Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 2,125.00 | 2,129.08 | 2,123.00 | 2,124.75 | 2,124.75 | 3,262 |
25 Apr 2024 | 2,078.00 | 2,087.00 | 2,076.00 | 2,078.75 | 2,078.75 | 764 |
24 Apr 2024 | 2,083.50 | 2,092.50 | 2,082.50 | 2,075.00 | 2,075.00 | 2,782 |
23 Apr 2024 | 2,047.50 | 2,047.50 | 2,034.09 | 2,036.50 | 2,036.50 | 91 |
22 Apr 2024 | 2,002.00 | 2,010.70 | 2,000.55 | 2,014.75 | 2,014.75 | 1,569 |
19 Apr 2024 | 1,964.08 | 1,964.08 | 1,964.08 | 1,982.50 | 1,982.50 | 92 |
18 Apr 2024 | 1,982.75 | 1,982.75 | 1,982.75 | 1,982.75 | 1,982.75 | - |
17 Apr 2024 | 1,959.00 | 1,959.00 | 1,945.06 | 1,947.50 | 1,947.50 | 28,726 |
16 Apr 2024 | 1,968.50 | 1,969.00 | 1,955.50 | 1,960.00 | 1,960.00 | 381 |
15 Apr 2024 | 1,988.00 | 1,988.00 | 1,986.41 | 1,979.00 | 1,979.00 | 577 |
12 Apr 2024 | 2,010.50 | 2,010.50 | 1,969.58 | 1,972.75 | 1,972.75 | 734 |
11 Apr 2024 | 2,028.00 | 2,029.50 | 2,019.06 | 2,010.75 | 2,010.75 | 161 |
10 Apr 2024 | 2,010.50 | 2,010.50 | 2,010.50 | 1,994.50 | 1,994.50 | 151 |
09 Apr 2024 | 1,982.00 | 1,982.00 | 1,982.00 | 1,983.25 | 1,983.25 | 11,005 |
08 Apr 2024 | 1,973.00 | 1,977.00 | 1,973.00 | 1,980.50 | 1,980.50 | 1,108 |
05 Apr 2024 | 1,964.00 | 1,964.00 | 1,964.00 | 1,965.50 | 1,965.50 | 587 |
04 Apr 2024 | 1,980.00 | 1,984.00 | 1,980.00 | 1,989.25 | 1,989.25 | 256 |
03 Apr 2024 | 1,972.00 | 1,983.50 | 1,972.00 | 1,976.50 | 1,976.50 | 190,579 |
02 Apr 2024 | 2,003.00 | 2,011.50 | 1,998.00 | 2,010.50 | 2,010.50 | 2,616 |
28 Mar 2024 | 1,941.00 | 1,958.50 | 1,941.00 | 1,949.50 | 1,949.50 | 809 |
27 Mar 2024 | 1,912.77 | 1,921.93 | 1,912.77 | 1,926.50 | 1,926.50 | 348 |
26 Mar 2024 | 1,943.00 | 1,943.00 | 1,936.00 | 1,937.25 | 1,937.25 | 692 |
25 Mar 2024 | 1,918.75 | 1,918.75 | 1,918.75 | 1,918.75 | 1,918.75 | - |
22 Mar 2024 | 1,932.00 | 1,932.00 | 1,925.88 | 1,927.25 | 1,927.25 | 2,082 |
21 Mar 2024 | 1,942.85 | 1,942.85 | 1,941.00 | 1,946.50 | 1,946.50 | 595 |
20 Mar 2024 | 1,922.50 | 1,932.50 | 1,922.50 | 1,927.75 | 1,927.75 | 2,391 |
19 Mar 2024 | 1,925.50 | 1,925.50 | 1,925.50 | 1,923.75 | 1,923.75 | 128 |
18 Mar 2024 | 1,952.50 | 1,952.50 | 1,952.50 | 1,935.00 | 1,935.00 | 37 |
15 Mar 2024 | 1,929.00 | 1,938.00 | 1,929.00 | 1,936.00 | 1,936.00 | 8,868 |
14 Mar 2024 | 1,948.00 | 1,948.00 | 1,942.00 | 1,938.50 | 1,938.50 | 973 |
13 Mar 2024 | 1,983.90 | 1,983.90 | 1,983.06 | 1,978.25 | 1,978.25 | 1,810 |
12 Mar 2024 | 1,977.00 | 1,977.00 | 1,961.57 | 1,962.25 | 1,962.25 | 289 |
11 Mar 2024 | 1,898.00 | 1,914.95 | 1,898.00 | 1,921.75 | 1,921.75 | 3,350 |
08 Mar 2024 | 1,874.50 | 1,874.50 | 1,874.50 | 1,859.50 | 1,859.50 | 22 |
07 Mar 2024 | 1,867.00 | 1,869.50 | 1,866.59 | 1,869.50 | 1,869.50 | 458 |
06 Mar 2024 | 1,899.50 | 1,909.00 | 1,898.00 | 1,901.50 | 1,901.50 | 1,272 |
05 Mar 2024 | 1,858.50 | 1,863.50 | 1,858.24 | 1,863.50 | 1,863.50 | 2,222 |
04 Mar 2024 | 1,913.50 | 1,913.50 | 1,891.05 | 1,886.50 | 1,886.50 | 2,643 |
01 Mar 2024 | 1,931.50 | 1,937.00 | 1,931.50 | 1,934.25 | 1,934.25 | 1,046 |
29 Feb 2024 | 1,917.50 | 1,918.00 | 1,908.00 | 1,895.75 | 1,895.75 | 1,421 |
28 Feb 2024 | 1,902.00 | 1,918.40 | 1,901.50 | 1,901.25 | 1,901.25 | 1,309 |
27 Feb 2024 | 1,953.36 | 1,953.36 | 1,953.36 | 1,960.50 | 1,960.50 | 454 |
26 Feb 2024 | 1,930.00 | 1,940.00 | 1,928.93 | 1,933.50 | 1,933.50 | 1,225 |
23 Feb 2024 | 1,941.00 | 1,947.32 | 1,930.08 | 1,942.50 | 1,942.50 | 6,172 |
22 Feb 2024 | 1,937.25 | 1,937.25 | 1,937.25 | 1,922.25 | 1,922.25 | 812 |
21 Feb 2024 | 1,906.50 | 1,907.00 | 1,905.95 | 1,907.00 | 1,907.00 | 5,626 |
20 Feb 2024 | 1,873.00 | 1,873.00 | 1,854.00 | 1,847.25 | 1,847.25 | 332 |
19 Feb 2024 | 1,855.00 | 1,855.00 | 1,855.00 | 1,862.00 | 1,862.00 | 617 |
16 Feb 2024 | 1,885.50 | 1,885.50 | 1,884.50 | 1,880.00 | 1,880.00 | 1,551 |
15 Feb 2024 | 1,846.50 | 1,846.50 | 1,839.11 | 1,842.25 | 1,842.25 | 3,352 |
14 Feb 2024 | 1,841.00 | 1,841.00 | 1,841.00 | 1,831.00 | 1,831.00 | 159 |
13 Feb 2024 | 1,838.50 | 1,841.50 | 1,835.50 | 1,810.50 | 1,810.50 | 2,784 |
12 Feb 2024 | 1,803.66 | 1,803.66 | 1,803.66 | 1,841.75 | 1,841.75 | 2,036 |
09 Feb 2024 | 1,789.91 | 1,791.11 | 1,789.91 | 1,788.25 | 1,788.25 | 1,061 |
08 Feb 2024 | 1,813.50 | 1,813.50 | 1,798.50 | 1,798.50 | 1,798.50 | 495 |
07 Feb 2024 | 1,831.00 | 1,859.00 | 1,831.00 | 1,827.50 | 1,827.50 | 1,074 |
06 Feb 2024 | 1,849.00 | 1,849.00 | 1,848.50 | 1,868.75 | 1,868.75 | 536 |
05 Feb 2024 | 1,749.50 | 1,780.50 | 1,749.50 | 1,780.50 | 1,780.50 | 2,250 |
02 Feb 2024 | 1,722.50 | 1,730.79 | 1,722.50 | 1,727.00 | 1,727.00 | 4,460 |
01 Feb 2024 | 1,769.00 | 1,769.00 | 1,751.50 | 1,755.75 | 1,755.75 | 2,955 |
31 Jan 2024 | 1,759.25 | 1,759.25 | 1,759.25 | 1,759.25 | 1,759.25 | - |
30 Jan 2024 | 1,762.50 | 1,766.00 | 1,760.00 | 1,763.50 | 1,763.50 | 28,833 |
29 Jan 2024 | 1,826.00 | 1,826.00 | 1,790.50 | 1,790.50 | 1,790.50 | 562 |
26 Jan 2024 | 1,809.50 | 1,810.42 | 1,799.02 | 1,816.75 | 1,816.75 | 3,431 |
25 Jan 2024 | 1,829.00 | 1,841.41 | 1,825.25 | 1,827.00 | 1,827.00 | 1,797 |
24 Jan 2024 | 1,835.00 | 1,835.00 | 1,807.87 | 1,831.25 | 1,831.25 | 687 |
23 Jan 2024 | 1,747.50 | 1,778.50 | 1,747.50 | 1,770.50 | 1,770.50 | 2,608 |
22 Jan 2024 | 1,681.50 | 1,691.50 | 1,680.00 | 1,691.50 | 1,691.50 | 1,604 |
19 Jan 2024 | 1,709.50 | 1,724.00 | 1,709.50 | 1,715.00 | 1,715.00 | 52 |
18 Jan 2024 | 1,732.25 | 1,732.25 | 1,732.25 | 1,732.25 | 1,732.25 | - |
17 Jan 2024 | 1,723.50 | 1,726.00 | 1,710.00 | 1,720.00 | 1,720.00 | 2,600 |
16 Jan 2024 | 1,797.00 | 1,802.43 | 1,782.50 | 1,785.25 | 1,785.25 | 1,158 |
15 Jan 2024 | 1,806.75 | 1,806.75 | 1,806.75 | 1,806.75 | 1,806.75 | - |
12 Jan 2024 | 1,826.00 | 1,831.50 | 1,826.00 | 1,834.75 | 1,834.75 | 781 |
11 Jan 2024 | 1,833.50 | 1,833.50 | 1,824.57 | 1,822.00 | 1,822.00 | 478 |
10 Jan 2024 | 1,805.92 | 1,805.92 | 1,805.92 | 1,804.25 | 1,804.25 | 109 |
09 Jan 2024 | 1,818.00 | 1,818.00 | 1,808.50 | 1,811.75 | 1,811.75 | 644 |
08 Jan 2024 | 1,821.50 | 1,821.50 | 1,819.05 | 1,830.50 | 1,830.50 | 174 |
05 Jan 2024 | 1,871.00 | 1,882.12 | 1,871.00 | 1,870.50 | 1,870.50 | 584 |
04 Jan 2024 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | - |
03 Jan 2024 | 1,901.50 | 1,902.00 | 1,900.50 | 1,902.50 | 1,902.50 | 968 |
02 Jan 2024 | 1,892.00 | 1,892.00 | 1,883.00 | 1,885.75 | 1,885.75 | 1,316 |
29 Dec 2023 | 1,904.00 | 1,915.00 | 1,904.00 | 1,912.75 | 1,912.75 | 268 |
28 Dec 2023 | 1,907.00 | 1,920.00 | 1,907.00 | 1,919.25 | 1,919.25 | 172 |
27 Dec 2023 | 1,865.00 | 1,904.50 | 1,864.93 | 1,851.25 | 1,851.25 | 96 |
22 Dec 2023 | 1,830.50 | 1,831.50 | 1,824.16 | 1,829.00 | 1,829.00 | 5,937 |
21 Dec 2023 | 1,892.50 | 1,895.50 | 1,890.10 | 1,896.50 | 1,896.50 | 1,276 |
20 Dec 2023 | 1,899.00 | 1,899.00 | 1,881.00 | 1,881.00 | 1,881.00 | 90 |
19 Dec 2023 | 1,870.00 | 1,893.58 | 1,870.00 | 1,886.50 | 1,886.50 | 313 |
18 Dec 2023 | 1,881.00 | 1,881.00 | 1,872.50 | 1,872.50 | 1,872.50 | 111 |
15 Dec 2023 | 1,899.50 | 1,911.50 | 1,894.57 | 1,911.25 | 1,911.25 | 1,743 |
14 Dec 2023 | 1,881.00 | 1,881.00 | 1,881.00 | 1,889.00 | 1,889.00 | 54 |
13 Dec 2023 | 1,871.50 | 1,871.50 | 1,871.50 | 1,871.50 | 1,871.50 | - |
12 Dec 2023 | 1,905.50 | 1,905.50 | 1,905.50 | 1,890.50 | 1,890.50 | 507 |
11 Dec 2023 | 1,876.50 | 1,891.00 | 1,870.50 | 1,891.00 | 1,891.00 | 222 |
08 Dec 2023 | 1,891.67 | 1,903.50 | 1,891.67 | 1,889.25 | 1,889.25 | 82 |
07 Dec 2023 | 1,899.00 | 1,899.00 | 1,899.00 | 1,900.25 | 1,900.25 | 37 |
06 Dec 2023 | 1,901.00 | 1,901.00 | 1,901.00 | 1,909.25 | 1,909.25 | 2,666 |
05 Dec 2023 | 1,893.50 | 1,893.50 | 1,885.00 | 1,886.75 | 1,886.75 | 4,957 |
04 Dec 2023 | 1,940.50 | 1,940.50 | 1,909.00 | 1,924.50 | 1,924.50 | 2,168 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |