Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 2,980.93 | 2,980.93 | 2,900.00 | 2,939.45 | 2,939.45 | 305 |
24 Apr 2024 | 3,050.01 | 3,073.48 | 3,012.00 | 3,019.82 | 3,019.82 | 20,579 |
23 Apr 2024 | 3,075.00 | 3,079.97 | 3,010.05 | 3,048.26 | 3,048.26 | 9,148 |
22 Apr 2024 | 3,000.00 | 3,079.98 | 2,993.00 | 3,033.99 | 3,033.99 | 12,116 |
19 Apr 2024 | 3,050.00 | 3,062.01 | 2,972.10 | 2,982.45 | 2,982.45 | 7,029 |
18 Apr 2024 | 3,072.03 | 3,116.98 | 3,055.33 | 3,060.66 | 3,060.66 | 7,752 |
17 Apr 2024 | 3,115.00 | 3,139.99 | 3,064.21 | 3,072.01 | 3,072.01 | 1,746 |
16 Apr 2024 | 3,100.00 | 3,145.50 | 3,100.00 | 3,126.42 | 3,126.42 | 5,192 |
15 Apr 2024 | 3,099.95 | 3,147.80 | 3,060.69 | 3,067.50 | 3,067.50 | 2,892 |
12 Apr 2024 | 3,115.00 | 3,130.00 | 3,081.00 | 3,096.07 | 3,096.07 | 4,426 |
11 Apr 2024 | 3,050.66 | 3,119.99 | 3,050.66 | 3,115.91 | 3,115.91 | 5,807 |
10 Apr 2024 | 3,010.00 | 3,060.00 | 3,010.00 | 3,053.87 | 3,053.87 | 9,900 |
09 Apr 2024 | 3,036.40 | 3,045.00 | 3,023.28 | 3,040.48 | 3,040.48 | 5,217 |
08 Apr 2024 | 3,060.35 | 3,060.35 | 3,019.05 | 3,037.68 | 3,037.68 | 5,337 |
05 Apr 2024 | 2,990.00 | 3,066.99 | 2,990.00 | 3,047.93 | 3,047.93 | 26,039 |
04 Apr 2024 | 3,033.00 | 3,056.65 | 2,990.00 | 2,999.71 | 2,999.71 | 9,885 |
03 Apr 2024 | 2,991.90 | 3,025.25 | 2,991.90 | 3,013.01 | 3,013.01 | 3,423 |
02 Apr 2024 | 2,998.61 | 2,998.61 | 2,968.05 | 2,991.90 | 2,991.90 | 15,442 |
01 Apr 2024 | 2,977.58 | 3,020.00 | 2,977.58 | 3,006.82 | 3,006.82 | 13,072 |
27 Mar 2024 | 2,965.01 | 2,978.90 | 2,946.01 | 2,977.57 | 2,977.57 | 7,793 |
26 Mar 2024 | 3,000.00 | 3,008.97 | 2,960.67 | 2,969.44 | 2,969.44 | 5,812 |
25 Mar 2024 | 2,995.00 | 3,017.43 | 2,990.00 | 3,002.04 | 3,002.04 | 11,269 |
22 Mar 2024 | 2,965.45 | 3,004.98 | 2,964.00 | 2,995.49 | 2,995.49 | 12,290 |
21 Mar 2024 | 2,996.00 | 3,031.20 | 2,980.35 | 2,980.35 | 2,980.35 | 8,138 |
20 Mar 2024 | 2,963.96 | 2,979.66 | 2,929.02 | 2,970.08 | 2,970.08 | 4,504 |
19 Mar 2024 | 2,930.00 | 2,969.96 | 2,930.00 | 2,955.46 | 2,955.46 | 3,642 |
15 Mar 2024 | 2,960.11 | 2,960.11 | 2,905.01 | 2,924.48 | 2,924.48 | 6,485 |
14 Mar 2024 | 2,960.00 | 3,000.00 | 2,960.00 | 2,972.27 | 2,972.27 | 2,593 |
13 Mar 2024 | 2,949.31 | 2,965.30 | 2,941.13 | 2,947.07 | 2,947.07 | 5,662 |
12 Mar 2024 | 2,903.43 | 2,988.99 | 2,903.43 | 2,952.49 | 2,952.49 | 24,223 |
11 Mar 2024 | 2,946.66 | 2,946.66 | 2,888.65 | 2,891.84 | 2,891.84 | 3,982 |
08 Mar 2024 | 2,992.42 | 2,998.00 | 2,930.02 | 2,946.66 | 2,946.66 | 10,984 |
07 Mar 2024 | 2,949.00 | 2,998.00 | 2,949.00 | 2,992.42 | 2,992.42 | 4,097 |
06 Mar 2024 | 2,946.98 | 2,969.99 | 2,925.03 | 2,939.24 | 2,939.24 | 5,272 |
05 Mar 2024 | 2,999.99 | 2,999.99 | 2,938.80 | 2,946.98 | 2,946.98 | 9,900 |
04 Mar 2024 | 3,028.00 | 3,062.97 | 3,010.28 | 3,015.86 | 3,015.86 | 4,544 |
01 Mar 2024 | 2,999.00 | 3,040.00 | 2,999.00 | 3,036.40 | 3,036.40 | 16,446 |
29 Feb 2024 | 2,957.81 | 3,013.69 | 2,955.00 | 2,992.91 | 2,992.91 | 17,540 |
28 Feb 2024 | 2,956.00 | 2,974.99 | 2,956.00 | 2,957.81 | 2,957.81 | 12,628 |
27 Feb 2024 | 2,969.00 | 2,977.48 | 2,949.50 | 2,960.09 | 2,960.09 | 8,125 |
26 Feb 2024 | 2,996.70 | 3,011.98 | 2,981.59 | 2,983.31 | 2,983.31 | 9,890 |
23 Feb 2024 | 2,990.00 | 3,009.00 | 2,975.55 | 2,996.65 | 2,996.65 | 11,441 |
22 Feb 2024 | 2,910.00 | 2,987.99 | 2,910.00 | 2,986.25 | 2,986.25 | 7,824 |
21 Feb 2024 | 2,870.00 | 2,904.91 | 2,852.29 | 2,871.29 | 2,871.29 | 13,105 |
20 Feb 2024 | 2,850.00 | 2,855.18 | 2,828.93 | 2,848.15 | 2,848.15 | 21,301 |
19 Feb 2024 | 2,890.00 | 2,890.00 | 2,855.00 | 2,879.98 | 2,879.98 | 242 |
16 Feb 2024 | 2,858.01 | 2,904.99 | 2,851.53 | 2,890.50 | 2,890.50 | 2,993 |
15 Feb 2024 | 2,921.25 | 2,921.25 | 2,866.99 | 2,894.94 | 2,894.94 | 30,775 |
14 Feb 2024 | 2,900.00 | 2,923.07 | 2,883.52 | 2,920.43 | 2,920.43 | 24,251 |
13 Feb 2024 | 2,900.00 | 2,945.99 | 2,854.00 | 2,900.89 | 2,900.89 | 9,559 |
12 Feb 2024 | 2,985.99 | 2,999.89 | 2,938.68 | 2,946.62 | 2,946.62 | 9,116 |
09 Feb 2024 | 2,928.82 | 2,991.01 | 2,915.03 | 2,981.61 | 2,981.61 | 10,300 |
08 Feb 2024 | 2,912.00 | 2,934.97 | 2,903.48 | 2,914.74 | 2,914.74 | 15,550 |
07 Feb 2024 | 2,884.60 | 2,916.00 | 2,884.60 | 2,910.66 | 2,910.66 | 18,523 |
06 Feb 2024 | 2,925.00 | 2,925.00 | 2,851.01 | 2,878.88 | 2,878.88 | 10,330 |
02 Feb 2024 | 2,885.00 | 2,958.00 | 2,866.68 | 2,940.35 | 2,940.35 | 44,917 |
01 Feb 2024 | 2,700.00 | 2,722.50 | 2,685.00 | 2,715.25 | 2,715.25 | 9,133 |
31 Jan 2024 | 2,701.12 | 2,711.40 | 2,669.95 | 2,672.75 | 2,672.75 | 15,199 |
30 Jan 2024 | 2,776.93 | 2,786.96 | 2,722.03 | 2,728.15 | 2,728.15 | 9,205 |
29 Jan 2024 | 2,735.00 | 2,778.99 | 2,735.00 | 2,770.66 | 2,770.66 | 9,393 |
26 Jan 2024 | 2,715.00 | 2,757.00 | 2,715.00 | 2,729.23 | 2,729.23 | 17,569 |
25 Jan 2024 | 2,700.01 | 2,730.00 | 2,666.00 | 2,707.03 | 2,707.03 | 7,562 |
24 Jan 2024 | 2,717.00 | 2,726.99 | 2,695.00 | 2,706.04 | 2,706.04 | 31,456 |
23 Jan 2024 | 2,670.00 | 2,704.96 | 2,670.00 | 2,700.94 | 2,700.94 | 7,613 |
22 Jan 2024 | 2,663.00 | 2,670.00 | 2,638.01 | 2,655.74 | 2,655.74 | 3,748 |
19 Jan 2024 | 2,643.99 | 2,663.37 | 2,623.96 | 2,655.04 | 2,655.04 | 8,417 |
18 Jan 2024 | 2,634.00 | 2,643.08 | 2,619.76 | 2,636.26 | 2,636.26 | 16,854 |
17 Jan 2024 | 2,634.46 | 2,634.46 | 2,590.01 | 2,609.01 | 2,609.01 | 7,771 |
16 Jan 2024 | 2,600.00 | 2,646.00 | 2,600.00 | 2,633.78 | 2,633.78 | 20,408 |
15 Jan 2024 | 2,613.00 | 2,613.00 | 2,575.27 | 2,595.99 | 2,595.99 | 168 |
12 Jan 2024 | 2,619.00 | 2,631.00 | 2,600.00 | 2,601.28 | 2,601.28 | 67,968 |
11 Jan 2024 | 2,630.00 | 2,666.49 | 2,600.02 | 2,620.92 | 2,620.92 | 21,341 |
10 Jan 2024 | 2,600.00 | 2,624.75 | 2,593.40 | 2,605.07 | 2,605.07 | 19,880 |
09 Jan 2024 | 2,500.03 | 2,570.00 | 2,500.03 | 2,565.95 | 2,565.95 | 38,083 |
08 Jan 2024 | 2,464.98 | 2,524.98 | 2,464.98 | 2,509.88 | 2,509.88 | 10,761 |
05 Jan 2024 | 2,450.25 | 2,489.99 | 2,446.45 | 2,446.61 | 2,446.61 | 13,299 |
04 Jan 2024 | 2,500.00 | 2,511.99 | 2,461.00 | 2,462.57 | 2,462.57 | 7,568 |
03 Jan 2024 | 2,545.00 | 2,579.99 | 2,529.00 | 2,537.33 | 2,537.33 | 25,751 |
02 Jan 2024 | 2,580.00 | 2,581.75 | 2,531.72 | 2,548.92 | 2,548.92 | 7,488 |
29 Dec 2023 | 2,604.08 | 2,608.49 | 2,558.38 | 2,581.75 | 2,581.75 | 13,815 |
28 Dec 2023 | 2,600.00 | 2,610.00 | 2,588.11 | 2,609.36 | 2,609.36 | 2,766 |
27 Dec 2023 | 2,619.97 | 2,625.00 | 2,592.00 | 2,594.00 | 2,594.00 | 5,900 |
26 Dec 2023 | 2,614.20 | 2,614.20 | 2,595.89 | 2,605.14 | 2,605.14 | 105,809 |
22 Dec 2023 | 2,610.46 | 2,615.02 | 2,600.00 | 2,614.22 | 2,614.22 | 7,417 |
21 Dec 2023 | 2,618.00 | 2,620.00 | 2,600.00 | 2,611.43 | 2,611.43 | 4,623 |
20 Dec 2023 | 2,623.00 | 2,649.99 | 2,602.01 | 2,611.76 | 2,611.76 | 14,915 |
19 Dec 2023 | 2,654.27 | 2,654.27 | 2,616.21 | 2,622.90 | 2,622.90 | 15,676 |
18 Dec 2023 | 2,588.40 | 2,655.50 | 2,588.40 | 2,654.50 | 2,654.50 | 8,743 |
15 Dec 2023 | 2,528.88 | 2,587.70 | 2,528.88 | 2,585.52 | 2,585.52 | 11,147 |
14 Dec 2023 | 2,569.09 | 2,604.68 | 2,520.00 | 2,528.88 | 2,528.88 | 14,177 |
13 Dec 2023 | 2,560.00 | 2,590.00 | 2,548.78 | 2,559.52 | 2,559.52 | 9,534 |
11 Dec 2023 | 2,560.00 | 2,560.00 | 2,515.28 | 2,548.99 | 2,548.99 | 3,191 |
08 Dec 2023 | 2,537.00 | 2,566.00 | 2,531.77 | 2,558.87 | 2,558.87 | 3,497 |
07 Dec 2023 | 2,500.01 | 2,579.00 | 2,500.01 | 2,561.90 | 2,561.90 | 12,274 |
06 Dec 2023 | 2,529.89 | 2,529.89 | 2,494.93 | 2,500.30 | 2,500.30 | 9,147 |
05 Dec 2023 | 2,506.94 | 2,590.00 | 2,500.85 | 2,550.75 | 2,550.75 | 30,248 |
04 Dec 2023 | 2,529.99 | 2,533.00 | 2,488.71 | 2,529.70 | 2,529.70 | 14,491 |
01 Dec 2023 | 2,535.00 | 2,536.98 | 2,513.22 | 2,532.00 | 2,532.00 | 9,628 |
30 Nov 2023 | 2,538.02 | 2,561.99 | 2,513.00 | 2,526.74 | 2,526.74 | 6,981 |
29 Nov 2023 | 2,541.00 | 2,545.00 | 2,516.50 | 2,538.02 | 2,538.02 | 8,656 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |