Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 1,953.00 | 1,954.00 | 1,953.00 | 1,954.00 | 1,954.00 | 47 |
29 Apr 2024 | 2,011.00 | 2,011.00 | 2,011.00 | 1,958.50 | 1,958.50 | 25 |
26 Apr 2024 | 2,006.00 | 2,029.00 | 2,006.00 | 2,035.50 | 2,035.50 | 144 |
25 Apr 2024 | 2,008.00 | 2,008.00 | 2,002.50 | 2,003.00 | 2,003.00 | 91 |
24 Apr 2024 | 1,974.00 | 1,974.00 | 1,974.00 | 1,983.00 | 1,983.00 | 50 |
23 Apr 2024 | 1,923.00 | 1,923.50 | 1,842.12 | 1,928.50 | 1,928.50 | 9 |
22 Apr 2024 | 1,861.50 | 1,861.50 | 1,861.50 | 1,949.00 | 1,949.00 | 1 |
19 Apr 2024 | 1,827.50 | 1,827.50 | 1,827.50 | 1,837.00 | 1,837.00 | 103 |
18 Apr 2024 | 1,800.00 | 1,804.50 | 1,800.00 | 1,806.50 | 1,806.50 | 108 |
17 Apr 2024 | 1,848.50 | 1,848.50 | 1,848.50 | 1,825.50 | 1,825.50 | 3 |
16 Apr 2024 | 1,857.50 | 1,857.50 | 1,851.01 | 1,833.25 | 1,833.25 | 1 |
15 Apr 2024 | 1,836.00 | 1,836.00 | 1,834.00 | 1,832.75 | 1,832.75 | 9 |
12 Apr 2024 | 1,842.50 | 1,842.50 | 1,842.50 | 1,851.00 | 1,851.00 | 63 |
11 Apr 2024 | 1,837.50 | 1,837.50 | 1,837.50 | 1,837.50 | 1,837.50 | - |
10 Apr 2024 | 1,861.75 | 1,861.75 | 1,861.75 | 1,861.75 | 1,861.75 | - |
09 Apr 2024 | 1,854.43 | 1,854.43 | 1,854.43 | 1,848.75 | 1,848.75 | 9 |
08 Apr 2024 | 1,869.00 | 1,869.00 | 1,869.00 | 1,869.00 | 1,869.00 | - |
05 Apr 2024 | 1,877.50 | 1,877.50 | 1,877.50 | 1,877.00 | 1,877.00 | 4 |
04 Apr 2024 | 1,836.00 | 1,836.00 | 1,836.00 | 1,821.00 | 1,821.00 | 3 |
03 Apr 2024 | 1,828.00 | 1,838.00 | 1,827.50 | 1,835.00 | 1,835.00 | 65 |
02 Apr 2024 | 1,838.00 | 1,838.00 | 1,838.00 | 1,813.75 | 1,813.75 | 1 |
28 Mar 2024 | 1,858.50 | 1,858.50 | 1,858.50 | 1,858.50 | 1,858.50 | - |
27 Mar 2024 | 1,789.75 | 1,789.75 | 1,789.75 | 1,789.75 | 1,789.75 | - |
26 Mar 2024 | 1,849.96 | 1,849.96 | 1,849.96 | 1,824.75 | 1,824.75 | 15 |
25 Mar 2024 | 1,824.75 | 1,824.75 | 1,824.75 | 1,824.75 | 1,824.75 | - |
22 Mar 2024 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | - |
21 Mar 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
20 Mar 2024 | 1,767.25 | 1,767.25 | 1,767.25 | 1,767.25 | 1,767.25 | - |
19 Mar 2024 | 1,772.00 | 1,772.00 | 1,772.00 | 1,793.75 | 1,793.75 | 1 |
18 Mar 2024 | 1,756.75 | 1,756.75 | 1,756.75 | 1,756.75 | 1,756.75 | - |
15 Mar 2024 | 1,726.00 | 1,726.00 | 1,726.00 | 1,726.00 | 1,726.00 | - |
14 Mar 2024 | 1,722.50 | 1,722.50 | 1,722.50 | 1,722.50 | 1,722.50 | - |
13 Mar 2024 | 1,765.25 | 1,765.25 | 1,765.25 | 1,765.25 | 1,765.25 | - |
12 Mar 2024 | 1,799.58 | 1,799.58 | 1,799.58 | 1,779.50 | 1,779.50 | 19 |
11 Mar 2024 | 1,732.50 | 1,732.50 | 1,732.50 | 1,767.50 | 1,767.50 | 1 |
08 Mar 2024 | 1,719.00 | 1,719.00 | 1,719.00 | 1,719.00 | 1,719.00 | - |
07 Mar 2024 | 1,737.25 | 1,737.25 | 1,737.25 | 1,737.25 | 1,737.25 | - |
06 Mar 2024 | 1,733.50 | 1,733.50 | 1,733.50 | 1,733.50 | 1,733.50 | - |
05 Mar 2024 | 1,800.00 | 1,800.50 | 1,798.50 | 1,791.50 | 1,791.50 | 20 |
04 Mar 2024 | 1,841.00 | 1,841.00 | 1,841.00 | 1,841.00 | 1,841.00 | - |
01 Mar 2024 | 1,837.50 | 1,837.50 | 1,837.50 | 1,837.50 | 1,837.50 | - |
29 Feb 2024 | 1,896.00 | 1,896.00 | 1,896.00 | 1,896.00 | 1,896.00 | - |
28 Feb 2024 | 1,885.50 | 1,885.50 | 1,885.50 | 1,885.50 | 1,885.50 | - |
27 Feb 2024 | 1,893.00 | 1,893.00 | 1,893.00 | 1,893.00 | 1,893.00 | - |
26 Feb 2024 | 1,867.50 | 1,867.50 | 1,838.00 | 1,848.00 | 1,848.00 | 11 |
23 Feb 2024 | 1,867.00 | 1,867.00 | 1,867.00 | 1,867.00 | 1,867.00 | - |
22 Feb 2024 | 1,888.00 | 1,888.00 | 1,888.00 | 1,888.00 | 1,888.00 | - |
21 Feb 2024 | 1,878.50 | 1,878.50 | 1,877.50 | 1,873.00 | 1,873.00 | 146 |
20 Feb 2024 | 1,873.75 | 1,873.75 | 1,873.75 | 1,873.75 | 1,873.75 | - |
19 Feb 2024 | 1,835.00 | 1,835.00 | 1,835.00 | 1,835.00 | 1,835.00 | - |
16 Feb 2024 | 1,841.75 | 1,841.75 | 1,841.75 | 1,841.75 | 1,841.75 | - |
15 Feb 2024 | 1,898.75 | 1,898.75 | 1,898.75 | 1,898.75 | 1,898.75 | - |
14 Feb 2024 | 1,920.25 | 1,920.25 | 1,920.25 | 1,920.25 | 1,920.25 | - |
13 Feb 2024 | 1,966.75 | 1,966.75 | 1,966.75 | 1,966.75 | 1,966.75 | - |
12 Feb 2024 | 1,961.75 | 1,961.75 | 1,961.75 | 1,961.75 | 1,961.75 | - |
09 Feb 2024 | 1,966.50 | 1,966.50 | 1,966.50 | 1,966.50 | 1,966.50 | - |
08 Feb 2024 | 1,937.50 | 1,937.50 | 1,937.50 | 1,937.50 | 1,937.50 | - |
07 Feb 2024 | 1,964.75 | 1,964.75 | 1,964.75 | 1,964.75 | 1,964.75 | - |
06 Feb 2024 | 1,952.00 | 1,952.00 | 1,952.00 | 1,952.00 | 1,952.00 | - |
05 Feb 2024 | 1,961.25 | 1,961.25 | 1,961.25 | 1,961.25 | 1,961.25 | - |
02 Feb 2024 | 1,961.75 | 1,961.75 | 1,961.75 | 1,961.75 | 1,961.75 | - |
01 Feb 2024 | 1,955.00 | 1,955.00 | 1,955.00 | 1,955.00 | 1,955.00 | - |
31 Jan 2024 | 1,936.00 | 1,936.00 | 1,936.00 | 1,936.00 | 1,936.00 | - |
30 Jan 2024 | 1,957.25 | 1,957.25 | 1,957.25 | 1,957.25 | 1,957.25 | - |
29 Jan 2024 | 1,929.25 | 1,929.25 | 1,929.25 | 1,929.25 | 1,929.25 | - |
26 Jan 2024 | 1,934.50 | 1,934.50 | 1,934.50 | 1,934.50 | 1,934.50 | - |
25 Jan 2024 | 1,992.00 | 1,992.00 | 1,992.00 | 1,992.00 | 1,992.00 | - |
24 Jan 2024 | 1,964.50 | 1,964.50 | 1,964.50 | 1,964.50 | 1,964.50 | - |
23 Jan 2024 | 1,953.00 | 1,953.00 | 1,953.00 | 1,953.00 | 1,953.00 | - |
22 Jan 2024 | 1,942.25 | 1,942.25 | 1,942.25 | 1,942.25 | 1,942.25 | - |
19 Jan 2024 | 1,944.50 | 1,944.50 | 1,944.50 | 1,944.50 | 1,944.50 | - |
18 Jan 2024 | 1,889.25 | 1,889.25 | 1,889.25 | 1,889.25 | 1,889.25 | - |
17 Jan 2024 | 1,910.00 | 1,910.00 | 1,910.00 | 1,932.25 | 1,932.25 | 4 |
16 Jan 2024 | 1,963.00 | 1,997.50 | 1,963.00 | 1,891.75 | 1,891.75 | 200 |
15 Jan 2024 | 1,935.50 | 1,935.50 | 1,935.50 | 1,935.50 | 1,935.50 | - |
12 Jan 2024 | 1,949.75 | 1,949.75 | 1,949.75 | 1,949.75 | 1,949.75 | - |
11 Jan 2024 | 1,967.50 | 1,967.50 | 1,967.50 | 1,967.50 | 1,967.50 | - |
10 Jan 2024 | 1,982.00 | 1,982.00 | 1,982.00 | 1,982.00 | 1,982.00 | - |
09 Jan 2024 | 1,985.75 | 1,985.75 | 1,985.75 | 1,985.75 | 1,985.75 | - |
08 Jan 2024 | 1,935.75 | 1,935.75 | 1,935.75 | 1,935.75 | 1,935.75 | - |
05 Jan 2024 | 1,996.50 | 1,996.50 | 1,996.50 | 2,000.00 | 2,000.00 | 1 |
04 Jan 2024 | 1,966.25 | 1,966.25 | 1,966.25 | 1,966.25 | 1,966.25 | - |
03 Jan 2024 | 1,959.25 | 1,959.25 | 1,959.25 | 1,959.25 | 1,959.25 | - |
02 Jan 2024 | 2,044.50 | 2,044.50 | 2,044.50 | 2,024.00 | 2,024.00 | 1 |
29 Dec 2023 | 2,048.75 | 2,048.75 | 2,048.75 | 2,048.75 | 2,048.75 | - |
28 Dec 2023 | 2,047.50 | 2,047.50 | 2,047.50 | 2,047.50 | 2,047.50 | - |
27 Dec 2023 | 2,005.50 | 2,005.50 | 2,005.50 | 2,005.50 | 2,005.50 | - |
22 Dec 2023 | 1,988.00 | 1,988.00 | 1,988.00 | 1,988.00 | 1,988.00 | - |
21 Dec 2023 | 2,001.25 | 2,001.25 | 2,001.25 | 2,001.25 | 2,001.25 | - |
20 Dec 2023 | 2,009.00 | 2,009.00 | 2,009.00 | 2,009.00 | 2,009.00 | - |
19 Dec 2023 | 2,002.25 | 2,002.25 | 2,002.25 | 2,002.25 | 2,002.25 | - |
18 Dec 2023 | 2,038.50 | 2,038.50 | 2,038.50 | 2,038.50 | 2,038.50 | - |
15 Dec 2023 | 2,022.00 | 2,022.00 | 2,022.00 | 2,022.00 | 2,022.00 | - |
14 Dec 2023 | 1,964.25 | 1,964.25 | 1,964.25 | 1,964.25 | 1,964.25 | - |
13 Dec 2023 | 2,000.75 | 2,000.75 | 2,000.75 | 2,000.75 | 2,000.75 | - |
12 Dec 2023 | 2,069.87 | 2,069.87 | 2,069.87 | 2,055.00 | 2,055.00 | 76 |
11 Dec 2023 | 2,004.25 | 2,004.25 | 2,004.25 | 2,004.25 | 2,004.25 | - |
08 Dec 2023 | 2,046.00 | 2,088.50 | 2,046.00 | 2,093.75 | 2,093.75 | 303 |
07 Dec 2023 | 2,132.50 | 2,132.50 | 2,090.50 | 2,090.50 | 2,090.50 | 294 |
06 Dec 2023 | 2,087.25 | 2,087.25 | 2,087.25 | 2,087.25 | 2,087.25 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |