Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 Apr 2024 | 2,848.75 | 2,848.75 | 2,848.75 | 2,848.75 | 2,848.75 | - |
16 Apr 2024 | 2,856.50 | 2,856.50 | 2,856.50 | 2,856.50 | 2,856.50 | - |
15 Apr 2024 | 2,890.25 | 2,890.25 | 2,890.25 | 2,890.25 | 2,890.25 | - |
12 Apr 2024 | 2,899.00 | 2,899.00 | 2,899.00 | 2,899.00 | 2,899.00 | 148 |
11 Apr 2024 | 2,893.75 | 2,893.75 | 2,893.75 | 2,893.75 | 2,893.75 | - |
10 Apr 2024 | 2,907.00 | 2,907.00 | 2,907.00 | 2,901.00 | 2,901.00 | 6 |
09 Apr 2024 | 2,890.75 | 2,890.75 | 2,890.75 | 2,890.75 | 2,890.75 | - |
08 Apr 2024 | 2,892.00 | 2,892.00 | 2,892.00 | 2,899.25 | 2,899.25 | 15 |
05 Apr 2024 | 2,890.50 | 2,903.00 | 2,890.00 | 2,900.25 | 2,900.25 | 447 |
04 Apr 2024 | 2,915.00 | 2,915.00 | 2,915.00 | 2,915.00 | 2,915.00 | - |
03 Apr 2024 | 2,910.25 | 2,910.25 | 2,910.25 | 2,910.25 | 2,910.25 | - |
02 Apr 2024 | 2,963.50 | 2,963.50 | 2,963.50 | 2,920.75 | 2,920.75 | 509 |
28 Mar 2024 | 2,943.50 | 2,945.00 | 2,941.00 | 2,950.25 | 2,950.25 | 6,577 |
27 Mar 2024 | 2,934.00 | 2,937.00 | 2,928.50 | 2,935.75 | 2,935.75 | 2,874 |
26 Mar 2024 | 2,945.00 | 2,945.00 | 2,944.50 | 2,936.50 | 2,936.50 | 4,172 |
25 Mar 2024 | 2,925.50 | 2,936.00 | 2,922.50 | 2,930.25 | 2,930.25 | 4,450 |
22 Mar 2024 | 2,946.50 | 2,961.00 | 2,942.00 | 2,950.00 | 2,950.00 | 1,154 |
21 Mar 2024 | 2,955.75 | 2,955.75 | 2,955.75 | 2,955.75 | 2,955.75 | - |
20 Mar 2024 | 2,938.50 | 2,938.50 | 2,927.50 | 2,930.50 | 2,930.50 | 289 |
19 Mar 2024 | 2,920.00 | 2,921.50 | 2,917.00 | 2,927.25 | 2,927.25 | 1,362 |
18 Mar 2024 | 2,938.00 | 2,938.00 | 2,938.00 | 2,938.00 | 2,938.00 | - |
15 Mar 2024 | 2,920.00 | 2,920.00 | 2,920.00 | 2,918.00 | 2,918.00 | 301 |
14 Mar 2024 | 2,937.00 | 2,938.50 | 2,937.00 | 2,946.75 | 2,946.75 | 342 |
13 Mar 2024 | 2,947.00 | 2,960.00 | 2,947.00 | 2,954.25 | 2,954.25 | 187 |
12 Mar 2024 | 2,948.25 | 2,948.25 | 2,948.25 | 2,948.25 | 2,948.25 | - |
11 Mar 2024 | 2,922.00 | 2,927.50 | 2,919.00 | 2,923.50 | 2,923.50 | 357 |
08 Mar 2024 | 2,928.75 | 2,928.75 | 2,928.75 | 2,928.75 | 2,928.75 | - |
07 Mar 2024 | 2,934.25 | 2,934.25 | 2,934.25 | 2,934.25 | 2,934.25 | - |
06 Mar 2024 | 2,921.50 | 2,921.50 | 2,921.50 | 2,933.50 | 2,933.50 | 147 |
05 Mar 2024 | 2,919.75 | 2,919.75 | 2,919.75 | 2,919.75 | 2,919.75 | - |
04 Mar 2024 | 2,926.00 | 2,926.00 | 2,926.00 | 2,924.75 | 2,924.75 | 2,293 |
01 Mar 2024 | 2,942.25 | 2,942.25 | 2,942.25 | 2,942.25 | 2,942.25 | - |
29 Feb 2024 | 2,936.50 | 2,936.50 | 2,936.50 | 2,946.25 | 2,946.25 | 35 |
28 Feb 2024 | 2,945.50 | 2,945.50 | 2,945.50 | 2,945.50 | 2,945.50 | - |
27 Feb 2024 | 2,954.50 | 2,954.50 | 2,954.50 | 2,944.00 | 2,944.00 | 65 |
26 Feb 2024 | 2,945.00 | 2,945.00 | 2,940.00 | 2,957.25 | 2,957.25 | 5,328 |
23 Feb 2024 | 2,939.50 | 2,939.50 | 2,939.50 | 2,960.25 | 2,960.25 | 10 |
22 Feb 2024 | 2,947.00 | 2,947.00 | 2,947.00 | 2,953.75 | 2,953.75 | 148 |
21 Feb 2024 | 2,932.00 | 2,932.00 | 2,928.50 | 2,931.75 | 2,931.75 | 49 |
20 Feb 2024 | 2,927.00 | 2,927.00 | 2,926.00 | 2,925.00 | 2,925.00 | 812 |
19 Feb 2024 | 2,931.00 | 2,931.00 | 2,927.50 | 2,936.75 | 2,936.75 | 612 |
16 Feb 2024 | 2,942.00 | 2,942.00 | 2,942.00 | 2,942.00 | 2,942.00 | - |
15 Feb 2024 | 2,932.00 | 2,932.00 | 2,932.00 | 2,932.00 | 2,932.00 | - |
14 Feb 2024 | 2,911.50 | 2,911.50 | 2,908.00 | 2,915.00 | 2,915.00 | 143 |
13 Feb 2024 | 2,893.00 | 2,893.00 | 2,893.00 | 2,893.00 | 2,893.00 | - |
12 Feb 2024 | 2,907.50 | 2,917.00 | 2,907.50 | 2,914.25 | 2,914.25 | 278 |
09 Feb 2024 | 2,896.75 | 2,896.75 | 2,896.75 | 2,896.75 | 2,896.75 | - |
08 Feb 2024 | 2,898.25 | 2,898.25 | 2,898.25 | 2,898.25 | 2,898.25 | - |
07 Feb 2024 | 2,902.75 | 2,902.75 | 2,902.75 | 2,902.75 | 2,902.75 | - |
06 Feb 2024 | 2,907.00 | 2,907.00 | 2,907.00 | 2,907.00 | 2,907.00 | - |
05 Feb 2024 | 2,890.00 | 2,890.00 | 2,889.50 | 2,889.50 | 2,889.50 | 35 |
02 Feb 2024 | 2,886.00 | 2,886.00 | 2,886.00 | 2,881.00 | 2,881.00 | 150 |
01 Feb 2024 | 2,852.00 | 2,867.00 | 2,848.00 | 2,856.50 | 2,856.50 | 1,379 |
31 Jan 2024 | 2,872.00 | 2,872.00 | 2,872.00 | 2,870.25 | 2,870.25 | 20 |
30 Jan 2024 | 2,872.00 | 2,872.00 | 2,872.00 | 2,872.00 | 2,872.00 | - |
29 Jan 2024 | 2,856.25 | 2,856.25 | 2,856.25 | 2,856.25 | 2,856.25 | - |
26 Jan 2024 | 2,846.50 | 2,846.50 | 2,846.50 | 2,852.25 | 2,852.25 | 1 |
25 Jan 2024 | 2,831.50 | 2,831.50 | 2,823.00 | 2,837.50 | 2,837.50 | 1,463 |
24 Jan 2024 | 2,842.00 | 2,842.00 | 2,842.00 | 2,842.00 | 2,842.00 | - |
23 Jan 2024 | 2,852.00 | 2,852.00 | 2,836.50 | 2,841.00 | 2,841.00 | 272 |
22 Jan 2024 | 2,837.50 | 2,837.50 | 2,836.00 | 2,842.50 | 2,842.50 | 377 |
19 Jan 2024 | 2,846.00 | 2,846.00 | 2,846.00 | 2,846.00 | 2,846.00 | - |
18 Jan 2024 | 2,828.50 | 2,833.50 | 2,828.50 | 2,827.00 | 2,827.00 | 371 |
17 Jan 2024 | 2,817.50 | 2,817.50 | 2,817.50 | 2,823.00 | 2,823.00 | 170 |
16 Jan 2024 | 2,822.00 | 2,822.00 | 2,822.00 | 2,834.00 | 2,834.00 | 1,194 |
15 Jan 2024 | 2,846.50 | 2,846.50 | 2,824.50 | 2,828.50 | 2,828.50 | 383 |
12 Jan 2024 | 2,829.00 | 2,831.50 | 2,829.00 | 2,826.00 | 2,826.00 | 267 |
11 Jan 2024 | 2,795.00 | 2,795.00 | 2,795.00 | 2,793.50 | 2,793.50 | 1,799 |
10 Jan 2024 | 2,796.50 | 2,798.00 | 2,796.50 | 2,796.00 | 2,796.00 | 578 |
09 Jan 2024 | 2,797.50 | 2,797.50 | 2,787.00 | 2,797.75 | 2,797.75 | 245 |
08 Jan 2024 | 2,785.50 | 2,785.50 | 2,785.50 | 2,785.50 | 2,785.50 | - |
05 Jan 2024 | 2,793.50 | 2,796.00 | 2,793.50 | 2,798.00 | 2,798.00 | 544 |
04 Jan 2024 | 2,812.50 | 2,812.50 | 2,812.50 | 2,812.50 | 2,812.50 | - |
03 Jan 2024 | 2,827.00 | 2,827.00 | 2,823.50 | 2,802.50 | 2,802.50 | 17 |
02 Jan 2024 | 2,812.50 | 2,812.50 | 2,812.50 | 2,818.25 | 2,818.25 | 3 |
29 Dec 2023 | 2,805.50 | 2,805.50 | 2,805.50 | 2,805.50 | 2,805.50 | - |
28 Dec 2023 | 2,802.00 | 2,802.00 | 2,802.00 | 2,802.00 | 2,802.00 | - |
27 Dec 2023 | 2,764.50 | 2,764.50 | 2,764.50 | 2,786.75 | 2,786.75 | - |
22 Dec 2023 | 2,779.50 | 2,779.50 | 2,779.50 | 2,779.50 | 2,779.50 | - |
21 Dec 2023 | 2,784.00 | 2,784.00 | 2,784.00 | 2,784.00 | 2,784.00 | - |
20 Dec 2023 | 2,794.00 | 2,794.00 | 2,794.00 | 2,794.00 | 2,794.00 | - |
19 Dec 2023 | 2,785.50 | 2,785.50 | 2,780.50 | 2,786.75 | 2,786.75 | 1,700 |
18 Dec 2023 | 2,768.00 | 2,788.50 | 2,768.00 | 2,796.25 | 2,796.25 | 605 |
15 Dec 2023 | 2,778.50 | 2,778.50 | 2,771.50 | 2,776.00 | 2,776.00 | 1,029 |
14 Dec 2023 | 2,783.00 | 2,783.50 | 2,765.00 | 2,772.00 | 2,772.00 | 129 |
13 Dec 2023 | 2,786.50 | 2,786.50 | 2,786.50 | 2,786.50 | 2,786.50 | - |
12 Dec 2023 | 2,766.50 | 2,766.50 | 2,766.50 | 2,781.75 | 2,781.75 | 150 |
11 Dec 2023 | 2,764.00 | 2,764.00 | 2,756.50 | 2,770.50 | 2,770.50 | 131 |
08 Dec 2023 | 2,749.25 | 2,749.25 | 2,749.25 | 2,749.25 | 2,749.25 | - |
07 Dec 2023 | 2,743.50 | 2,743.50 | 2,743.50 | 2,745.75 | 2,745.75 | 1 |
06 Dec 2023 | 2,740.50 | 2,740.50 | 2,720.50 | 2,748.25 | 2,748.25 | 37 |
05 Dec 2023 | 2,744.50 | 2,744.50 | 2,744.50 | 2,738.25 | 2,738.25 | 52 |
04 Dec 2023 | 2,738.00 | 2,738.00 | 2,738.00 | 2,738.00 | 2,738.00 | - |
01 Dec 2023 | 2,725.00 | 2,725.00 | 2,725.00 | 2,725.00 | 2,725.00 | - |
30 Nov 2023 | 2,713.25 | 2,713.25 | 2,713.25 | 2,713.25 | 2,713.25 | - |
29 Nov 2023 | 2,694.25 | 2,694.25 | 2,694.25 | 2,694.25 | 2,694.25 | - |
28 Nov 2023 | 2,704.00 | 2,704.00 | 2,704.00 | 2,704.00 | 2,704.00 | - |
27 Nov 2023 | 2,713.50 | 2,713.50 | 2,713.50 | 2,713.50 | 2,713.50 | - |
24 Nov 2023 | 2,722.50 | 2,722.50 | 2,722.50 | 2,723.75 | 2,723.75 | 195 |
23 Nov 2023 | 2,740.50 | 2,740.50 | 2,740.50 | 2,727.25 | 2,727.25 | 45 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |