Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | - | - | - | - | - | - |
25 Apr 2024 | 2,008.00 | 2,008.00 | 2,008.00 | 2,008.00 | 2,008.00 | - |
24 Apr 2024 | 2,048.92 | 2,048.92 | 2,048.92 | 2,048.92 | 2,048.92 | - |
23 Apr 2024 | 2,007.28 | 2,007.28 | 2,007.28 | 2,007.28 | 2,007.28 | - |
22 Apr 2024 | 2,005.96 | 2,005.96 | 2,005.96 | 2,005.96 | 2,005.96 | - |
19 Apr 2024 | 1,985.94 | 1,985.94 | 1,985.94 | 1,985.94 | 1,985.94 | - |
18 Apr 2024 | 2,029.46 | 2,029.46 | 2,029.46 | 2,029.46 | 2,029.46 | - |
17 Apr 2024 | 2,006.62 | 2,006.62 | 2,006.62 | 2,006.62 | 2,006.62 | - |
16 Apr 2024 | 2,011.82 | 2,011.82 | 2,011.82 | 2,011.82 | 2,011.82 | - |
15 Apr 2024 | 2,055.89 | 2,055.89 | 2,055.89 | 2,055.89 | 2,055.89 | - |
12 Apr 2024 | 2,075.27 | 2,075.27 | 2,075.27 | 2,075.27 | 2,075.27 | - |
11 Apr 2024 | 2,084.25 | 2,084.25 | 2,084.25 | 2,084.25 | 2,084.25 | - |
10 Apr 2024 | - | - | - | - | - | - |
09 Apr 2024 | 2,060.11 | 2,060.11 | 2,060.11 | 2,060.11 | 2,060.11 | - |
08 Apr 2024 | 2,054.04 | 2,054.04 | 2,054.04 | 2,054.04 | 2,054.04 | - |
05 Apr 2024 | 2,058.27 | 2,058.27 | 2,058.27 | 2,058.27 | 2,058.27 | - |
04 Apr 2024 | - | - | - | - | - | - |
03 Apr 2024 | 2,055.69 | 2,055.69 | 2,055.69 | 2,055.69 | 2,055.69 | - |
02 Apr 2024 | 2,076.53 | 2,076.53 | 2,076.53 | 2,076.53 | 2,076.53 | - |
28 Mar 2024 | 2,044.11 | 2,044.11 | 2,044.11 | 2,044.11 | 2,044.11 | - |
27 Mar 2024 | 2,041.89 | 2,041.89 | 2,041.89 | 2,041.89 | 2,041.89 | - |
26 Mar 2024 | 2,036.43 | 2,036.43 | 2,036.43 | 2,036.43 | 2,036.43 | - |
25 Mar 2024 | 2,016.18 | 2,016.18 | 2,016.18 | 2,016.18 | 2,016.18 | - |
22 Mar 2024 | 2,028.68 | 2,028.68 | 2,028.68 | 2,028.68 | 2,028.68 | - |
21 Mar 2024 | - | - | - | - | - | - |
20 Mar 2024 | 1,954.65 | 1,954.65 | 1,954.65 | 1,954.65 | 1,954.65 | - |
19 Mar 2024 | 1,948.56 | 1,948.56 | 1,948.56 | 1,948.56 | 1,948.56 | - |
18 Mar 2024 | 1,967.51 | 1,967.51 | 1,967.51 | 1,967.51 | 1,967.51 | - |
15 Mar 2024 | 1,951.51 | 1,951.51 | 1,951.51 | 1,951.51 | 1,951.51 | - |
14 Mar 2024 | 1,976.57 | 1,976.57 | 1,976.57 | 1,976.57 | 1,976.57 | - |
13 Mar 2024 | 1,979.91 | 1,979.91 | 1,979.91 | 1,979.91 | 1,979.91 | - |
12 Mar 2024 | 1,989.15 | 1,989.15 | 1,989.15 | 1,989.15 | 1,989.15 | - |
11 Mar 2024 | 1,964.76 | 1,964.76 | 1,964.76 | 1,964.76 | 1,964.76 | - |
08 Mar 2024 | 1,965.34 | 1,965.34 | 1,965.34 | 1,965.34 | 1,965.34 | - |
07 Mar 2024 | 1,948.46 | 1,948.46 | 1,948.46 | 1,948.46 | 1,948.46 | - |
06 Mar 2024 | 1,944.32 | 1,944.32 | 1,944.32 | 1,944.32 | 1,944.32 | - |
05 Mar 2024 | 1,938.63 | 1,938.63 | 1,938.63 | 1,938.63 | 1,938.63 | - |
04 Mar 2024 | 1,954.11 | 1,954.11 | 1,954.11 | 1,954.11 | 1,954.11 | - |
01 Mar 2024 | 1,930.75 | 1,930.75 | 1,930.75 | 1,930.75 | 1,930.75 | - |
29 Feb 2024 | 1,929.56 | 1,929.56 | 1,929.56 | 1,929.56 | 1,929.56 | - |
28 Feb 2024 | 1,922.60 | 1,922.60 | 1,922.60 | 1,922.60 | 1,922.60 | - |
27 Feb 2024 | 1,926.14 | 1,926.14 | 1,926.14 | 1,926.14 | 1,926.14 | - |
26 Feb 2024 | 1,932.05 | 1,932.05 | 1,932.05 | 1,932.05 | 1,932.05 | - |
23 Feb 2024 | 1,940.83 | 1,940.83 | 1,940.83 | 1,940.83 | 1,940.83 | - |
22 Feb 2024 | 1,932.49 | 1,932.49 | 1,932.49 | 1,932.49 | 1,932.49 | - |
21 Feb 2024 | 1,900.72 | 1,900.72 | 1,900.72 | 1,900.72 | 1,900.72 | - |
20 Feb 2024 | 1,895.52 | 1,895.52 | 1,895.52 | 1,895.52 | 1,895.52 | - |
19 Feb 2024 | 1,900.29 | 1,900.29 | 1,900.29 | 1,900.29 | 1,900.29 | - |
16 Feb 2024 | 1,889.13 | 1,889.13 | 1,889.13 | 1,889.13 | 1,889.13 | - |
15 Feb 2024 | 1,883.92 | 1,883.92 | 1,883.92 | 1,883.92 | 1,883.92 | - |
14 Feb 2024 | 1,872.12 | 1,872.12 | 1,872.12 | 1,872.12 | 1,872.12 | - |
13 Feb 2024 | - | - | - | - | - | - |
12 Feb 2024 | - | - | - | - | - | - |
09 Feb 2024 | 1,857.70 | 1,857.70 | 1,857.70 | 1,857.70 | 1,857.70 | - |
08 Feb 2024 | - | - | - | - | - | - |
07 Feb 2024 | 1,864.00 | 1,864.00 | 1,864.00 | 1,864.00 | 1,864.00 | - |
06 Feb 2024 | 1,861.44 | 1,861.44 | 1,861.44 | 1,861.44 | 1,861.44 | - |
05 Feb 2024 | 1,832.65 | 1,832.65 | 1,832.65 | 1,832.65 | 1,832.65 | - |
02 Feb 2024 | 1,827.24 | 1,827.24 | 1,827.24 | 1,827.24 | 1,827.24 | - |
01 Feb 2024 | 1,787.78 | 1,787.78 | 1,787.78 | 1,787.78 | 1,787.78 | - |
31 Jan 2024 | 1,785.91 | 1,785.91 | 1,785.91 | 1,785.91 | 1,785.91 | - |
30 Jan 2024 | 1,795.66 | 1,795.66 | 1,795.66 | 1,795.66 | 1,795.66 | - |
29 Jan 2024 | 1,805.66 | 1,805.66 | 1,805.66 | 1,805.66 | 1,805.66 | - |
26 Jan 2024 | 1,788.84 | 1,788.84 | 1,788.84 | 1,788.84 | 1,788.84 | - |
25 Jan 2024 | - | - | - | - | - | - |
24 Jan 2024 | 1,782.00 | 1,782.00 | 1,782.00 | 1,782.00 | 1,782.00 | - |
23 Jan 2024 | 1,774.23 | 1,774.23 | 1,774.23 | 1,774.23 | 1,774.23 | - |
22 Jan 2024 | 1,765.23 | 1,765.23 | 1,765.23 | 1,765.23 | 1,765.23 | - |
19 Jan 2024 | 1,770.60 | 1,770.60 | 1,770.60 | 1,770.60 | 1,770.60 | - |
18 Jan 2024 | 1,740.10 | 1,740.10 | 1,740.10 | 1,740.10 | 1,740.10 | - |
17 Jan 2024 | 1,723.52 | 1,723.52 | 1,723.52 | 1,723.52 | 1,723.52 | - |
16 Jan 2024 | 1,765.66 | 1,765.66 | 1,765.66 | 1,765.66 | 1,765.66 | - |
15 Jan 2024 | 1,784.61 | 1,784.61 | 1,784.61 | 1,784.61 | 1,784.61 | - |
12 Jan 2024 | 1,778.97 | 1,778.97 | 1,778.97 | 1,778.97 | 1,778.97 | - |
11 Jan 2024 | 1,777.16 | 1,777.16 | 1,777.16 | 1,777.16 | 1,777.16 | - |
10 Jan 2024 | 1,765.15 | 1,765.15 | 1,765.15 | 1,765.15 | 1,765.15 | - |
09 Jan 2024 | 1,780.71 | 1,780.71 | 1,780.71 | 1,780.71 | 1,780.71 | - |
08 Jan 2024 | 1,782.26 | 1,782.26 | 1,782.26 | 1,782.26 | 1,782.26 | - |
05 Jan 2024 | - | - | - | - | - | - |
04 Jan 2024 | - | - | - | - | - | - |
03 Jan 2024 | - | - | - | - | - | - |
02 Jan 2024 | - | - | - | - | - | - |
29 Dec 2023 | 1,857.44 | 1,857.44 | 1,857.44 | 1,857.44 | 1,857.44 | - |
28 Dec 2023 | 1,862.06 | 1,862.06 | 1,862.06 | 1,862.06 | 1,862.06 | - |
27 Dec 2023 | 1,827.31 | 1,827.31 | 1,827.31 | 1,827.31 | 1,827.31 | - |
22 Dec 2023 | 1,812.88 | 1,812.88 | 1,812.88 | 1,812.88 | 1,812.88 | - |
21 Dec 2023 | 1,820.67 | 1,820.67 | 1,820.67 | 1,820.67 | 1,820.67 | - |
20 Dec 2023 | 1,819.44 | 1,819.44 | 1,819.44 | 1,819.44 | 1,819.44 | - |
19 Dec 2023 | 1,803.34 | 1,803.34 | 1,803.34 | 1,803.34 | 1,803.34 | - |
18 Dec 2023 | 1,813.61 | 1,813.61 | 1,813.61 | 1,813.61 | 1,813.61 | - |
15 Dec 2023 | 1,812.11 | 1,812.11 | 1,812.11 | 1,812.11 | 1,812.11 | - |
14 Dec 2023 | 1,773.64 | 1,773.64 | 1,773.64 | 1,773.64 | 1,773.64 | - |
13 Dec 2023 | 1,757.84 | 1,757.84 | 1,757.84 | 1,757.84 | 1,757.84 | - |
12 Dec 2023 | 1,767.06 | 1,767.06 | 1,767.06 | 1,767.06 | 1,767.06 | - |
11 Dec 2023 | 1,764.22 | 1,764.22 | 1,764.22 | 1,764.22 | 1,764.22 | - |
08 Dec 2023 | 1,769.19 | 1,769.19 | 1,769.19 | 1,769.19 | 1,769.19 | - |
07 Dec 2023 | 1,745.53 | 1,745.53 | 1,745.53 | 1,745.53 | 1,745.53 | - |
06 Dec 2023 | 1,756.68 | 1,756.68 | 1,756.68 | 1,756.68 | 1,756.68 | - |
05 Dec 2023 | 1,747.65 | 1,747.65 | 1,747.65 | 1,747.65 | 1,747.65 | - |
04 Dec 2023 | 1,764.84 | 1,764.84 | 1,764.84 | 1,764.84 | 1,764.84 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |