 952 |
05 Dec 2023 | 2,468.50 | 2,477.48 | 2,467.50 | 2,480.25 | 2,480.25 | 2,005 |
04 Dec 2023 | 2,478.50 | 2,478.50 | 2,466.50 | 2,466.50 | 2,466.50 | 5,150 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |