Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 1,885.20 | 1,885.20 | 1,885.20 | 1,885.20 | 1,885.20 | 8 |
25 Apr 2024 | 1,870.00 | 1,879.93 | 1,858.60 | 1,866.60 | 1,866.60 | 1,271 |
24 Apr 2024 | 1,915.80 | 1,915.80 | 1,894.80 | 1,882.90 | 1,882.90 | 14,705 |
23 Apr 2024 | 1,905.60 | 1,920.80 | 1,905.60 | 1,920.80 | 1,920.80 | 834 |
22 Apr 2024 | 1,902.60 | 1,910.00 | 1,902.60 | 1,905.80 | 1,905.80 | 161 |
19 Apr 2024 | 1,860.00 | 1,878.80 | 1,858.00 | 1,878.80 | 1,878.80 | 82,220 |
18 Apr 2024 | 1,853.20 | 1,864.00 | 1,851.60 | 1,863.20 | 1,863.20 | 36,474 |
17 Apr 2024 | 1,836.20 | 1,850.80 | 1,836.20 | 1,838.60 | 1,838.60 | 12,274 |
16 Apr 2024 | 1,846.00 | 1,846.00 | 1,841.29 | 1,843.40 | 1,843.40 | 432 |
15 Apr 2024 | 1,851.60 | 1,883.40 | 1,851.60 | 1,869.60 | 1,869.60 | 7,512 |
12 Apr 2024 | 1,886.80 | 1,886.80 | 1,867.40 | 1,874.50 | 1,874.50 | 2,288 |
11 Apr 2024 | 1,859.80 | 1,882.00 | 1,859.80 | 1,873.20 | 1,873.20 | 10,147 |
10 Apr 2024 | 1,917.80 | 1,917.80 | 1,872.60 | 1,872.60 | 1,872.60 | 5,532 |
09 Apr 2024 | 1,904.00 | 1,904.09 | 1,899.00 | 1,905.40 | 1,905.40 | 11,261 |
08 Apr 2024 | 1,903.80 | 1,917.20 | 1,901.00 | 1,919.30 | 1,919.30 | 5,613 |
05 Apr 2024 | 1,904.40 | 1,925.20 | 1,898.00 | 1,899.40 | 1,899.40 | 8,395 |
04 Apr 2024 | 1,921.20 | 1,921.20 | 1,921.20 | 1,921.20 | 1,921.20 | - |
03 Apr 2024 | 1,902.20 | 1,918.69 | 1,902.20 | 1,912.90 | 1,912.90 | 1,905 |
02 Apr 2024 | 1,942.20 | 1,949.05 | 1,918.40 | 1,918.40 | 1,918.40 | 4,522 |
28 Mar 2024 | 1,957.40 | 1,977.20 | 1,954.92 | 1,957.40 | 1,957.40 | 695 |
27 Mar 2024 | 1,930.40 | 1,930.40 | 1,930.40 | 1,948.10 | 1,948.10 | 65 |
26 Mar 2024 | 1,927.60 | 1,940.20 | 1,927.60 | 1,940.20 | 1,940.20 | 3,997 |
25 Mar 2024 | 1,933.00 | 1,933.00 | 1,921.40 | 1,930.60 | 1,930.60 | 178 |
22 Mar 2024 | 1,932.90 | 1,932.90 | 1,932.90 | 1,932.90 | 1,932.90 | - |
21 Mar 2024 | 1,915.20 | 1,915.20 | 1,913.60 | 1,913.60 | 1,913.60 | 2,362 |
20 Mar 2024 | 1,858.80 | 1,869.20 | 1,858.80 | 1,870.30 | 1,870.30 | 4,140 |
19 Mar 2024 | 1,843.20 | 1,848.40 | 1,843.20 | 1,857.70 | 1,857.70 | 197 |
18 Mar 2024 | 1,861.40 | 1,861.40 | 1,848.00 | 1,848.50 | 1,848.50 | 2,429 |
15 Mar 2024 | 1,844.20 | 1,844.20 | 1,844.20 | 1,838.10 | 1,838.10 | 69 |
14 Mar 2024 | 1,868.10 | 1,868.10 | 1,868.10 | 1,868.10 | 1,868.10 | - |
13 Mar 2024 | 1,883.27 | 1,883.27 | 1,883.27 | 1,882.30 | 1,882.30 | 146 |
12 Mar 2024 | 1,878.40 | 1,903.40 | 1,877.80 | 1,878.10 | 1,878.10 | 2,410 |
11 Mar 2024 | 1,902.00 | 1,902.00 | 1,849.60 | 1,894.00 | 1,894.00 | 5,691 |
08 Mar 2024 | 1,879.20 | 1,879.20 | 1,879.20 | 1,880.70 | 1,880.70 | 1,844 |
07 Mar 2024 | 1,837.20 | 1,848.80 | 1,803.60 | 1,850.00 | 1,850.00 | 104 |
06 Mar 2024 | 1,843.40 | 1,846.74 | 1,825.80 | 1,825.80 | 1,825.80 | 1,115 |
05 Mar 2024 | 1,822.36 | 1,822.36 | 1,820.09 | 1,818.80 | 1,818.80 | 3,053 |
04 Mar 2024 | 1,837.60 | 1,867.60 | 1,817.00 | 1,821.80 | 1,821.80 | 19,608 |
01 Mar 2024 | 1,814.80 | 1,842.80 | 1,814.80 | 1,839.80 | 1,839.80 | 5,091 |
29 Feb 2024 | 1,811.60 | 1,817.20 | 1,804.80 | 1,804.80 | 1,804.80 | 979 |
28 Feb 2024 | 1,808.20 | 1,808.20 | 1,782.40 | 1,800.20 | 1,800.20 | 2,128 |
27 Feb 2024 | 1,838.54 | 1,838.54 | 1,838.01 | 1,834.00 | 1,834.00 | 14,688 |
26 Feb 2024 | 1,834.00 | 1,869.40 | 1,832.80 | 1,834.00 | 1,834.00 | 2,466 |
23 Feb 2024 | 1,854.60 | 1,857.80 | 1,844.20 | 1,845.40 | 1,845.40 | 235 |
22 Feb 2024 | 1,855.00 | 1,855.00 | 1,855.00 | 1,858.60 | 1,858.60 | 12,568 |
21 Feb 2024 | 1,848.60 | 1,869.60 | 1,847.60 | 1,847.60 | 1,847.60 | 193 |
20 Feb 2024 | 1,854.20 | 1,854.20 | 1,854.20 | 1,857.80 | 1,857.80 | 5,781 |
19 Feb 2024 | 1,867.60 | 1,870.40 | 1,862.80 | 1,867.30 | 1,867.30 | 468 |
16 Feb 2024 | 1,857.20 | 1,862.40 | 1,841.20 | 1,862.40 | 1,862.40 | 1,316 |
15 Feb 2024 | 1,843.80 | 1,866.60 | 1,843.80 | 1,862.40 | 1,862.40 | 9,905 |
14 Feb 2024 | 1,821.60 | 1,821.60 | 1,821.60 | 1,830.10 | 1,830.10 | 28 |
13 Feb 2024 | 1,860.80 | 1,863.40 | 1,820.20 | 1,821.80 | 1,821.80 | 1,114 |
12 Feb 2024 | 1,869.80 | 1,881.00 | 1,857.01 | 1,873.20 | 1,873.20 | 7,342 |
09 Feb 2024 | 1,875.40 | 1,900.60 | 1,844.20 | 1,844.20 | 1,844.20 | 125,495 |
08 Feb 2024 | 1,873.80 | 1,879.00 | 1,871.40 | 1,871.40 | 1,871.40 | 970 |
07 Feb 2024 | 1,878.00 | 1,893.02 | 1,874.40 | 1,874.40 | 1,874.40 | 388 |
06 Feb 2024 | 1,886.60 | 1,891.03 | 1,877.80 | 1,889.20 | 1,889.20 | 188 |
05 Feb 2024 | 1,886.60 | 1,926.00 | 1,886.60 | 1,888.50 | 1,888.50 | 1,210 |
02 Feb 2024 | 1,938.60 | 1,942.60 | 1,902.60 | 1,902.60 | 1,902.60 | 81 |
01 Feb 2024 | 1,941.00 | 1,941.00 | 1,914.40 | 1,914.40 | 1,914.40 | 178 |
31 Jan 2024 | 1,947.60 | 1,947.60 | 1,947.60 | 1,955.70 | 1,955.70 | 19 |
30 Jan 2024 | 1,944.60 | 1,944.60 | 1,939.60 | 1,941.70 | 1,941.70 | 501 |
29 Jan 2024 | 1,924.20 | 1,933.80 | 1,913.21 | 1,937.60 | 1,937.60 | 957 |
26 Jan 2024 | 1,923.80 | 1,923.80 | 1,887.00 | 1,921.80 | 1,921.80 | 142 |
25 Jan 2024 | 1,904.60 | 1,909.40 | 1,904.60 | 1,909.40 | 1,909.40 | 1,755 |
24 Jan 2024 | 1,887.80 | 1,906.00 | 1,887.80 | 1,906.00 | 1,906.00 | 1,154 |
23 Jan 2024 | 1,879.20 | 1,887.98 | 1,873.20 | 1,873.20 | 1,873.20 | 4,128 |
22 Jan 2024 | 1,913.20 | 1,926.40 | 1,887.80 | 1,898.40 | 1,898.40 | 3,276 |
19 Jan 2024 | 1,883.20 | 1,883.20 | 1,882.80 | 1,883.00 | 1,883.00 | 111 |
18 Jan 2024 | 1,879.20 | 1,916.00 | 1,879.20 | 1,881.20 | 1,881.20 | 644 |
17 Jan 2024 | 1,942.00 | 1,942.00 | 1,876.20 | 1,885.80 | 1,885.80 | 1,162 |
16 Jan 2024 | 1,956.80 | 1,959.00 | 1,937.00 | 1,942.20 | 1,942.20 | 10,475 |
15 Jan 2024 | 1,958.40 | 1,958.40 | 1,958.20 | 1,958.00 | 1,958.00 | 1,109 |
12 Jan 2024 | 1,974.10 | 1,974.10 | 1,974.10 | 1,974.10 | 1,974.10 | - |
11 Jan 2024 | 1,965.60 | 1,965.60 | 1,948.20 | 1,949.00 | 1,949.00 | 2,350 |
10 Jan 2024 | 1,988.40 | 1,988.40 | 1,988.40 | 1,977.30 | 1,977.30 | 1,402 |
09 Jan 2024 | 1,961.40 | 1,961.40 | 1,961.40 | 1,966.30 | 1,966.30 | 760 |
08 Jan 2024 | 1,977.20 | 1,977.20 | 1,941.09 | 1,980.10 | 1,980.10 | 174 |
05 Jan 2024 | 1,957.40 | 1,980.96 | 1,957.40 | 1,974.60 | 1,974.60 | 3,072 |
04 Jan 2024 | 1,985.00 | 2,001.90 | 1,982.20 | 1,991.70 | 1,991.70 | 19,401 |
03 Jan 2024 | 2,011.00 | 2,011.00 | 1,977.40 | 1,982.50 | 1,982.50 | 3,345 |
02 Jan 2024 | 2,050.00 | 2,056.50 | 2,035.50 | 2,022.00 | 2,022.00 | 761 |
29 Dec 2023 | 2,054.50 | 2,054.50 | 2,054.50 | 2,051.75 | 2,051.75 | 2,790 |
28 Dec 2023 | 2,069.00 | 2,070.00 | 2,057.00 | 2,060.75 | 2,060.75 | 299 |
27 Dec 2023 | 1,999.00 | 2,066.50 | 1,999.00 | 2,060.50 | 2,060.50 | 118,312 |
22 Dec 2023 | 2,000.50 | 2,000.50 | 2,000.50 | 2,035.00 | 2,035.00 | 17 |
21 Dec 2023 | 2,003.00 | 2,003.00 | 2,003.00 | 2,033.75 | 2,033.75 | 65 |
20 Dec 2023 | 2,032.50 | 2,061.50 | 2,024.50 | 2,048.50 | 2,048.50 | 154 |
19 Dec 2023 | 2,020.00 | 2,027.00 | 2,007.00 | 2,010.50 | 2,010.50 | 41,508 |
18 Dec 2023 | 1,973.40 | 2,002.50 | 1,973.40 | 1,999.55 | 1,999.55 | 14,725 |
15 Dec 2023 | 2,028.00 | 2,029.00 | 1,996.40 | 2,002.75 | 2,002.75 | 2,093 |
14 Dec 2023 | 2,013.00 | 2,027.00 | 1,958.80 | 2,020.75 | 2,020.75 | 16,605 |
13 Dec 2023 | 1,906.60 | 1,917.00 | 1,906.60 | 1,916.30 | 1,916.30 | 519 |
12 Dec 2023 | 1,897.20 | 1,920.20 | 1,895.80 | 1,894.90 | 1,894.90 | 1,955 |
11 Dec 2023 | 1,899.00 | 1,923.40 | 1,888.20 | 1,910.50 | 1,910.50 | 35,773 |
08 Dec 2023 | 1,896.00 | 1,918.80 | 1,896.00 | 1,901.40 | 1,901.40 | 186 |
07 Dec 2023 | 1,936.20 | 1,936.20 | 1,910.40 | 1,919.30 | 1,919.30 | 8,786 |
06 Dec 2023 | 1,891.80 | 1,925.00 | 1,891.80 | 1,925.30 | 1,925.30 | 177 |
05 Dec 2023 | 1,918.20 | 1,918.80 | 1,861.40 | 1,904.10 | 1,904.10 | 7,972 |
04 Dec 2023 | 1,846.40 | 1,884.00 | 1,846.40 | 1,872.30 | 1,872.30 | 2,796 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |