Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 2,959.78 | 2,971.00 | 2,928.24 | 2,945.50 | 2,945.50 | 2,131 |
24 Apr 2024 | 2,979.00 | 2,979.00 | 2,979.00 | 2,979.00 | 2,979.00 | - |
23 Apr 2024 | 2,966.00 | 2,966.00 | 2,966.00 | 2,967.00 | 2,967.00 | 2 |
22 Apr 2024 | 2,887.50 | 2,887.50 | 2,887.50 | 2,887.50 | 2,887.50 | - |
19 Apr 2024 | 2,902.00 | 2,902.00 | 2,902.00 | 2,902.00 | 2,902.00 | - |
18 Apr 2024 | 2,949.50 | 2,949.50 | 2,949.50 | 2,949.50 | 2,949.50 | - |
17 Apr 2024 | 2,955.26 | 2,955.26 | 2,955.26 | 2,933.00 | 2,933.00 | 200 |
16 Apr 2024 | 2,922.00 | 2,922.00 | 2,922.00 | 2,942.50 | 2,942.50 | 279 |
15 Apr 2024 | 3,045.00 | 3,045.00 | 3,003.00 | 3,003.00 | 3,003.00 | 8 |
12 Apr 2024 | 3,061.00 | 3,061.00 | 3,061.00 | 3,044.50 | 3,044.50 | 6 |
11 Apr 2024 | 3,035.00 | 3,035.00 | 3,035.00 | 3,035.00 | 3,035.00 | - |
10 Apr 2024 | 3,045.50 | 3,045.50 | 3,045.50 | 3,045.50 | 3,045.50 | - |
09 Apr 2024 | 3,054.76 | 3,054.76 | 3,054.76 | 3,026.00 | 3,026.00 | 3 |
08 Apr 2024 | 3,042.00 | 3,071.00 | 3,042.00 | 3,047.00 | 3,047.00 | 2,190 |
05 Apr 2024 | 3,025.00 | 3,056.00 | 3,011.26 | 3,056.00 | 3,056.00 | 663 |
04 Apr 2024 | 3,090.00 | 3,091.00 | 3,086.00 | 3,087.00 | 3,087.00 | 34 |
03 Apr 2024 | 3,069.00 | 3,087.00 | 3,065.56 | 3,083.00 | 3,083.00 | 98 |
02 Apr 2024 | 3,106.00 | 3,106.00 | 3,080.00 | 3,058.00 | 3,058.00 | 901 |
28 Mar 2024 | 3,139.00 | 3,139.00 | 3,139.00 | 3,139.00 | 3,139.00 | - |
27 Mar 2024 | 3,124.00 | 3,132.00 | 3,124.00 | 3,132.00 | 3,132.00 | 295 |
26 Mar 2024 | 3,177.00 | 3,177.00 | 3,177.00 | 3,170.50 | 3,170.50 | 52 |
25 Mar 2024 | 3,142.00 | 3,142.00 | 3,142.00 | 3,142.00 | 3,142.00 | - |
22 Mar 2024 | 3,128.50 | 3,128.50 | 3,128.50 | 3,128.50 | 3,128.50 | - |
21 Mar 2024 | 3,112.00 | 3,150.00 | 3,111.00 | 3,150.00 | 3,150.00 | 123 |
20 Mar 2024 | 3,050.00 | 3,050.00 | 3,050.00 | 3,036.00 | 3,036.00 | 82 |
19 Mar 2024 | 3,010.26 | 3,010.26 | 2,995.26 | 3,014.50 | 3,014.50 | 94 |
18 Mar 2024 | 3,008.28 | 3,008.28 | 3,008.28 | 3,005.00 | 3,005.00 | 568 |
15 Mar 2024 | 3,002.00 | 3,002.00 | 3,002.00 | 2,985.50 | 2,985.50 | 200 |
14 Mar 2024 | 3,059.00 | 3,060.00 | 3,059.00 | 3,014.50 | 3,014.50 | 360 |
13 Mar 2024 | 3,060.50 | 3,060.50 | 3,060.50 | 3,060.50 | 3,060.50 | - |
12 Mar 2024 | 3,036.50 | 3,036.50 | 3,036.50 | 3,036.50 | 3,036.50 | - |
11 Mar 2024 | 3,037.74 | 3,037.74 | 3,037.74 | 3,023.50 | 3,023.50 | 3 |
08 Mar 2024 | 3,034.00 | 3,051.00 | 3,034.00 | 3,050.00 | 3,050.00 | 14 |
07 Mar 2024 | 3,020.50 | 3,020.50 | 3,020.50 | 3,020.50 | 3,020.50 | - |
06 Mar 2024 | 3,009.00 | 3,012.00 | 3,001.67 | 3,012.00 | 3,012.00 | 2,219 |
05 Mar 2024 | 3,025.04 | 3,025.04 | 2,967.26 | 2,968.50 | 2,968.50 | 803 |
04 Mar 2024 | 3,046.33 | 3,046.33 | 3,046.33 | 3,055.50 | 3,055.50 | 100 |
01 Mar 2024 | 3,031.60 | 3,038.28 | 3,031.60 | 3,058.50 | 3,058.50 | 90 |
29 Feb 2024 | 3,018.50 | 3,018.50 | 3,018.50 | 3,018.50 | 3,018.50 | - |
28 Feb 2024 | 3,008.00 | 3,008.00 | 3,003.30 | 3,018.50 | 3,018.50 | 695 |
27 Feb 2024 | 2,964.28 | 2,964.28 | 2,964.28 | 3,000.00 | 3,000.00 | 289 |
26 Feb 2024 | 2,951.00 | 2,954.00 | 2,945.00 | 2,955.00 | 2,955.00 | 102 |
23 Feb 2024 | 2,941.00 | 2,941.00 | 2,941.00 | 2,941.00 | 2,941.00 | - |
22 Feb 2024 | 2,931.50 | 2,931.50 | 2,931.50 | 2,931.50 | 2,931.50 | - |
21 Feb 2024 | 2,906.00 | 2,906.00 | 2,906.00 | 2,886.00 | 2,886.00 | 124 |
20 Feb 2024 | 2,954.00 | 2,963.00 | 2,954.00 | 2,910.00 | 2,910.00 | 430 |
19 Feb 2024 | 2,969.72 | 2,969.72 | 2,969.72 | 2,968.00 | 2,968.00 | 60 |
16 Feb 2024 | 3,016.00 | 3,016.00 | 3,016.00 | 2,999.00 | 2,999.00 | 13 |
15 Feb 2024 | 3,005.00 | 3,022.72 | 3,005.00 | 3,001.00 | 3,001.00 | 233 |
14 Feb 2024 | 2,962.00 | 2,962.00 | 2,962.00 | 2,948.00 | 2,948.00 | 585 |
13 Feb 2024 | 2,902.00 | 2,930.00 | 2,902.00 | 2,907.00 | 2,907.00 | 251 |
12 Feb 2024 | 2,990.00 | 3,016.00 | 2,988.00 | 2,985.00 | 2,985.00 | 117 |
09 Feb 2024 | 2,940.74 | 2,940.74 | 2,940.74 | 2,938.00 | 2,938.00 | 3 |
08 Feb 2024 | 2,906.50 | 2,906.50 | 2,906.50 | 2,906.50 | 2,906.50 | - |
07 Feb 2024 | 2,860.00 | 2,860.00 | 2,827.28 | 2,853.50 | 2,853.50 | 8 |
06 Feb 2024 | 2,826.74 | 2,826.74 | 2,826.74 | 2,836.00 | 2,836.00 | 34 |
05 Feb 2024 | 2,857.00 | 2,872.00 | 2,854.00 | 2,845.00 | 2,845.00 | 1,759 |
02 Feb 2024 | 2,793.00 | 2,832.00 | 2,793.00 | 2,838.00 | 2,838.00 | 2,685 |
01 Feb 2024 | 2,755.00 | 2,770.44 | 2,755.00 | 2,742.50 | 2,742.50 | 3 |
31 Jan 2024 | 2,773.00 | 2,773.00 | 2,773.00 | 2,773.00 | 2,773.00 | - |
30 Jan 2024 | 2,822.00 | 2,822.00 | 2,822.00 | 2,822.00 | 2,822.00 | - |
29 Jan 2024 | 2,793.00 | 2,793.00 | 2,793.00 | 2,793.50 | 2,793.50 | 19 |
26 Jan 2024 | 2,770.45 | 2,770.45 | 2,770.45 | 2,767.50 | 2,767.50 | 712 |
25 Jan 2024 | 2,721.00 | 2,760.00 | 2,721.00 | 2,760.00 | 2,760.00 | 860 |
24 Jan 2024 | 2,769.00 | 2,769.00 | 2,769.00 | 2,769.00 | 2,769.00 | - |
23 Jan 2024 | 2,778.50 | 2,778.50 | 2,778.50 | 2,778.50 | 2,778.50 | - |
22 Jan 2024 | 2,786.50 | 2,786.50 | 2,786.50 | 2,786.50 | 2,786.50 | - |
19 Jan 2024 | 2,711.50 | 2,711.50 | 2,711.50 | 2,711.50 | 2,711.50 | - |
18 Jan 2024 | 2,708.50 | 2,708.50 | 2,708.50 | 2,708.50 | 2,708.50 | - |
17 Jan 2024 | 2,684.50 | 2,684.50 | 2,684.50 | 2,684.50 | 2,684.50 | - |
16 Jan 2024 | 2,711.50 | 2,711.50 | 2,711.50 | 2,711.50 | 2,711.50 | - |
15 Jan 2024 | 2,711.50 | 2,711.50 | 2,711.50 | 2,711.50 | 2,711.50 | - |
12 Jan 2024 | 2,718.50 | 2,718.50 | 2,718.50 | 2,718.50 | 2,718.50 | - |
11 Jan 2024 | 2,732.00 | 2,733.00 | 2,706.00 | 2,698.50 | 2,698.50 | 1,032 |
10 Jan 2024 | 2,721.50 | 2,721.50 | 2,721.50 | 2,721.50 | 2,721.50 | - |
09 Jan 2024 | 2,693.74 | 2,693.74 | 2,693.74 | 2,717.50 | 2,717.50 | 3 |
08 Jan 2024 | 2,650.24 | 2,650.24 | 2,650.24 | 2,681.50 | 2,681.50 | 108 |
05 Jan 2024 | 2,650.00 | 2,651.00 | 2,650.00 | 2,654.00 | 2,654.00 | 1,168 |
04 Jan 2024 | 2,681.50 | 2,681.50 | 2,681.50 | 2,681.50 | 2,681.50 | - |
03 Jan 2024 | 2,738.00 | 2,738.00 | 2,699.74 | 2,691.00 | 2,691.00 | 178 |
02 Jan 2024 | 2,810.74 | 2,810.74 | 2,795.72 | 2,763.50 | 2,763.50 | 142 |
29 Dec 2023 | 2,826.00 | 2,826.00 | 2,826.00 | 2,826.00 | 2,826.00 | - |
28 Dec 2023 | 2,832.74 | 2,832.74 | 2,825.26 | 2,838.50 | 2,838.50 | 27 |
27 Dec 2023 | 2,845.00 | 2,845.00 | 2,845.00 | 2,808.00 | 2,808.00 | - |
22 Dec 2023 | 2,812.00 | 2,812.00 | 2,792.00 | 2,809.50 | 2,809.50 | 1,727 |
21 Dec 2023 | 2,800.00 | 2,800.00 | 2,800.00 | 2,800.00 | 2,800.00 | - |
20 Dec 2023 | 2,845.00 | 2,850.72 | 2,844.74 | 2,838.00 | 2,838.00 | 1,700 |
19 Dec 2023 | 2,826.00 | 2,843.72 | 2,826.00 | 2,833.50 | 2,833.50 | 686 |
18 Dec 2023 | 2,821.20 | 2,821.20 | 2,821.20 | 2,827.00 | 2,827.00 | 728 |
15 Dec 2023 | 2,838.00 | 2,838.00 | 2,819.00 | 2,827.50 | 2,827.50 | 355 |
14 Dec 2023 | 2,802.00 | 2,802.00 | 2,802.00 | 2,802.00 | 2,802.00 | - |
13 Dec 2023 | 2,761.00 | 2,773.82 | 2,761.00 | 2,762.00 | 2,762.00 | 687 |
12 Dec 2023 | 2,762.00 | 2,762.00 | 2,762.00 | 2,746.50 | 2,746.50 | 952 |
11 Dec 2023 | 2,728.80 | 2,803.46 | 2,728.80 | 2,723.50 | 2,723.50 | 732 |
08 Dec 2023 | 2,730.00 | 2,730.00 | 2,689.18 | 2,723.50 | 2,723.50 | 449 |
07 Dec 2023 | 2,684.00 | 2,684.00 | 2,683.18 | 2,675.50 | 2,675.50 | 344 |
06 Dec 2023 | 2,686.00 | 2,700.00 | 2,683.00 | 2,701.50 | 2,701.50 | 1,301 |
05 Dec 2023 | 2,677.00 | 2,677.82 | 2,674.18 | 2,676.50 | 2,676.50 | 1,509 |
04 Dec 2023 | 2,683.00 | 2,683.00 | 2,683.00 | 2,681.50 | 2,681.50 | 2,640 |
01 Dec 2023 | 2,619.16 | 2,619.16 | 2,619.16 | 2,641.50 | 2,641.50 | 206 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |