Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 1,926.60 | 1,926.60 | 1,926.60 | 1,926.60 | 1,926.60 | - |
23 Apr 2024 | 1,940.20 | 1,940.20 | 1,940.20 | 1,940.30 | 1,940.30 | 529 |
22 Apr 2024 | 1,931.10 | 1,931.10 | 1,931.10 | 1,931.10 | 1,931.10 | - |
19 Apr 2024 | 1,903.10 | 1,903.10 | 1,903.10 | 1,903.10 | 1,903.10 | - |
18 Apr 2024 | 1,894.30 | 1,894.30 | 1,894.30 | 1,894.30 | 1,894.30 | - |
17 Apr 2024 | 1,877.00 | 1,877.00 | 1,877.00 | 1,877.00 | 1,877.00 | - |
16 Apr 2024 | 1,866.90 | 1,866.90 | 1,866.90 | 1,866.90 | 1,866.90 | - |
15 Apr 2024 | 1,902.20 | 1,906.28 | 1,902.20 | 1,897.20 | 1,897.20 | 65 |
12 Apr 2024 | 1,895.80 | 1,895.80 | 1,895.80 | 1,895.80 | 1,895.80 | - |
11 Apr 2024 | 1,897.30 | 1,897.30 | 1,897.30 | 1,897.30 | 1,897.30 | - |
10 Apr 2024 | 1,914.40 | 1,914.40 | 1,914.40 | 1,914.40 | 1,914.40 | - |
09 Apr 2024 | 1,928.00 | 1,937.36 | 1,928.00 | 1,918.00 | 1,918.00 | 1,274 |
08 Apr 2024 | 1,939.20 | 1,939.20 | 1,934.80 | 1,936.00 | 1,936.00 | 4,203 |
05 Apr 2024 | 1,916.10 | 1,916.10 | 1,916.10 | 1,916.10 | 1,916.10 | - |
04 Apr 2024 | 1,940.20 | 1,940.20 | 1,940.20 | 1,940.20 | 1,940.20 | - |
03 Apr 2024 | 1,920.20 | 1,920.20 | 1,920.20 | 1,926.80 | 1,926.80 | 34 |
02 Apr 2024 | 1,913.20 | 1,913.20 | 1,913.20 | 1,913.20 | 1,913.20 | - |
28 Mar 2024 | 1,916.20 | 1,916.20 | 1,916.20 | 1,916.20 | 1,916.20 | - |
27 Mar 2024 | 1,917.50 | 1,917.50 | 1,917.50 | 1,917.50 | 1,917.50 | - |
26 Mar 2024 | 1,903.17 | 1,903.17 | 1,903.17 | 1,910.40 | 1,910.40 | 496 |
25 Mar 2024 | 1,894.54 | 1,896.49 | 1,893.40 | 1,899.80 | 1,899.80 | 2,710 |
22 Mar 2024 | 1,894.70 | 1,894.70 | 1,894.70 | 1,894.70 | 1,894.70 | - |
21 Mar 2024 | 1,889.90 | 1,889.90 | 1,889.90 | 1,889.90 | 1,889.90 | - |
20 Mar 2024 | 1,868.33 | 1,868.33 | 1,868.33 | 1,874.10 | 1,874.10 | 619 |
19 Mar 2024 | 1,876.53 | 1,876.53 | 1,876.53 | 1,882.40 | 1,882.40 | 1,051 |
18 Mar 2024 | 1,869.10 | 1,869.10 | 1,869.10 | 1,869.10 | 1,869.10 | - |
15 Mar 2024 | 1,869.65 | 1,869.65 | 1,869.65 | 1,871.30 | 1,871.30 | 121 |
14 Mar 2024 | 1,859.00 | 1,859.00 | 1,859.00 | 1,859.00 | 1,859.00 | - |
13 Mar 2024 | 1,874.00 | 1,874.00 | 1,871.93 | 1,870.80 | 1,870.80 | 1,653 |
12 Mar 2024 | 1,858.74 | 1,861.53 | 1,858.74 | 1,868.50 | 1,868.50 | 1,363 |
11 Mar 2024 | 1,834.30 | 1,834.30 | 1,834.30 | 1,839.60 | 1,839.60 | 60 |
08 Mar 2024 | 1,834.20 | 1,834.20 | 1,834.20 | 1,834.30 | 1,834.30 | 173 |
07 Mar 2024 | 1,840.90 | 1,840.90 | 1,840.90 | 1,840.90 | 1,840.90 | - |
06 Mar 2024 | 1,837.80 | 1,837.80 | 1,837.80 | 1,834.30 | 1,834.30 | 136 |
05 Mar 2024 | 1,828.90 | 1,828.90 | 1,828.90 | 1,828.90 | 1,828.90 | - |
04 Mar 2024 | 1,827.10 | 1,827.10 | 1,827.10 | 1,827.10 | 1,827.10 | - |
01 Mar 2024 | 1,830.50 | 1,830.50 | 1,830.50 | 1,830.50 | 1,830.50 | - |
29 Feb 2024 | 1,829.58 | 1,829.60 | 1,829.58 | 1,826.60 | 1,826.60 | 2,551 |
28 Feb 2024 | 1,823.80 | 1,823.80 | 1,823.80 | 1,823.80 | 1,823.80 | - |
27 Feb 2024 | 1,823.50 | 1,823.50 | 1,823.50 | 1,823.50 | 1,823.50 | - |
26 Feb 2024 | 1,811.80 | 1,811.80 | 1,811.80 | 1,811.80 | 1,811.80 | - |
23 Feb 2024 | 1,814.40 | 1,814.40 | 1,814.40 | 1,814.40 | 1,814.40 | - |
22 Feb 2024 | 1,812.30 | 1,812.30 | 1,812.30 | 1,812.30 | 1,812.30 | - |
21 Feb 2024 | 1,794.00 | 1,794.00 | 1,794.00 | 1,794.00 | 1,794.00 | - |
20 Feb 2024 | 1,796.30 | 1,796.30 | 1,796.30 | 1,796.30 | 1,796.30 | - |
19 Feb 2024 | 1,799.80 | 1,799.80 | 1,790.80 | 1,797.40 | 1,797.40 | 5,749 |
16 Feb 2024 | 1,799.20 | 1,799.20 | 1,799.20 | 1,799.20 | 1,799.20 | - |
15 Feb 2024 | 1,790.00 | 1,790.00 | 1,790.00 | 1,791.00 | 1,791.00 | 101 |
14 Feb 2024 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | - |
13 Feb 2024 | 1,772.46 | 1,772.46 | 1,772.46 | 1,759.30 | 1,759.30 | 63 |
12 Feb 2024 | 1,778.20 | 1,778.40 | 1,777.60 | 1,777.60 | 1,777.60 | 1,206 |
09 Feb 2024 | 1,763.20 | 1,763.20 | 1,763.20 | 1,761.50 | 1,761.50 | 632 |
08 Feb 2024 | 1,765.30 | 1,765.30 | 1,765.30 | 1,765.30 | 1,765.30 | - |
07 Feb 2024 | 1,752.20 | 1,759.20 | 1,751.40 | 1,752.80 | 1,752.80 | 4,022 |
06 Feb 2024 | 1,770.30 | 1,770.30 | 1,770.30 | 1,770.30 | 1,770.30 | - |
05 Feb 2024 | 1,763.80 | 1,763.80 | 1,763.80 | 1,764.70 | 1,764.70 | 2,037 |
02 Feb 2024 | 1,768.50 | 1,768.50 | 1,768.50 | 1,768.50 | 1,768.50 | - |
01 Feb 2024 | 1,766.36 | 1,766.36 | 1,766.36 | 1,760.50 | 1,760.50 | 827 |
31 Jan 2024 | 1,775.40 | 1,775.40 | 1,775.40 | 1,775.40 | 1,775.40 | - |
30 Jan 2024 | 1,777.60 | 1,777.60 | 1,777.60 | 1,777.60 | 1,777.60 | - |
29 Jan 2024 | 1,761.10 | 1,761.10 | 1,761.10 | 1,761.10 | 1,761.10 | - |
26 Jan 2024 | 1,770.70 | 1,770.70 | 1,770.70 | 1,770.70 | 1,770.70 | - |
25 Jan 2024 | 1,748.50 | 1,748.50 | 1,748.50 | 1,748.50 | 1,748.50 | - |
24 Jan 2024 | 1,751.90 | 1,751.90 | 1,751.90 | 1,751.90 | 1,751.90 | - |
23 Jan 2024 | 1,737.10 | 1,737.10 | 1,737.10 | 1,737.10 | 1,737.10 | - |
22 Jan 2024 | 1,732.90 | 1,732.90 | 1,732.90 | 1,732.90 | 1,732.90 | - |
19 Jan 2024 | 1,732.08 | 1,732.08 | 1,732.08 | 1,732.10 | 1,732.10 | 1,605 |
18 Jan 2024 | 1,736.30 | 1,736.30 | 1,736.30 | 1,736.30 | 1,736.30 | - |
17 Jan 2024 | 1,730.40 | 1,730.40 | 1,730.40 | 1,730.40 | 1,730.40 | - |
16 Jan 2024 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | - |
15 Jan 2024 | 1,772.26 | 1,772.26 | 1,768.80 | 1,769.70 | 1,769.70 | 577 |
12 Jan 2024 | 1,773.90 | 1,773.90 | 1,773.90 | 1,773.90 | 1,773.90 | - |
11 Jan 2024 | 1,773.20 | 1,773.20 | 1,773.20 | 1,775.10 | 1,775.10 | 76 |
10 Jan 2024 | 1,791.90 | 1,791.90 | 1,791.90 | 1,791.90 | 1,791.90 | - |
09 Jan 2024 | 1,794.40 | 1,794.40 | 1,794.40 | 1,794.40 | 1,794.40 | - |
08 Jan 2024 | 1,799.40 | 1,801.53 | 1,799.40 | 1,800.60 | 1,800.60 | 187 |
05 Jan 2024 | 1,795.10 | 1,795.10 | 1,795.10 | 1,795.10 | 1,795.10 | - |
04 Jan 2024 | 1,802.30 | 1,802.30 | 1,802.30 | 1,802.30 | 1,802.30 | - |
03 Jan 2024 | 1,793.20 | 1,793.20 | 1,793.20 | 1,780.60 | 1,780.60 | 11 |
02 Jan 2024 | 1,802.20 | 1,802.20 | 1,802.20 | 1,816.20 | 1,816.20 | 2,017 |
29 Dec 2023 | 1,809.90 | 1,809.90 | 1,809.90 | 1,809.90 | 1,809.90 | - |
28 Dec 2023 | 1,806.70 | 1,806.70 | 1,806.70 | 1,806.70 | 1,806.70 | - |
27 Dec 2023 | 1,801.80 | 1,814.94 | 1,801.80 | 1,813.10 | 1,813.10 | 191 |
22 Dec 2023 | 1,803.90 | 1,803.90 | 1,803.90 | 1,803.90 | 1,803.90 | - |
21 Dec 2023 | 1,795.40 | 1,795.40 | 1,795.40 | 1,802.50 | 1,802.50 | 96 |
20 Dec 2023 | 1,796.80 | 1,805.80 | 1,796.80 | 1,805.40 | 1,805.40 | 433 |
19 Dec 2023 | 1,789.66 | 1,789.66 | 1,789.66 | 1,790.00 | 1,790.00 | 5 |
18 Dec 2023 | 1,793.80 | 1,793.80 | 1,793.80 | 1,793.80 | 1,793.80 | - |
15 Dec 2023 | 1,801.40 | 1,801.40 | 1,801.36 | 1,796.20 | 1,796.20 | 182 |
14 Dec 2023 | 1,803.00 | 1,803.00 | 1,803.00 | 1,803.00 | 1,803.00 | - |
13 Dec 2023 | 1,787.70 | 1,787.70 | 1,787.70 | 1,787.70 | 1,787.70 | - |
12 Dec 2023 | 1,792.53 | 1,792.53 | 1,792.51 | 1,789.30 | 1,789.30 | 29 |
11 Dec 2023 | 1,787.60 | 1,787.60 | 1,787.60 | 1,787.60 | 1,787.60 | - |
08 Dec 2023 | 1,790.50 | 1,790.50 | 1,790.50 | 1,790.50 | 1,790.50 | - |
07 Dec 2023 | 1,775.10 | 1,775.10 | 1,775.10 | 1,776.00 | 1,776.00 | 1 |
06 Dec 2023 | 1,763.00 | 1,763.00 | 1,763.00 | 1,772.20 | 1,772.20 | 12 |
05 Dec 2023 | 1,756.70 | 1,756.70 | 1,756.70 | 1,756.70 | 1,756.70 | - |
04 Dec 2023 | 1,754.75 | 1,754.75 | 1,754.75 | 1,752.30 | 1,752.30 | 6 |
01 Dec 2023 | 1,756.60 | 1,756.60 | 1,756.60 | 1,756.60 | 1,756.60 | - |
30 Nov 2023 | 1,757.70 | 1,757.70 | 1,757.70 | 1,757.70 | 1,757.70 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |