Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 2,758.50 | 2,758.50 | 2,758.50 | 2,764.75 | 2,764.75 | 2 |
25 Apr 2024 | 2,757.14 | 2,759.64 | 2,750.50 | 2,750.25 | 2,750.25 | 451 |
24 Apr 2024 | 2,770.50 | 2,770.50 | 2,770.50 | 2,772.75 | 2,772.75 | 20 |
23 Apr 2024 | 2,794.00 | 2,794.00 | 2,783.50 | 2,783.50 | 2,783.50 | 815 |
22 Apr 2024 | 2,788.50 | 2,801.50 | 2,788.50 | 2,801.00 | 2,801.00 | 650 |
19 Apr 2024 | 2,781.00 | 2,786.00 | 2,773.50 | 2,786.00 | 2,786.00 | 768 |
18 Apr 2024 | 2,767.75 | 2,767.75 | 2,767.75 | 2,767.75 | 2,767.75 | - |
17 Apr 2024 | 2,763.50 | 2,770.50 | 2,763.00 | 2,772.25 | 2,772.25 | 2,304 |
16 Apr 2024 | 2,766.50 | 2,775.45 | 2,761.00 | 2,769.75 | 2,769.75 | 2,615 |
15 Apr 2024 | 2,770.00 | 2,778.78 | 2,763.64 | 2,768.00 | 2,768.00 | 614 |
12 Apr 2024 | 2,775.50 | 2,800.14 | 2,775.50 | 2,793.00 | 2,793.00 | 35,411 |
11 Apr 2024 | 2,767.50 | 2,767.50 | 2,760.95 | 2,762.75 | 2,762.75 | 206 |
10 Apr 2024 | 2,770.75 | 2,770.75 | 2,770.75 | 2,770.75 | 2,770.75 | - |
09 Apr 2024 | 2,766.50 | 2,767.00 | 2,764.54 | 2,772.25 | 2,772.25 | 307 |
08 Apr 2024 | 2,765.50 | 2,769.00 | 2,764.00 | 2,763.00 | 2,763.00 | 7,960 |
05 Apr 2024 | 2,783.50 | 2,793.23 | 2,783.50 | 2,782.50 | 2,782.50 | 356 |
04 Apr 2024 | 2,774.00 | 2,781.00 | 2,774.00 | 2,778.25 | 2,778.25 | 7,105 |
03 Apr 2024 | 2,775.00 | 2,784.50 | 2,775.00 | 2,776.50 | 2,776.50 | 738 |
02 Apr 2024 | 2,792.00 | 2,795.04 | 2,792.00 | 2,792.50 | 2,792.50 | 11,084 |
28 Mar 2024 | 2,813.00 | 2,813.87 | 2,813.00 | 2,812.00 | 2,812.00 | 830 |
27 Mar 2024 | 2,812.00 | 2,816.50 | 2,812.00 | 2,816.50 | 2,816.50 | 13,510 |
26 Mar 2024 | 2,799.64 | 2,799.73 | 2,797.28 | 2,800.75 | 2,800.75 | 181 |
25 Mar 2024 | 2,815.28 | 2,815.73 | 2,799.50 | 2,797.75 | 2,797.75 | 172 |
22 Mar 2024 | 2,809.54 | 2,814.00 | 2,809.54 | 2,814.75 | 2,814.75 | 514 |
21 Mar 2024 | 2,788.00 | 2,788.00 | 2,788.00 | 2,788.00 | 2,788.00 | - |
20 Mar 2024 | 2,779.00 | 2,779.50 | 2,775.00 | 2,775.00 | 2,775.00 | 706 |
19 Mar 2024 | 2,765.50 | 2,765.50 | 2,765.50 | 2,765.50 | 2,765.50 | - |
18 Mar 2024 | 2,763.00 | 2,763.64 | 2,759.64 | 2,759.00 | 2,759.00 | 4,354 |
15 Mar 2024 | 2,768.50 | 2,769.00 | 2,758.73 | 2,763.50 | 2,763.50 | 1,053 |
14 Mar 2024 | 2,767.00 | 2,767.00 | 2,762.50 | 2,762.75 | 2,762.75 | 85 |
13 Mar 2024 | 2,800.75 | 2,800.75 | 2,800.75 | 2,800.75 | 2,800.75 | - |
12 Mar 2024 | 2,811.00 | 2,811.00 | 2,811.00 | 2,811.00 | 2,811.00 | - |
11 Mar 2024 | 2,816.23 | 2,816.23 | 2,816.23 | 2,816.25 | 2,816.25 | 70 |
08 Mar 2024 | 2,805.50 | 2,805.50 | 2,805.50 | 2,806.50 | 2,806.50 | 38 |
07 Mar 2024 | 2,817.00 | 2,817.00 | 2,817.00 | 2,817.00 | 2,817.00 | - |
06 Mar 2024 | 2,824.50 | 2,824.50 | 2,824.50 | 2,823.75 | 2,823.75 | 120 |
05 Mar 2024 | 2,824.50 | 2,824.50 | 2,824.50 | 2,822.75 | 2,822.75 | 17 |
04 Mar 2024 | 2,814.50 | 2,819.23 | 2,809.00 | 2,812.50 | 2,812.50 | 403 |
01 Mar 2024 | 2,828.00 | 2,828.00 | 2,812.64 | 2,826.50 | 2,826.50 | 1,669 |
29 Feb 2024 | 2,804.50 | 2,824.00 | 2,804.00 | 2,824.00 | 2,824.00 | 209 |
28 Feb 2024 | 2,801.50 | 2,803.50 | 2,801.50 | 2,804.50 | 2,804.50 | 4 |
27 Feb 2024 | 2,801.50 | 2,801.50 | 2,798.50 | 2,798.50 | 2,798.50 | 881 |
26 Feb 2024 | 2,812.50 | 2,812.50 | 2,798.73 | 2,800.00 | 2,800.00 | 1,247 |
23 Feb 2024 | 2,795.00 | 2,796.64 | 2,795.00 | 2,804.00 | 2,804.00 | 341 |
22 Feb 2024 | 2,790.04 | 2,803.00 | 2,790.04 | 2,801.00 | 2,801.00 | 112 |
21 Feb 2024 | 2,817.45 | 2,817.45 | 2,817.45 | 2,810.25 | 2,810.25 | 1,607 |
20 Feb 2024 | 2,812.25 | 2,812.25 | 2,812.25 | 2,812.25 | 2,812.25 | - |
19 Feb 2024 | 2,807.14 | 2,812.00 | 2,806.73 | 2,811.00 | 2,811.00 | 1,158 |
16 Feb 2024 | 2,817.00 | 2,822.73 | 2,817.00 | 2,812.00 | 2,812.00 | 1,328 |
15 Feb 2024 | 2,839.87 | 2,839.87 | 2,832.37 | 2,827.50 | 2,827.50 | 219 |
14 Feb 2024 | 2,821.50 | 2,821.50 | 2,821.50 | 2,827.75 | 2,827.75 | 1 |
13 Feb 2024 | 2,817.04 | 2,820.50 | 2,817.04 | 2,817.00 | 2,817.00 | 232 |
12 Feb 2024 | 2,835.00 | 2,835.00 | 2,830.00 | 2,830.00 | 2,830.00 | 334 |
09 Feb 2024 | 2,837.14 | 2,837.14 | 2,830.00 | 2,828.00 | 2,828.00 | 179 |
08 Feb 2024 | 2,839.50 | 2,839.50 | 2,839.50 | 2,838.75 | 2,838.75 | 3 |
07 Feb 2024 | 2,850.50 | 2,853.00 | 2,850.50 | 2,849.75 | 2,849.75 | 4 |
06 Feb 2024 | 2,850.64 | 2,850.64 | 2,850.64 | 2,854.75 | 2,854.75 | 7,992 |
05 Feb 2024 | 2,860.50 | 2,861.54 | 2,849.73 | 2,854.75 | 2,854.75 | 3,254 |
02 Feb 2024 | 2,865.54 | 2,865.54 | 2,865.54 | 2,857.25 | 2,857.25 | 174 |
01 Feb 2024 | 2,876.04 | 2,887.00 | 2,876.04 | 2,885.00 | 2,885.00 | 13 |
31 Jan 2024 | 2,855.50 | 2,855.50 | 2,855.50 | 2,858.50 | 2,858.50 | 37 |
30 Jan 2024 | 2,846.50 | 2,846.50 | 2,846.50 | 2,843.00 | 2,843.00 | 105 |
29 Jan 2024 | 2,832.00 | 2,835.00 | 2,824.14 | 2,833.75 | 2,833.75 | 412 |
26 Jan 2024 | 2,818.54 | 2,818.54 | 2,811.00 | 2,817.50 | 2,817.50 | 27 |
25 Jan 2024 | 2,823.50 | 2,823.50 | 2,823.50 | 2,823.50 | 2,823.50 | - |
24 Jan 2024 | 2,820.50 | 2,821.00 | 2,809.50 | 2,810.25 | 2,810.25 | 3,001 |
23 Jan 2024 | 2,823.00 | 2,823.28 | 2,817.64 | 2,825.75 | 2,825.75 | 1,878 |
22 Jan 2024 | 2,822.00 | 2,826.50 | 2,822.00 | 2,826.50 | 2,826.50 | 1,897 |
19 Jan 2024 | 2,817.00 | 2,825.54 | 2,814.00 | 2,823.00 | 2,823.00 | 1,295 |
18 Jan 2024 | 2,826.00 | 2,826.00 | 2,826.00 | 2,826.00 | 2,826.00 | - |
17 Jan 2024 | 2,834.75 | 2,834.75 | 2,834.75 | 2,834.75 | 2,834.75 | - |
16 Jan 2024 | 2,853.50 | 2,860.06 | 2,848.00 | 2,848.50 | 2,848.50 | 1,418 |
15 Jan 2024 | 2,844.25 | 2,844.25 | 2,844.25 | 2,844.25 | 2,844.25 | - |
12 Jan 2024 | 2,839.50 | 2,843.50 | 2,837.64 | 2,846.25 | 2,846.25 | 1,018 |
11 Jan 2024 | 2,834.14 | 2,834.14 | 2,831.45 | 2,836.25 | 2,836.25 | 335 |
10 Jan 2024 | 2,837.50 | 2,837.50 | 2,833.00 | 2,833.00 | 2,833.00 | 1,217 |
09 Jan 2024 | 2,830.50 | 2,837.50 | 2,827.23 | 2,837.75 | 2,837.75 | 1,480 |
08 Jan 2024 | 2,829.73 | 2,836.00 | 2,829.73 | 2,835.75 | 2,835.75 | 501 |
05 Jan 2024 | 2,840.00 | 2,841.47 | 2,834.00 | 2,834.00 | 2,834.00 | 594 |
04 Jan 2024 | 2,845.00 | 2,845.00 | 2,845.00 | 2,845.50 | 2,845.50 | 2,231 |
03 Jan 2024 | 2,859.97 | 2,861.54 | 2,859.97 | 2,860.75 | 2,860.75 | 179 |
02 Jan 2024 | 2,870.75 | 2,870.75 | 2,870.75 | 2,870.75 | 2,870.75 | - |
29 Dec 2023 | 2,853.50 | 2,853.50 | 2,853.50 | 2,853.50 | 2,853.50 | - |
28 Dec 2023 | 2,862.50 | 2,867.00 | 2,854.64 | 2,867.00 | 2,867.00 | 249 |
27 Dec 2023 | 2,863.63 | 2,863.63 | 2,854.45 | 2,851.00 | 2,851.00 | 393 |
22 Dec 2023 | 2,859.00 | 2,862.95 | 2,859.00 | 2,860.50 | 2,860.50 | 1,672 |
21 Dec 2023 | 2,872.50 | 2,878.54 | 2,872.50 | 2,873.75 | 2,873.75 | 184 |
20 Dec 2023 | 2,867.00 | 2,867.00 | 2,864.45 | 2,858.75 | 2,858.75 | 1,001 |
19 Dec 2023 | 2,840.00 | 2,840.00 | 2,840.00 | 2,840.00 | 2,840.00 | - |
18 Dec 2023 | 2,854.00 | 2,856.14 | 2,852.87 | 2,855.50 | 2,855.50 | 1,853 |
15 Dec 2023 | 2,832.56 | 2,832.56 | 2,832.56 | 2,852.25 | 2,852.25 | 792 |
14 Dec 2023 | 2,852.50 | 2,852.50 | 2,834.00 | 2,838.50 | 2,838.50 | 15,204 |
13 Dec 2023 | 2,862.00 | 2,862.00 | 2,862.00 | 2,862.00 | 2,862.00 | 131 |
12 Dec 2023 | 2,845.47 | 2,846.50 | 2,845.47 | 2,844.50 | 2,844.50 | 7 |
11 Dec 2023 | 2,836.50 | 2,836.50 | 2,828.23 | 2,835.00 | 2,835.00 | 700 |
08 Dec 2023 | 2,846.50 | 2,846.50 | 2,846.50 | 2,841.25 | 2,841.25 | 187 |
07 Dec 2023 | 2,858.75 | 2,858.75 | 2,858.75 | 2,858.75 | 2,858.75 | - |
06 Dec 2023 | 2,838.50 | 2,852.73 | 2,838.50 | 2,851.25 | 2,851.25 | 319 |
05 Dec 2023 | 2,827.00 | 2,830.00 | 2,826.50 | 2,840.25 | 2,840.25 | 826 |
04 Dec 2023 | 2,806.50 | 2,806.50 | 2,806.50 | 2,811.00 | 2,811.00 | 51 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |