Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Apr 2024 | - | - | - | - | - | - |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | 1,900.15 | 1,913.35 | 1,880.00 | 1,899.85 | 1,899.85 | 2,585 |
15 Apr 2024 | 1,825.05 | 1,919.75 | 1,825.05 | 1,902.80 | 1,902.80 | 7,619 |
12 Apr 2024 | 1,891.95 | 1,931.00 | 1,875.00 | 1,884.05 | 1,884.05 | 4,701 |
11 Apr 2024 | - | - | - | - | - | - |
10 Apr 2024 | 1,913.00 | 1,920.95 | 1,892.00 | 1,897.40 | 1,897.40 | 4,277 |
09 Apr 2024 | 1,958.60 | 1,958.60 | 1,904.00 | 1,910.90 | 1,910.90 | 2,090 |
08 Apr 2024 | 1,946.95 | 1,973.65 | 1,922.55 | 1,927.90 | 1,927.90 | 6,072 |
05 Apr 2024 | 1,942.75 | 1,950.55 | 1,919.00 | 1,940.65 | 1,940.65 | 5,459 |
04 Apr 2024 | 1,987.95 | 1,987.95 | 1,930.05 | 1,933.95 | 1,933.95 | 5,280 |
03 Apr 2024 | 1,970.50 | 1,984.70 | 1,946.30 | 1,965.65 | 1,965.65 | 2,176 |
02 Apr 2024 | 1,995.70 | 2,020.00 | 1,966.10 | 1,970.45 | 1,970.45 | 3,440 |
01 Apr 2024 | 1,941.15 | 1,995.20 | 1,927.85 | 1,987.45 | 1,987.45 | 7,004 |
28 Mar 2024 | 1,888.45 | 1,963.15 | 1,888.45 | 1,943.10 | 1,943.10 | 18,731 |
27 Mar 2024 | 1,937.95 | 1,952.35 | 1,872.15 | 1,881.70 | 1,881.70 | 11,954 |
26 Mar 2024 | 1,950.15 | 1,985.55 | 1,912.70 | 1,924.50 | 1,924.50 | 8,662 |
25 Mar 2024 | - | - | - | - | - | - |
22 Mar 2024 | 1,994.05 | 1,994.90 | 1,939.25 | 1,963.45 | 1,963.45 | 7,903 |
21 Mar 2024 | 1,991.00 | 2,037.85 | 1,979.55 | 1,990.55 | 1,990.55 | 6,833 |
20 Mar 2024 | 1,955.00 | 2,017.90 | 1,955.00 | 2,001.05 | 2,001.05 | 9,794 |
19 Mar 2024 | 1,977.80 | 2,004.80 | 1,932.45 | 1,953.95 | 1,953.95 | 6,165 |
18 Mar 2024 | 1,908.60 | 1,996.10 | 1,908.60 | 1,977.80 | 1,977.80 | 5,976 |
15 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | 1,905.05 | 1,985.25 | 1,905.05 | 1,964.15 | 1,964.15 | 4,156 |
13 Mar 2024 | 2,006.30 | 2,012.75 | 1,905.00 | 1,922.25 | 1,922.25 | 5,528 |
12 Mar 2024 | 2,009.45 | 2,035.25 | 1,980.30 | 2,001.05 | 2,001.05 | 5,488 |
11 Mar 2024 | 2,047.45 | 2,100.00 | 1,995.20 | 2,005.50 | 2,005.50 | 15,295 |
08 Mar 2024 | - | - | - | - | - | - |
07 Mar 2024 | 2,055.10 | 2,086.20 | 2,026.55 | 2,050.55 | 2,050.55 | 13,472 |
06 Mar 2024 | 2,134.90 | 2,134.90 | 2,053.00 | 2,072.40 | 2,072.40 | 10,775 |
05 Mar 2024 | 2,195.50 | 2,195.50 | 2,105.00 | 2,131.70 | 2,131.70 | 4,721 |
04 Mar 2024 | 2,198.40 | 2,198.40 | 2,133.45 | 2,152.55 | 2,152.55 | 4,184 |
01 Mar 2024 | 2,199.65 | 2,199.65 | 2,138.30 | 2,147.15 | 2,147.15 | 2,802 |
29 Feb 2024 | 2,150.00 | 2,262.00 | 2,118.75 | 2,172.10 | 2,172.10 | 146,857 |
28 Feb 2024 | 2,155.05 | 2,203.15 | 2,139.30 | 2,153.55 | 2,153.55 | 4,552 |
27 Feb 2024 | 2,169.55 | 2,199.00 | 2,155.60 | 2,169.85 | 2,169.85 | 2,557 |
26 Feb 2024 | 2,173.50 | 2,186.90 | 2,152.10 | 2,169.55 | 2,169.55 | 2,742 |
23 Feb 2024 | 2,163.95 | 2,179.85 | 2,150.00 | 2,169.00 | 2,169.00 | 6,105 |
22 Feb 2024 | 2,278.95 | 2,278.95 | 2,152.75 | 2,159.30 | 2,159.30 | 8,871 |
21 Feb 2024 | 2,317.95 | 2,317.95 | 2,206.85 | 2,244.10 | 2,244.10 | 8,006 |
20 Feb 2024 | 2,280.50 | 2,311.40 | 2,244.90 | 2,295.10 | 2,295.10 | 5,997 |
16 Feb 2024 | 2,240.90 | 2,340.00 | 2,205.50 | 2,256.25 | 2,256.25 | 10,727 |
15 Feb 2024 | 2,191.00 | 2,221.50 | 2,133.00 | 2,198.50 | 2,198.50 | 7,457 |
14 Feb 2024 | 2,157.65 | 2,211.25 | 2,141.30 | 2,152.15 | 2,152.15 | 7,480 |
13 Feb 2024 | 2,192.65 | 2,244.90 | 2,094.15 | 2,174.30 | 2,174.30 | 22,100 |
12 Feb 2024 | 2,427.15 | 2,436.00 | 2,300.00 | 2,334.20 | 2,334.20 | 6,431 |
09 Feb 2024 | 2,649.95 | 2,649.95 | 2,349.90 | 2,379.55 | 2,379.55 | 3,965 |
08 Feb 2024 | 2,428.20 | 2,480.00 | 2,409.95 | 2,417.60 | 2,417.60 | 5,606 |
07 Feb 2024 | 2,470.05 | 2,517.70 | 2,405.85 | 2,428.20 | 2,428.20 | 3,438 |
06 Feb 2024 | 2,465.95 | 2,520.05 | 2,430.00 | 2,466.75 | 2,466.75 | 16,628 |
05 Feb 2024 | 2,317.45 | 2,494.65 | 2,210.00 | 2,449.10 | 2,449.10 | 13,363 |
02 Feb 2024 | 2,256.20 | 2,323.45 | 2,239.70 | 2,297.30 | 2,297.30 | 5,570 |
01 Feb 2024 | 2,259.85 | 2,275.40 | 2,202.60 | 2,226.75 | 2,226.75 | 3,994 |
31 Jan 2024 | 2,209.00 | 2,271.55 | 2,209.00 | 2,247.90 | 2,247.90 | 5,910 |
30 Jan 2024 | 2,229.95 | 2,229.95 | 2,159.65 | 2,196.75 | 2,196.75 | 7,694 |
29 Jan 2024 | 2,205.50 | 2,222.95 | 2,177.45 | 2,186.80 | 2,186.80 | 3,595 |
26 Jan 2024 | 2,181.45 | 2,181.45 | 2,181.45 | 2,181.45 | 2,181.45 | - |
25 Jan 2024 | 2,239.20 | 2,292.00 | 2,140.00 | 2,181.45 | 2,181.45 | 5,798 |
24 Jan 2024 | 2,239.00 | 2,248.35 | 2,172.30 | 2,191.85 | 2,191.85 | 4,487 |
23 Jan 2024 | 2,272.30 | 2,304.10 | 2,206.35 | 2,224.80 | 2,224.80 | 11,578 |
22 Jan 2024 | 2,295.30 | 2,295.30 | 2,295.30 | 2,295.30 | 2,295.30 | - |
19 Jan 2024 | 2,332.75 | 2,344.05 | 2,280.00 | 2,295.30 | 2,295.30 | 12,631 |
18 Jan 2024 | 2,254.55 | 2,375.00 | 2,244.20 | 2,329.90 | 2,329.90 | 19,424 |
17 Jan 2024 | 2,240.00 | 2,331.95 | 2,240.00 | 2,272.90 | 2,272.90 | 12,059 |
16 Jan 2024 | 2,257.95 | 2,273.10 | 2,240.00 | 2,252.10 | 2,252.10 | 6,559 |
12 Jan 2024 | 2,210.00 | 2,275.00 | 2,204.35 | 2,256.80 | 2,256.80 | 25,754 |
11 Jan 2024 | 2,208.70 | 2,240.40 | 2,185.00 | 2,201.70 | 2,201.70 | 18,062 |
10 Jan 2024 | 2,100.20 | 2,255.85 | 2,099.10 | 2,201.75 | 2,201.75 | 41,638 |
09 Jan 2024 | 2,142.55 | 2,169.95 | 2,074.60 | 2,087.40 | 2,087.40 | 10,187 |
08 Jan 2024 | 2,169.00 | 2,193.20 | 2,088.45 | 2,108.05 | 2,108.05 | 21,053 |
05 Jan 2024 | 2,100.00 | 2,157.10 | 2,095.25 | 2,149.30 | 2,149.30 | 27,005 |
04 Jan 2024 | 2,090.45 | 2,137.95 | 2,081.95 | 2,092.90 | 2,092.90 | 17,791 |
03 Jan 2024 | 2,057.70 | 2,121.05 | 2,050.20 | 2,065.85 | 2,065.85 | 26,118 |
02 Jan 2024 | 1,952.65 | 2,079.35 | 1,952.65 | 2,049.65 | 2,049.65 | 64,068 |
29 Dec 2023 | 1,851.00 | 1,958.55 | 1,848.60 | 1,897.40 | 1,897.40 | 22,370 |
28 Dec 2023 | 1,818.15 | 1,928.70 | 1,799.05 | 1,848.65 | 1,848.65 | 32,896 |
27 Dec 2023 | 1,795.95 | 1,846.35 | 1,764.85 | 1,811.30 | 1,811.30 | 13,743 |
26 Dec 2023 | 1,748.85 | 1,775.00 | 1,745.95 | 1,766.50 | 1,766.50 | 4,300 |
22 Dec 2023 | 1,731.75 | 1,759.00 | 1,714.60 | 1,755.45 | 1,755.45 | 5,122 |
21 Dec 2023 | 1,668.20 | 1,739.85 | 1,668.20 | 1,735.45 | 1,735.45 | 5,671 |
20 Dec 2023 | 1,747.85 | 1,760.40 | 1,679.20 | 1,687.35 | 1,687.35 | 4,058 |
19 Dec 2023 | 1,742.65 | 1,764.95 | 1,729.30 | 1,743.35 | 1,743.35 | 2,808 |
18 Dec 2023 | 1,705.70 | 1,776.95 | 1,705.70 | 1,740.25 | 1,740.25 | 2,801 |
15 Dec 2023 | 1,747.45 | 1,779.55 | 1,747.45 | 1,772.55 | 1,772.55 | 11,482 |
14 Dec 2023 | 1,738.15 | 1,769.00 | 1,738.15 | 1,751.65 | 1,751.65 | 8,731 |
13 Dec 2023 | 1,679.80 | 1,745.00 | 1,668.80 | 1,734.35 | 1,734.35 | 3,901 |
12 Dec 2023 | 1,680.15 | 1,691.40 | 1,664.75 | 1,675.45 | 1,675.45 | 951 |
11 Dec 2023 | 1,699.85 | 1,699.85 | 1,673.35 | 1,679.70 | 1,679.70 | 2,553 |
08 Dec 2023 | 1,690.15 | 1,710.00 | 1,681.50 | 1,690.15 | 1,690.15 | 7,446 |
07 Dec 2023 | 1,714.90 | 1,714.90 | 1,682.20 | 1,689.45 | 1,689.45 | 2,526 |
06 Dec 2023 | 1,709.95 | 1,710.00 | 1,680.80 | 1,685.90 | 1,685.90 | 2,881 |
05 Dec 2023 | 1,696.05 | 1,724.95 | 1,686.00 | 1,691.50 | 1,691.50 | 7,571 |
04 Dec 2023 | 1,700.05 | 1,739.60 | 1,691.75 | 1,695.95 | 1,695.95 | 8,020 |
01 Dec 2023 | 1,686.75 | 1,706.90 | 1,671.00 | 1,677.05 | 1,677.05 | 6,485 |
30 Nov 2023 | 1,649.85 | 1,694.60 | 1,639.05 | 1,655.90 | 1,655.90 | 3,949 |
29 Nov 2023 | 1,650.15 | 1,685.55 | 1,615.65 | 1,633.35 | 1,633.35 | 6,947 |
28 Nov 2023 | 1,643.70 | 1,709.55 | 1,637.65 | 1,650.15 | 1,650.15 | 6,774 |
27 Nov 2023 | 1,645.00 | 1,645.00 | 1,645.00 | 1,645.00 | 1,645.00 | - |
24 Nov 2023 | 1,681.05 | 1,706.00 | 1,620.70 | 1,645.00 | 1,645.00 | 9,597 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |