Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 3,067.85 | 3,101.50 | 3,067.85 | 3,094.50 | 3,094.50 | 412 |
25 Apr 2024 | 3,052.50 | 3,053.59 | 3,032.50 | 3,032.50 | 3,032.50 | 2,082 |
24 Apr 2024 | 3,055.50 | 3,078.50 | 3,055.50 | 3,063.75 | 3,063.75 | 2,639 |
23 Apr 2024 | 3,038.00 | 3,051.25 | 3,017.98 | 3,041.25 | 3,041.25 | 6,821 |
22 Apr 2024 | 3,033.50 | 3,040.52 | 3,007.50 | 3,016.75 | 3,016.75 | 2,120 |
19 Apr 2024 | 3,026.00 | 3,026.00 | 3,026.00 | 3,025.50 | 3,025.50 | 2,404 |
18 Apr 2024 | 3,019.55 | 3,037.60 | 3,019.55 | 3,043.00 | 3,043.00 | 2,500 |
17 Apr 2024 | 3,000.13 | 3,031.67 | 3,000.13 | 3,001.00 | 3,001.00 | 6,699 |
16 Apr 2024 | 2,993.00 | 2,993.00 | 2,993.00 | 3,005.75 | 3,005.75 | 1,051 |
15 Apr 2024 | 3,060.00 | 3,073.81 | 3,060.00 | 3,058.25 | 3,058.25 | 1,355 |
12 Apr 2024 | 3,076.81 | 3,087.70 | 3,075.30 | 3,068.50 | 3,068.50 | 640 |
11 Apr 2024 | 3,059.70 | 3,059.70 | 3,047.30 | 3,048.25 | 3,048.25 | 669 |
10 Apr 2024 | 3,062.69 | 3,062.69 | 3,043.89 | 3,052.75 | 3,052.75 | 622 |
09 Apr 2024 | 3,057.00 | 3,060.50 | 3,037.00 | 3,042.25 | 3,042.25 | 1,748 |
08 Apr 2024 | 3,059.80 | 3,059.80 | 3,059.80 | 3,068.50 | 3,068.50 | 749 |
05 Apr 2024 | 3,060.00 | 3,060.00 | 3,037.31 | 3,050.50 | 3,050.50 | 2,127 |
04 Apr 2024 | 3,090.82 | 3,091.50 | 3,087.69 | 3,098.25 | 3,098.25 | 1,596 |
03 Apr 2024 | 3,058.78 | 3,081.18 | 3,051.80 | 3,073.75 | 3,073.75 | 203 |
02 Apr 2024 | 3,083.00 | 3,110.96 | 3,053.00 | 3,053.00 | 3,053.00 | 2,378 |
28 Mar 2024 | 3,088.00 | 3,089.00 | 3,073.81 | 3,080.25 | 3,080.25 | 1,668 |
27 Mar 2024 | 3,079.19 | 3,079.19 | 3,079.19 | 3,074.25 | 3,074.25 | 359 |
26 Mar 2024 | 3,074.50 | 3,074.50 | 3,070.00 | 3,076.50 | 3,076.50 | 3,339 |
25 Mar 2024 | 3,100.50 | 3,100.50 | 3,100.50 | 3,079.50 | 3,079.50 | 108 |
22 Mar 2024 | 3,093.00 | 3,101.52 | 3,093.00 | 3,092.75 | 3,092.75 | 2,881 |
21 Mar 2024 | 3,061.50 | 3,091.50 | 3,051.23 | 3,080.50 | 3,080.50 | 4,584 |
20 Mar 2024 | 3,013.50 | 3,028.20 | 3,006.37 | 3,018.25 | 3,018.25 | 1,409 |
19 Mar 2024 | 2,979.00 | 2,994.11 | 2,968.80 | 2,996.00 | 2,996.00 | 1,575 |
18 Mar 2024 | 2,985.50 | 2,987.00 | 2,985.50 | 2,995.00 | 2,995.00 | 465 |
15 Mar 2024 | 2,969.00 | 2,976.86 | 2,969.00 | 2,973.25 | 2,973.25 | 338 |
14 Mar 2024 | 2,983.50 | 3,008.50 | 2,980.00 | 2,988.00 | 2,988.00 | 3,915 |
13 Mar 2024 | 2,987.00 | 2,990.50 | 2,976.50 | 2,989.50 | 2,989.50 | 769 |
12 Mar 2024 | 2,966.00 | 2,968.00 | 2,949.88 | 2,976.00 | 2,976.00 | 969 |
11 Mar 2024 | 2,943.00 | 2,958.08 | 2,930.00 | 2,942.50 | 2,942.50 | 3,062 |
08 Mar 2024 | 2,975.00 | 2,992.03 | 2,969.50 | 2,973.50 | 2,973.50 | 3,313 |
07 Mar 2024 | 2,957.00 | 2,961.70 | 2,957.00 | 2,977.25 | 2,977.25 | 4,216 |
06 Mar 2024 | 2,936.50 | 2,936.50 | 2,924.50 | 2,947.25 | 2,947.25 | 3,607 |
05 Mar 2024 | 2,941.10 | 2,942.27 | 2,938.06 | 2,922.25 | 2,922.25 | 4,781 |
04 Mar 2024 | 2,930.50 | 2,958.58 | 2,930.50 | 2,935.50 | 2,935.50 | 1,536 |
01 Mar 2024 | 2,915.00 | 2,939.50 | 2,915.00 | 2,932.75 | 2,932.75 | 1,034 |
29 Feb 2024 | 2,921.00 | 2,934.00 | 2,908.45 | 2,917.75 | 2,917.75 | 822 |
28 Feb 2024 | 2,877.00 | 2,895.00 | 2,877.00 | 2,889.25 | 2,889.25 | 5,494 |
27 Feb 2024 | 2,874.00 | 2,895.48 | 2,869.55 | 2,884.75 | 2,884.75 | 2,972 |
26 Feb 2024 | 2,885.00 | 2,897.85 | 2,863.13 | 2,884.25 | 2,884.25 | 3,597 |
23 Feb 2024 | 2,882.00 | 2,882.00 | 2,878.19 | 2,879.00 | 2,879.00 | 1,377 |
22 Feb 2024 | 2,871.50 | 2,874.50 | 2,868.00 | 2,881.75 | 2,881.75 | 3,658 |
21 Feb 2024 | 2,824.50 | 2,837.50 | 2,820.00 | 2,834.75 | 2,834.75 | 448 |
20 Feb 2024 | 2,822.00 | 2,847.52 | 2,817.50 | 2,827.50 | 2,827.50 | 1,654 |
19 Feb 2024 | 2,848.50 | 2,848.50 | 2,844.28 | 2,848.50 | 2,848.50 | 767 |
16 Feb 2024 | 2,870.00 | 2,872.05 | 2,851.50 | 2,865.50 | 2,865.50 | 3,658 |
15 Feb 2024 | 2,852.00 | 2,853.15 | 2,852.00 | 2,844.75 | 2,844.75 | 2,574 |
14 Feb 2024 | 2,800.75 | 2,800.75 | 2,800.75 | 2,813.25 | 2,813.25 | 1,526 |
13 Feb 2024 | 2,769.50 | 2,769.50 | 2,769.00 | 2,772.25 | 2,772.25 | 856 |
12 Feb 2024 | 2,817.00 | 2,832.00 | 2,817.00 | 2,824.00 | 2,824.00 | 662 |
09 Feb 2024 | 2,780.77 | 2,801.50 | 2,780.77 | 2,794.75 | 2,794.75 | 1,624 |
08 Feb 2024 | 2,791.00 | 2,795.00 | 2,788.78 | 2,785.00 | 2,785.00 | 1,686 |
07 Feb 2024 | 2,759.95 | 2,759.95 | 2,759.73 | 2,780.25 | 2,780.25 | 1,177 |
06 Feb 2024 | 2,766.00 | 2,766.00 | 2,746.25 | 2,757.25 | 2,757.25 | 5,181 |
05 Feb 2024 | 2,749.50 | 2,749.50 | 2,749.50 | 2,749.50 | 2,749.50 | - |
02 Feb 2024 | 2,741.00 | 2,747.00 | 2,676.00 | 2,751.75 | 2,751.75 | 15,052 |
01 Feb 2024 | 2,702.78 | 2,706.45 | 2,702.78 | 2,714.75 | 2,714.75 | 15,797 |
31 Jan 2024 | 2,711.50 | 2,728.18 | 2,700.00 | 2,705.50 | 2,705.50 | 57,881 |
30 Jan 2024 | 2,739.00 | 2,739.00 | 2,723.50 | 2,728.25 | 2,728.25 | 673 |
29 Jan 2024 | 2,710.00 | 2,710.77 | 2,699.45 | 2,709.75 | 2,709.75 | 242 |
26 Jan 2024 | 2,705.00 | 2,713.05 | 2,688.77 | 2,707.50 | 2,707.50 | 257 |
25 Jan 2024 | 2,689.00 | 2,697.00 | 2,670.02 | 2,697.00 | 2,697.00 | 2,545 |
24 Jan 2024 | 2,701.50 | 2,701.50 | 2,689.95 | 2,695.50 | 2,695.50 | 666 |
23 Jan 2024 | 2,684.00 | 2,698.00 | 2,684.00 | 2,676.50 | 2,676.50 | 504 |
22 Jan 2024 | 2,684.05 | 2,684.05 | 2,679.26 | 2,684.50 | 2,684.50 | 134 |
19 Jan 2024 | 2,657.50 | 2,671.06 | 2,655.73 | 2,658.00 | 2,658.00 | 2,866 |
18 Jan 2024 | 2,645.55 | 2,671.73 | 2,645.55 | 2,659.50 | 2,659.50 | 973 |
17 Jan 2024 | 2,631.50 | 2,645.27 | 2,631.50 | 2,640.75 | 2,640.75 | 665 |
16 Jan 2024 | 2,697.00 | 2,697.52 | 2,691.00 | 2,686.75 | 2,686.75 | 729 |
15 Jan 2024 | 2,700.28 | 2,705.19 | 2,697.28 | 2,699.50 | 2,699.50 | 1,579 |
12 Jan 2024 | 2,710.50 | 2,714.00 | 2,679.39 | 2,704.25 | 2,704.25 | 2,153 |
11 Jan 2024 | 2,711.20 | 2,711.20 | 2,683.70 | 2,688.75 | 2,688.75 | 1,144 |
10 Jan 2024 | 2,716.55 | 2,716.55 | 2,696.73 | 2,702.50 | 2,702.50 | 256 |
09 Jan 2024 | 2,707.30 | 2,707.30 | 2,694.23 | 2,701.75 | 2,701.75 | 162 |
08 Jan 2024 | 2,672.73 | 2,693.27 | 2,672.73 | 2,697.25 | 2,697.25 | 377 |
05 Jan 2024 | 2,683.08 | 2,698.53 | 2,683.08 | 2,693.25 | 2,693.25 | 345 |
04 Jan 2024 | 2,768.85 | 2,768.85 | 2,694.23 | 2,706.75 | 2,706.75 | 1,290 |
03 Jan 2024 | 2,751.77 | 2,751.77 | 2,696.45 | 2,707.00 | 2,707.00 | 150 |
02 Jan 2024 | 2,769.04 | 2,782.45 | 2,766.02 | 2,774.25 | 2,774.25 | 684 |
29 Dec 2023 | 2,802.75 | 2,802.75 | 2,802.75 | 2,802.75 | 2,802.75 | - |
28 Dec 2023 | 2,785.35 | 2,810.13 | 2,785.35 | 2,804.00 | 2,804.00 | 566 |
27 Dec 2023 | 2,770.80 | 2,770.80 | 2,770.80 | 2,788.50 | 2,788.50 | 404 |
22 Dec 2023 | 2,763.00 | 2,773.13 | 2,750.65 | 2,760.50 | 2,760.50 | 4,701 |
21 Dec 2023 | 2,761.93 | 2,768.45 | 2,738.73 | 2,770.50 | 2,770.50 | 7,320 |
20 Dec 2023 | 2,767.50 | 2,789.63 | 2,763.07 | 2,778.25 | 2,778.25 | 836 |
19 Dec 2023 | 2,746.05 | 2,746.05 | 2,731.95 | 2,748.25 | 2,748.25 | 854 |
18 Dec 2023 | 2,752.50 | 2,752.50 | 2,728.52 | 2,739.75 | 2,739.75 | 3,642 |
15 Dec 2023 | 2,731.93 | 2,731.93 | 2,731.38 | 2,748.75 | 2,748.75 | 1,008 |
14 Dec 2023 | 2,705.72 | 2,731.68 | 2,695.79 | 2,726.50 | 2,726.50 | 2,118 |
13 Dec 2023 | 2,662.35 | 2,662.35 | 2,662.35 | 2,668.75 | 2,668.75 | 3 |
12 Dec 2023 | 2,678.00 | 2,683.86 | 2,660.00 | 2,664.75 | 2,664.75 | 6,498 |
11 Dec 2023 | 2,676.00 | 2,684.11 | 2,658.52 | 2,679.00 | 2,679.00 | 2,031 |
08 Dec 2023 | 2,660.34 | 2,665.85 | 2,657.46 | 2,668.00 | 2,668.00 | 1,722 |
07 Dec 2023 | 2,640.50 | 2,641.66 | 2,616.35 | 2,640.50 | 2,640.50 | 3,554 |
06 Dec 2023 | 2,626.00 | 2,648.53 | 2,624.14 | 2,632.75 | 2,632.75 | 1,691 |
05 Dec 2023 | 2,615.63 | 2,615.63 | 2,615.63 | 2,615.25 | 2,615.25 | 380 |
04 Dec 2023 | 2,600.50 | 2,620.22 | 2,599.50 | 2,611.50 | 2,611.50 | 179 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |