Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 1,785.20 | 1,785.20 | 1,781.00 | 1,781.00 | 1,781.00 | 76 |
24 Apr 2024 | 1,801.20 | 1,804.80 | 1,801.20 | 1,804.80 | 1,804.80 | 112 |
23 Apr 2024 | - | - | - | - | - | - |
22 Apr 2024 | 1,776.00 | 1,779.80 | 1,775.00 | 1,779.80 | 1,779.80 | 34 |
19 Apr 2024 | 1,773.00 | 1,777.40 | 1,769.60 | 1,775.40 | 1,775.40 | 258 |
18 Apr 2024 | 1,783.80 | 1,792.00 | 1,783.80 | 1,792.00 | 1,792.00 | 258 |
17 Apr 2024 | 1,795.00 | 1,800.40 | 1,795.00 | 1,798.20 | 1,798.20 | 127 |
16 Apr 2024 | 1,801.60 | 1,802.80 | 1,801.60 | 1,802.80 | 1,802.80 | 82 |
15 Apr 2024 | 1,824.00 | 1,831.60 | 1,824.00 | 1,831.00 | 1,831.00 | 97 |
12 Apr 2024 | 1,836.20 | 1,841.80 | 1,831.80 | 1,831.80 | 1,831.80 | 74 |
11 Apr 2024 | 1,817.20 | 1,820.60 | 1,815.60 | 1,815.60 | 1,815.60 | 60 |
10 Apr 2024 | 1,817.00 | 1,817.00 | 1,812.40 | 1,812.40 | 1,812.40 | 42 |
09 Apr 2024 | 1,822.20 | 1,823.00 | 1,814.00 | 1,823.00 | 1,823.00 | 41 |
08 Apr 2024 | 1,818.00 | 1,825.40 | 1,818.00 | 1,823.00 | 1,823.00 | 45 |
05 Apr 2024 | 1,812.00 | 1,817.60 | 1,806.40 | 1,817.60 | 1,817.60 | 132 |
04 Apr 2024 | 1,824.60 | 1,829.60 | 1,824.60 | 1,828.40 | 1,828.40 | 75 |
03 Apr 2024 | 1,830.60 | 1,830.60 | 1,823.00 | 1,823.00 | 1,823.00 | 27 |
02 Apr 2024 | 1,847.20 | 1,849.40 | 1,833.60 | 1,833.60 | 1,833.60 | 92 |
27 Mar 2024 | 1,837.80 | 1,837.80 | 1,837.80 | 1,837.80 | 1,837.80 | 43 |
26 Mar 2024 | 1,834.20 | 1,838.20 | 1,831.00 | 1,838.20 | 1,838.20 | 91 |
25 Mar 2024 | 1,840.00 | 1,840.00 | 1,828.60 | 1,835.80 | 1,835.80 | 39 |
22 Mar 2024 | 1,841.20 | 1,846.00 | 1,840.20 | 1,840.20 | 1,840.20 | 249 |
21 Mar 2024 | 1,830.40 | 1,835.20 | 1,827.60 | 1,835.20 | 1,835.20 | 51 |
20 Mar 2024 | 1,813.80 | 1,817.80 | 1,813.80 | 1,817.80 | 1,817.80 | 357 |
19 Mar 2024 | 1,806.80 | 1,806.80 | 1,803.40 | 1,803.40 | 1,803.40 | 30 |
18 Mar 2024 | 1,806.20 | 1,806.20 | 1,804.80 | 1,805.80 | 1,805.80 | 26 |
15 Mar 2024 | 1,798.20 | 1,798.20 | 1,798.20 | 1,798.20 | 1,798.20 | 6 |
14 Mar 2024 | 1,810.00 | 1,810.00 | 1,803.40 | 1,803.40 | 1,803.40 | 137 |
13 Mar 2024 | 1,803.80 | 1,803.80 | 1,800.00 | 1,800.60 | 1,800.60 | 93 |
12 Mar 2024 | 1,790.80 | 1,802.80 | 1,790.80 | 1,802.80 | 1,802.80 | 441 |
11 Mar 2024 | 1,789.20 | 1,789.20 | 1,783.60 | 1,784.60 | 1,784.60 | 65 |
08 Mar 2024 | 1,804.20 | 1,806.40 | 1,801.80 | 1,806.40 | 1,806.40 | 37 |
07 Mar 2024 | 1,790.00 | 1,802.40 | 1,790.00 | 1,802.40 | 1,802.40 | 14 |
06 Mar 2024 | - | - | - | - | - | - |
05 Mar 2024 | 1,785.20 | 1,785.20 | 1,785.20 | 1,785.20 | 1,785.20 | 17 |
04 Mar 2024 | 1,799.20 | 1,799.20 | 1,795.00 | 1,798.60 | 1,798.60 | 67 |
01 Mar 2024 | 1,791.40 | 1,795.60 | 1,789.60 | 1,795.60 | 1,795.60 | 306 |
29 Feb 2024 | 1,777.80 | 1,784.80 | 1,772.40 | 1,784.80 | 1,784.80 | 194 |
28 Feb 2024 | 1,779.80 | 1,779.80 | 1,775.80 | 1,779.80 | 1,779.80 | 31 |
27 Feb 2024 | 1,780.40 | 1,783.80 | 1,776.40 | 1,783.80 | 1,783.80 | 66 |
26 Feb 2024 | 1,786.20 | 1,786.20 | 1,786.20 | 1,786.20 | 1,786.20 | 29 |
23 Feb 2024 | 1,782.00 | 1,787.60 | 1,781.60 | 1,787.00 | 1,787.00 | 134 |
22 Feb 2024 | 1,770.00 | 1,778.80 | 1,770.00 | 1,778.80 | 1,778.80 | 70 |
21 Feb 2024 | 1,757.40 | 1,757.40 | 1,755.00 | 1,755.00 | 1,755.00 | 21 |
20 Feb 2024 | 1,768.80 | 1,768.80 | 1,760.20 | 1,760.20 | 1,760.20 | 18 |
19 Feb 2024 | 1,774.00 | 1,774.00 | 1,773.80 | 1,773.80 | 1,773.80 | 14 |
16 Feb 2024 | 1,786.80 | 1,786.80 | 1,781.60 | 1,781.60 | 1,781.60 | 26 |
15 Feb 2024 | 1,772.40 | 1,773.20 | 1,772.40 | 1,773.20 | 1,773.20 | 15 |
14 Feb 2024 | 1,766.60 | 1,768.60 | 1,761.80 | 1,764.80 | 1,764.80 | 246 |
13 Feb 2024 | 1,775.40 | 1,775.40 | 1,757.20 | 1,760.80 | 1,760.80 | 491 |
12 Feb 2024 | 1,771.60 | 1,777.60 | 1,770.80 | 1,772.20 | 1,772.20 | 330 |
09 Feb 2024 | 1,761.60 | 1,767.60 | 1,761.20 | 1,767.60 | 1,767.60 | 493 |
08 Feb 2024 | 1,762.00 | 1,766.40 | 1,760.60 | 1,761.20 | 1,761.20 | 392 |
07 Feb 2024 | 1,757.40 | 1,761.20 | 1,752.40 | 1,761.20 | 1,761.20 | 276 |
06 Feb 2024 | 1,758.60 | 1,758.60 | 1,758.60 | 1,758.60 | 1,758.60 | 1 |
05 Feb 2024 | 1,751.40 | 1,760.00 | 1,751.40 | 1,752.20 | 1,752.20 | 34 |
02 Feb 2024 | 1,738.40 | 1,744.40 | 1,736.20 | 1,741.20 | 1,741.20 | 62 |
01 Feb 2024 | 1,728.20 | 1,729.80 | 1,724.00 | 1,724.00 | 1,724.00 | 107 |
31 Jan 2024 | 1,732.60 | 1,732.60 | 1,726.40 | 1,726.40 | 1,726.40 | 210 |
30 Jan 2024 | 1,737.20 | 1,737.20 | 1,735.40 | 1,735.40 | 1,735.40 | 15 |
29 Jan 2024 | - | - | - | - | - | - |
26 Jan 2024 | 1,721.80 | 1,729.80 | 1,721.60 | 1,729.80 | 1,729.80 | 33 |
25 Jan 2024 | 1,726.80 | 1,726.80 | 1,721.80 | 1,721.80 | 1,721.80 | 5 |
24 Jan 2024 | 1,721.60 | 1,725.00 | 1,720.60 | 1,725.00 | 1,725.00 | 43 |
23 Jan 2024 | 1,708.40 | 1,715.60 | 1,703.20 | 1,715.60 | 1,715.60 | 83 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |