Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 0.00 | 0.00 | 0.00 | 2,176.04 | 2,176.04 | 468 |
23 Apr 2024 | 2,166.50 | 2,184.25 | 2,166.50 | 2,173.07 | 2,173.07 | 30 |
22 Apr 2024 | 2,211.65 | 2,211.65 | 2,194.50 | 2,196.50 | 2,196.50 | 35 |
19 Apr 2024 | 2,244.50 | 2,245.41 | 2,237.00 | 2,245.41 | 2,245.41 | 1,801 |
18 Apr 2024 | 2,231.88 | 2,237.50 | 2,231.36 | 2,237.50 | 2,237.50 | 69 |
17 Apr 2024 | 2,231.46 | 2,247.38 | 2,231.46 | 2,237.00 | 2,237.00 | 387 |
16 Apr 2024 | 2,220.54 | 2,232.73 | 2,220.54 | 2,232.73 | 2,232.73 | 236 |
15 Apr 2024 | 2,208.50 | 2,208.50 | 2,200.15 | 2,203.50 | 2,203.50 | 26 |
12 Apr 2024 | 2,251.50 | 2,265.00 | 2,247.00 | 2,248.50 | 2,248.50 | 176 |
11 Apr 2024 | 2,190.58 | 2,196.82 | 2,190.58 | 2,195.00 | 2,195.00 | 11,265 |
10 Apr 2024 | 2,208.41 | 2,208.41 | 2,186.50 | 2,191.25 | 2,191.25 | 3,118 |
09 Apr 2024 | - | - | - | - | - | - |
08 Apr 2024 | 2,192.50 | 2,192.50 | 2,185.50 | 2,185.50 | 2,185.50 | 54 |
05 Apr 2024 | - | - | - | - | - | - |
04 Apr 2024 | 2,155.50 | 2,155.50 | 2,146.35 | 2,146.35 | 2,146.35 | 18 |
03 Apr 2024 | - | - | - | - | - | - |
02 Apr 2024 | 2,126.39 | 2,126.39 | 2,126.39 | 2,126.39 | 2,126.39 | 6 |
28 Mar 2024 | - | - | - | - | - | - |
27 Mar 2024 | 2,055.53 | 2,055.53 | 2,055.53 | 2,055.53 | 2,055.53 | 44 |
26 Mar 2024 | - | - | - | - | - | - |
25 Mar 2024 | 2,038.52 | 2,044.50 | 2,038.52 | 2,042.50 | 2,042.50 | 31 |
22 Mar 2024 | 2,040.00 | 2,040.00 | 2,040.00 | 2,040.00 | 2,040.00 | 1 |
21 Mar 2024 | 2,063.56 | 2,063.56 | 2,063.56 | 2,063.56 | 2,063.56 | 41 |
20 Mar 2024 | 2,024.00 | 2,024.00 | 2,024.00 | 2,024.00 | 2,024.00 | 20 |
19 Mar 2024 | 2,020.42 | 2,020.42 | 2,020.42 | 2,020.42 | 2,020.42 | 212 |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | 2,029.50 | 2,029.50 | 2,029.50 | 2,029.50 | 2,029.50 | 6 |
13 Mar 2024 | - | - | - | - | - | - |
12 Mar 2024 | 2,046.50 | 2,046.50 | 2,046.50 | 2,046.50 | 2,046.50 | 2 |
11 Mar 2024 | 2,049.50 | 2,049.50 | 2,049.50 | 2,049.50 | 2,049.50 | 1 |
08 Mar 2024 | 2,045.50 | 2,045.50 | 2,045.50 | 2,045.50 | 2,045.50 | 2 |
07 Mar 2024 | 2,027.59 | 2,027.59 | 2,024.50 | 2,024.50 | 2,024.50 | 35 |
06 Mar 2024 | 1,999.20 | 2,016.75 | 1,999.20 | 2,016.75 | 2,016.75 | 5,036 |
05 Mar 2024 | 1,997.50 | 1,997.50 | 1,997.50 | 1,997.50 | 1,997.50 | 7,574 |
04 Mar 2024 | 1,957.86 | 1,989.00 | 1,956.26 | 1,989.00 | 1,989.00 | 99 |
01 Mar 2024 | 1,920.17 | 1,920.17 | 1,920.17 | 1,920.17 | 1,920.17 | 580 |
29 Feb 2024 | - | - | - | - | - | - |
28 Feb 2024 | - | - | - | - | - | - |
27 Feb 2024 | - | - | - | - | - | - |
26 Feb 2024 | 1,910.51 | 1,910.51 | 1,910.51 | 1,910.51 | 1,910.51 | 15 |
23 Feb 2024 | 1,902.68 | 1,902.68 | 1,902.68 | 1,902.68 | 1,902.68 | 2,630 |
22 Feb 2024 | 1,904.05 | 1,904.05 | 1,904.05 | 1,904.05 | 1,904.05 | 4 |
21 Feb 2024 | 1,905.03 | 1,905.03 | 1,905.03 | 1,905.03 | 1,905.03 | 30 |
20 Feb 2024 | - | - | - | - | - | - |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 1,880.76 | 1,880.76 | 1,880.76 | 1,880.76 | 1,880.76 | 3,180 |
15 Feb 2024 | 1,875.80 | 1,877.75 | 1,875.80 | 1,877.75 | 1,877.75 | 63 |
14 Feb 2024 | - | - | - | - | - | - |
13 Feb 2024 | 1,869.09 | 1,869.09 | 1,869.09 | 1,869.09 | 1,869.09 | 16 |
12 Feb 2024 | - | - | - | - | - | - |
09 Feb 2024 | - | - | - | - | - | - |
08 Feb 2024 | - | - | - | - | - | - |
07 Feb 2024 | 1,909.91 | 1,909.91 | 1,909.35 | 1,909.80 | 1,909.80 | 328 |
06 Feb 2024 | 1,913.00 | 1,914.20 | 1,912.20 | 1,912.20 | 1,912.20 | 176 |
05 Feb 2024 | - | - | - | - | - | - |
02 Feb 2024 | - | - | - | - | - | - |
01 Feb 2024 | - | - | - | - | - | - |
31 Jan 2024 | - | - | - | - | - | - |
30 Jan 2024 | 1,914.00 | 1,914.00 | 1,914.00 | 1,914.00 | 1,914.00 | 101 |
29 Jan 2024 | 1,903.20 | 1,903.20 | 1,903.20 | 1,903.20 | 1,903.20 | 28 |
26 Jan 2024 | 1,899.85 | 1,899.85 | 1,899.85 | 1,899.85 | 1,899.85 | 45 |
25 Jan 2024 | 1,892.40 | 1,892.40 | 1,892.40 | 1,892.40 | 1,892.40 | 8 |
24 Jan 2024 | 1,904.85 | 1,904.85 | 1,904.85 | 1,904.85 | 1,904.85 | 16 |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | 1,899.00 | 1,899.00 | 1,899.00 | 1,899.00 | 1,899.00 | 22 |
19 Jan 2024 | 1,906.80 | 1,906.80 | 1,906.80 | 1,906.80 | 1,906.80 | 53 |
18 Jan 2024 | 1,890.60 | 1,892.60 | 1,890.60 | 1,892.00 | 1,892.00 | 164 |
17 Jan 2024 | - | - | - | - | - | - |
16 Jan 2024 | - | - | - | - | - | - |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | - | - | - | - | - | - |
11 Jan 2024 | 1,909.81 | 1,909.81 | 1,909.81 | 1,909.81 | 1,909.81 | 26 |
10 Jan 2024 | - | - | - | - | - | - |
09 Jan 2024 | - | - | - | - | - | - |
08 Jan 2024 | 1,901.99 | 1,901.99 | 1,901.99 | 1,901.99 | 1,901.99 | 25 |
05 Jan 2024 | - | - | - | - | - | - |
04 Jan 2024 | - | - | - | - | - | - |
03 Jan 2024 | - | - | - | - | - | - |
02 Jan 2024 | - | - | - | - | - | - |
29 Dec 2023 | - | - | - | - | - | - |
28 Dec 2023 | 1,951.16 | 1,951.16 | 1,951.16 | 1,951.16 | 1,951.16 | 1,076 |
27 Dec 2023 | - | - | - | - | - | - |
22 Dec 2023 | - | - | - | - | - | - |
21 Dec 2023 | 1,917.00 | 1,917.00 | 1,917.00 | 1,917.00 | 1,917.00 | 16 |
20 Dec 2023 | 1,909.40 | 1,909.40 | 1,909.40 | 1,909.40 | 1,909.40 | 3,500 |
19 Dec 2023 | 1,899.37 | 1,899.37 | 1,899.37 | 1,899.37 | 1,899.37 | 303 |
18 Dec 2023 | - | - | - | - | - | - |
15 Dec 2023 | - | - | - | - | - | - |
14 Dec 2023 | - | - | - | - | - | - |
13 Dec 2023 | - | - | - | - | - | - |
12 Dec 2023 | 1,863.60 | 1,863.60 | 1,863.60 | 1,863.60 | 1,863.60 | 2 |
11 Dec 2023 | - | - | - | - | - | - |
08 Dec 2023 | 1,882.40 | 1,882.40 | 1,882.40 | 1,882.40 | 1,882.40 | 6 |
07 Dec 2023 | - | - | - | - | - | - |
06 Dec 2023 | 1,899.74 | 1,904.89 | 1,899.74 | 1,904.89 | 1,904.89 | 131 |
05 Dec 2023 | 1,901.69 | 1,901.69 | 1,889.83 | 1,891.00 | 1,891.00 | 36 |
04 Dec 2023 | - | - | - | - | - | - |
01 Dec 2023 | 1,912.82 | 1,912.82 | 1,912.82 | 1,912.82 | 1,912.82 | 12 |
30 Nov 2023 | 1,919.14 | 1,919.15 | 1,917.20 | 1,917.20 | 1,917.20 | 117 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |