Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 1,414.75 | 1,417.45 | 1,402.30 | 1,409.40 | 1,409.40 | 12,901 |
25 Apr 2024 | 1,409.50 | 1,410.25 | 1,384.40 | 1,405.40 | 1,405.40 | 37,145 |
24 Apr 2024 | 1,357.45 | 1,401.00 | 1,352.45 | 1,398.80 | 1,398.80 | 87,327 |
23 Apr 2024 | 1,363.50 | 1,367.00 | 1,344.65 | 1,347.70 | 1,347.70 | 16,577 |
22 Apr 2024 | 1,357.65 | 1,362.00 | 1,348.80 | 1,354.25 | 1,354.25 | 13,381 |
19 Apr 2024 | 1,343.45 | 1,357.95 | 1,335.35 | 1,345.35 | 1,345.35 | 34,538 |
18 Apr 2024 | 1,381.60 | 1,383.65 | 1,343.00 | 1,347.65 | 1,347.65 | 46,933 |
16 Apr 2024 | 1,389.75 | 1,391.55 | 1,372.45 | 1,376.05 | 1,376.05 | 18,851 |
15 Apr 2024 | 1,386.05 | 1,398.65 | 1,375.65 | 1,381.25 | 1,381.25 | 40,500 |
12 Apr 2024 | 1,429.20 | 1,429.20 | 1,389.00 | 1,396.40 | 1,396.40 | 48,558 |
10 Apr 2024 | 1,454.60 | 1,454.60 | 1,406.70 | 1,422.50 | 1,422.50 | 44,809 |
09 Apr 2024 | 1,464.05 | 1,467.00 | 1,448.00 | 1,450.20 | 1,450.20 | 8,252 |
08 Apr 2024 | 1,451.05 | 1,472.30 | 1,450.00 | 1,461.80 | 1,461.80 | 21,731 |
05 Apr 2024 | 1,444.15 | 1,473.95 | 1,439.90 | 1,448.65 | 1,448.65 | 35,292 |
04 Apr 2024 | 1,489.85 | 1,489.85 | 1,445.65 | 1,459.75 | 1,459.75 | 23,284 |
03 Apr 2024 | 1,490.55 | 1,501.45 | 1,467.65 | 1,470.65 | 1,470.65 | 9,741 |
02 Apr 2024 | 1,497.20 | 1,503.15 | 1,483.80 | 1,488.35 | 1,488.35 | 11,531 |
01 Apr 2024 | 1,501.10 | 1,515.15 | 1,493.05 | 1,496.35 | 1,496.35 | 14,160 |
28 Mar 2024 | 1,469.70 | 1,513.10 | 1,462.40 | 1,494.65 | 1,494.65 | 60,392 |
27 Mar 2024 | 1,489.95 | 1,493.70 | 1,452.00 | 1,466.20 | 1,466.20 | 52,099 |
26 Mar 2024 | 1,479.70 | 1,481.80 | 1,460.85 | 1,471.70 | 1,471.70 | 19,354 |
22 Mar 2024 | 1,448.00 | 1,489.00 | 1,448.00 | 1,480.80 | 1,480.80 | 52,195 |
21 Mar 2024 | 1,429.50 | 1,455.50 | 1,420.25 | 1,450.85 | 1,450.85 | 126,762 |
20 Mar 2024 | 1,433.45 | 1,445.25 | 1,415.20 | 1,416.80 | 1,416.80 | 28,468 |
19 Mar 2024 | 1,482.00 | 1,484.35 | 1,431.50 | 1,436.15 | 1,436.15 | 21,895 |
18 Mar 2024 | 1,487.95 | 1,495.45 | 1,471.70 | 1,487.35 | 1,487.35 | 11,226 |
15 Mar 2024 | 1,493.20 | 1,496.25 | 1,466.35 | 1,487.90 | 1,487.90 | 24,535 |
14 Mar 2024 | 1,470.95 | 1,500.00 | 1,453.90 | 1,497.05 | 1,497.05 | 26,128 |
13 Mar 2024 | 1,474.60 | 1,478.00 | 1,448.90 | 1,471.05 | 1,471.05 | 18,588 |
12 Mar 2024 | 1,518.95 | 1,518.95 | 1,460.05 | 1,465.30 | 1,465.30 | 45,609 |
11 Mar 2024 | 1,490.35 | 1,519.00 | 1,490.35 | 1,503.90 | 1,503.90 | 31,781 |
07 Mar 2024 | 1,491.95 | 1,491.95 | 1,475.95 | 1,481.95 | 1,481.95 | 18,490 |
06 Mar 2024 | 1,476.55 | 1,489.85 | 1,448.40 | 1,484.95 | 1,484.95 | 25,381 |
05 Mar 2024 | 1,466.55 | 1,479.00 | 1,453.00 | 1,473.75 | 1,473.75 | 11,631 |
04 Mar 2024 | 1,483.00 | 1,495.00 | 1,469.55 | 1,471.25 | 1,471.25 | 21,570 |
01 Mar 2024 | 1,486.05 | 1,486.05 | 1,460.25 | 1,470.60 | 1,470.60 | 23,905 |
29 Feb 2024 | 1,465.05 | 1,485.95 | 1,452.00 | 1,480.60 | 1,480.60 | 50,274 |
28 Feb 2024 | 1,493.00 | 1,493.00 | 1,472.00 | 1,476.25 | 1,476.25 | 25,906 |
27 Feb 2024 | 1,470.00 | 1,491.45 | 1,470.00 | 1,488.55 | 1,488.55 | 13,655 |
26 Feb 2024 | 1,479.45 | 1,480.95 | 1,461.95 | 1,469.75 | 1,469.75 | 24,069 |
23 Feb 2024 | 1,445.85 | 1,482.05 | 1,445.85 | 1,466.20 | 1,466.20 | 55,979 |
22 Feb 2024 | 1,450.60 | 1,455.90 | 1,421.00 | 1,453.75 | 1,453.75 | 23,261 |
21 Feb 2024 | 1,458.65 | 1,461.00 | 1,434.60 | 1,447.50 | 1,447.50 | 13,633 |
20 Feb 2024 | 1,484.10 | 1,484.10 | 1,436.80 | 1,451.60 | 1,451.60 | 30,513 |
19 Feb 2024 | 1,440.35 | 1,473.00 | 1,438.45 | 1,470.45 | 1,470.45 | 22,450 |
16 Feb 2024 | 1,434.85 | 1,448.65 | 1,427.65 | 1,440.20 | 1,440.20 | 52,780 |
15 Feb 2024 | 1,427.15 | 1,430.45 | 1,411.70 | 1,422.85 | 1,422.85 | 68,769 |
14 Feb 2024 | 1,456.50 | 1,456.50 | 1,410.80 | 1,425.60 | 1,425.60 | 19,883 |
13 Feb 2024 | 1,437.85 | 1,462.20 | 1,432.95 | 1,456.85 | 1,456.85 | 39,801 |
12 Feb 2024 | 1,438.80 | 1,452.00 | 1,424.55 | 1,435.60 | 1,435.60 | 10,412 |
09 Feb 2024 | 1,425.20 | 1,447.00 | 1,417.00 | 1,438.80 | 1,438.80 | 63,891 |
08 Feb 2024 | 1,445.05 | 1,457.20 | 1,416.80 | 1,420.10 | 1,420.10 | 31,191 |
07 Feb 2024 | 1,430.20 | 1,443.00 | 1,421.35 | 1,439.05 | 1,439.05 | 27,516 |
06 Feb 2024 | 1,446.55 | 1,446.55 | 1,413.80 | 1,425.55 | 1,425.55 | 24,050 |
05 Feb 2024 | 1,397.90 | 1,447.05 | 1,395.05 | 1,433.45 | 1,433.45 | 46,868 |
02 Feb 2024 | 1,387.60 | 1,404.50 | 1,385.05 | 1,391.45 | 1,391.45 | 31,426 |
01 Feb 2024 | 1,352.15 | 1,394.10 | 1,352.15 | 1,387.55 | 1,387.55 | 88,698 |
31 Jan 2024 | 1,319.85 | 1,352.55 | 1,312.70 | 1,351.30 | 1,351.30 | 27,519 |
30 Jan 2024 | 1,354.85 | 1,354.85 | 1,314.60 | 1,316.95 | 1,316.95 | 53,930 |
29 Jan 2024 | 1,369.95 | 1,369.95 | 1,325.30 | 1,337.25 | 1,337.25 | 85,876 |
25 Jan 2024 | 1,411.65 | 1,412.05 | 1,353.60 | 1,369.80 | 1,369.80 | 1,249,941 |
24 Jan 2024 | 1,419.85 | 1,423.00 | 1,394.15 | 1,417.70 | 1,417.70 | 118,895 |
23 Jan 2024 | 1,395.95 | 1,424.65 | 1,368.05 | 1,409.05 | 1,409.05 | 298,482 |
19 Jan 2024 | 1,332.65 | 1,332.65 | 1,317.00 | 1,328.25 | 1,328.25 | 59,527 |
18 Jan 2024 | - | - | - | - | - | - |
17 Jan 2024 | 1,301.30 | 1,311.40 | 1,283.35 | 1,293.50 | 1,293.50 | 26,595 |
16 Jan 2024 | 1,315.50 | 1,315.50 | 1,298.15 | 1,301.45 | 1,301.45 | 15,996 |
15 Jan 2024 | 1,317.45 | 1,327.70 | 1,306.70 | 1,312.75 | 1,312.75 | 39,512 |
12 Jan 2024 | 1,329.75 | 1,329.75 | 1,301.00 | 1,308.35 | 1,308.35 | 28,621 |
11 Jan 2024 | 1,341.25 | 1,341.25 | 1,323.50 | 1,325.25 | 1,325.25 | 48,090 |
10 Jan 2024 | 1,298.85 | 1,332.05 | 1,295.00 | 1,329.95 | 1,329.95 | 174,367 |
09 Jan 2024 | 1,285.35 | 1,294.35 | 1,273.30 | 1,290.35 | 1,290.35 | 19,734 |
08 Jan 2024 | 1,298.30 | 1,298.30 | 1,266.50 | 1,271.05 | 1,271.05 | 16,431 |
05 Jan 2024 | 1,298.05 | 1,299.00 | 1,276.00 | 1,286.50 | 1,286.50 | 45,987 |
04 Jan 2024 | 1,300.00 | 1,307.65 | 1,286.80 | 1,296.90 | 1,296.90 | 26,715 |
03 Jan 2024 | 1,285.25 | 1,306.00 | 1,274.35 | 1,299.75 | 1,299.75 | 106,636 |
02 Jan 2024 | 1,255.00 | 1,285.00 | 1,252.05 | 1,281.55 | 1,281.55 | 121,071 |
01 Jan 2024 | 1,248.05 | 1,256.45 | 1,246.80 | 1,251.05 | 1,251.05 | 23,966 |
29 Dec 2023 | 1,271.75 | 1,271.75 | 1,242.00 | 1,246.75 | 1,246.75 | 31,313 |
28 Dec 2023 | 1,244.85 | 1,263.30 | 1,240.70 | 1,260.40 | 1,260.40 | 57,286 |
27 Dec 2023 | 1,248.35 | 1,250.00 | 1,236.60 | 1,239.45 | 1,239.45 | 92,389 |
26 Dec 2023 | 1,238.65 | 1,250.80 | 1,231.85 | 1,245.35 | 1,245.35 | 94,664 |
22 Dec 2023 | 1,232.25 | 1,242.20 | 1,221.95 | 1,235.35 | 1,235.35 | 99,905 |
21 Dec 2023 | 1,234.80 | 1,235.05 | 1,206.10 | 1,222.55 | 1,222.55 | 47,036 |
20 Dec 2023 | 1,240.35 | 1,248.00 | 1,231.00 | 1,234.70 | 1,234.70 | 88,551 |
19 Dec 2023 | 1,219.00 | 1,239.90 | 1,212.15 | 1,236.45 | 1,236.45 | 197,921 |
18 Dec 2023 | 1,206.00 | 1,218.75 | 1,192.85 | 1,216.95 | 1,216.95 | 114,910 |
15 Dec 2023 | 1,215.00 | 1,217.00 | 1,201.25 | 1,205.70 | 1,205.70 | 101,251 |
14 Dec 2023 | 1,217.70 | 1,222.65 | 1,201.50 | 1,204.55 | 1,204.55 | 67,337 |
13 Dec 2023 | 1,198.60 | 1,218.00 | 1,195.95 | 1,216.40 | 1,216.40 | 28,927 |
12 Dec 2023 | 1,209.50 | 1,214.30 | 1,195.00 | 1,198.60 | 1,198.60 | 34,647 |
11 Dec 2023 | 1,218.85 | 1,218.85 | 1,195.15 | 1,202.60 | 1,202.60 | 54,637 |
08 Dec 2023 | 1,222.95 | 1,230.90 | 1,204.50 | 1,219.35 | 1,219.35 | 35,803 |
07 Dec 2023 | 1,209.95 | 1,225.00 | 1,197.10 | 1,222.90 | 1,222.90 | 81,236 |
06 Dec 2023 | 1,224.10 | 1,230.40 | 1,200.20 | 1,205.50 | 1,205.50 | 32,789 |
05 Dec 2023 | 1,224.70 | 1,227.50 | 1,215.60 | 1,224.10 | 1,224.10 | 56,661 |
04 Dec 2023 | 1,210.05 | 1,221.30 | 1,206.65 | 1,216.55 | 1,216.55 | 67,748 |
01 Dec 2023 | 1,211.55 | 1,217.75 | 1,203.60 | 1,206.65 | 1,206.65 | 19,868 |
30 Nov 2023 | 1,202.95 | 1,217.70 | 1,198.25 | 1,211.50 | 1,211.50 | 90,792 |
29 Nov 2023 | 1,194.55 | 1,205.90 | 1,191.75 | 1,201.90 | 1,201.90 | 72,127 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |