Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 2,233.13 | 2,233.13 | 2,198.00 | 2,208.00 | 2,208.00 | 1,740 |
24 Apr 2024 | 2,238.00 | 2,238.50 | 2,225.00 | 2,226.00 | 2,226.00 | 5,621 |
23 Apr 2024 | 2,247.00 | 2,251.50 | 2,230.50 | 2,235.00 | 2,235.00 | 8,314 |
22 Apr 2024 | 2,241.50 | 2,257.50 | 2,241.50 | 2,242.00 | 2,242.00 | 14,344 |
19 Apr 2024 | 2,172.50 | 2,228.00 | 2,172.50 | 2,228.00 | 2,228.00 | 27,427 |
18 Apr 2024 | 2,188.50 | 2,197.50 | 2,188.50 | 2,197.50 | 2,197.50 | 2,025 |
17 Apr 2024 | 2,199.50 | 2,210.00 | 2,191.80 | 2,196.00 | 2,196.00 | 11,027 |
16 Apr 2024 | 2,222.00 | 2,234.00 | 2,196.50 | 2,215.00 | 2,215.00 | 8,633 |
15 Apr 2024 | 2,273.50 | 2,279.00 | 2,255.95 | 2,255.50 | 2,255.50 | 2,288 |
12 Apr 2024 | 2,289.00 | 2,297.50 | 2,269.32 | 2,271.25 | 2,271.25 | 10,295 |
11 Apr 2024 | 2,281.00 | 2,294.50 | 2,281.00 | 2,283.50 | 2,283.50 | 2,047 |
10 Apr 2024 | 2,314.50 | 2,323.50 | 2,295.00 | 2,299.25 | 2,299.25 | 4,331 |
09 Apr 2024 | 2,305.00 | 2,312.00 | 2,296.50 | 2,313.00 | 2,313.00 | 6,089 |
08 Apr 2024 | 2,307.50 | 2,307.50 | 2,294.50 | 2,304.00 | 2,304.00 | 12,029 |
05 Apr 2024 | 2,301.50 | 2,315.25 | 2,301.50 | 2,306.00 | 2,306.00 | 4,177 |
04 Apr 2024 | 2,306.50 | 2,324.50 | 2,304.00 | 2,319.00 | 2,319.00 | 25,858 |
03 Apr 2024 | 2,315.00 | 2,324.00 | 2,306.50 | 2,309.50 | 2,309.50 | 6,938 |
02 Apr 2024 | 2,331.00 | 2,341.99 | 2,311.00 | 2,309.00 | 2,309.00 | 3,784 |
28 Mar 2024 | 2,335.00 | 2,340.00 | 2,317.13 | 2,323.00 | 2,323.00 | 3,370 |
27 Mar 2024 | 2,330.50 | 2,335.16 | 2,317.07 | 2,319.75 | 2,319.75 | 2,277 |
26 Mar 2024 | 2,307.00 | 2,325.50 | 2,307.00 | 2,327.25 | 2,327.25 | 3,030 |
25 Mar 2024 | 2,298.00 | 2,310.50 | 2,297.50 | 2,310.25 | 2,310.25 | 12,355 |
22 Mar 2024 | 2,309.00 | 2,314.00 | 2,303.50 | 2,307.00 | 2,307.00 | 4,880 |
21 Mar 2024 | 2,287.50 | 2,302.50 | 2,276.35 | 2,299.50 | 2,299.50 | 9,414 |
20 Mar 2024 | 2,235.00 | 2,253.50 | 2,235.00 | 2,252.00 | 2,252.00 | 16,927 |
19 Mar 2024 | 2,187.50 | 2,235.00 | 2,184.50 | 2,230.25 | 2,230.25 | 14,251 |
18 Mar 2024 | 2,199.50 | 2,218.00 | 2,197.50 | 2,197.50 | 2,197.50 | 93,184 |
15 Mar 2024 | 2,200.50 | 2,207.50 | 2,199.78 | 2,204.00 | 2,204.00 | 1,538 |
14 Mar 2024 | 2,199.00 | 2,211.00 | 2,189.00 | 2,191.75 | 2,191.75 | 3,698 |
13 Mar 2024 | 2,191.50 | 2,203.50 | 2,191.50 | 2,203.25 | 2,203.25 | 1,305 |
12 Mar 2024 | 2,200.00 | 2,210.00 | 2,197.50 | 2,199.00 | 2,199.00 | 1,459 |
11 Mar 2024 | 2,164.50 | 2,181.50 | 2,164.50 | 2,188.75 | 2,188.75 | 11,794 |
08 Mar 2024 | 2,171.00 | 2,177.00 | 2,164.00 | 2,171.00 | 2,171.00 | 3,015 |
07 Mar 2024 | 2,170.50 | 2,180.00 | 2,152.19 | 2,174.00 | 2,174.00 | 4,126 |
06 Mar 2024 | 2,176.00 | 2,176.00 | 2,162.00 | 2,163.25 | 2,163.25 | 1,950 |
05 Mar 2024 | 2,177.50 | 2,178.00 | 2,163.00 | 2,172.25 | 2,172.25 | 3,575 |
04 Mar 2024 | 2,180.50 | 2,189.73 | 2,173.00 | 2,175.50 | 2,175.50 | 2,241 |
01 Mar 2024 | 2,183.00 | 2,191.00 | 2,172.00 | 2,191.00 | 2,191.00 | 3,282 |
29 Feb 2024 | 2,185.50 | 2,185.50 | 2,167.00 | 2,179.50 | 2,179.50 | 4,965 |
28 Feb 2024 | 2,150.00 | 2,176.00 | 2,146.50 | 2,172.50 | 2,172.50 | 1,603 |
27 Feb 2024 | 2,106.50 | 2,136.00 | 2,106.50 | 2,135.00 | 2,135.00 | 3,294 |
26 Feb 2024 | 2,110.00 | 2,116.02 | 2,099.00 | 2,100.75 | 2,100.75 | 4,397 |
23 Feb 2024 | 2,117.50 | 2,122.89 | 2,109.00 | 2,116.00 | 2,116.00 | 343 |
22 Feb 2024 | 2,126.00 | 2,137.70 | 2,124.30 | 2,120.50 | 2,120.50 | 3,052 |
21 Feb 2024 | 2,116.50 | 2,120.50 | 2,115.00 | 2,119.00 | 2,119.00 | 2,099 |
20 Feb 2024 | 2,117.00 | 2,119.00 | 2,101.00 | 2,119.75 | 2,119.75 | 9,012 |
19 Feb 2024 | 2,104.00 | 2,122.50 | 2,104.00 | 2,122.50 | 2,122.50 | 993 |
16 Feb 2024 | 2,110.50 | 2,116.26 | 2,107.11 | 2,112.25 | 2,112.25 | 4,300 |
15 Feb 2024 | 2,082.50 | 2,097.74 | 2,077.00 | 2,094.00 | 2,094.00 | 2,521 |
14 Feb 2024 | 2,074.50 | 2,079.50 | 2,074.50 | 2,074.50 | 2,074.50 | 4,902 |
13 Feb 2024 | 2,104.50 | 2,106.91 | 2,064.00 | 2,069.00 | 2,069.00 | 13,214 |
12 Feb 2024 | 2,094.50 | 2,113.50 | 2,091.00 | 2,113.75 | 2,113.75 | 35,982 |
09 Feb 2024 | 2,084.50 | 2,091.00 | 2,075.50 | 2,077.75 | 2,077.75 | 139,336 |
08 Feb 2024 | 2,089.50 | 2,093.50 | 2,083.00 | 2,083.00 | 2,083.00 | 1,289 |
07 Feb 2024 | 2,065.50 | 2,083.15 | 2,065.50 | 2,074.50 | 2,074.50 | 958 |
06 Feb 2024 | 2,066.50 | 2,074.00 | 2,052.00 | 2,070.50 | 2,070.50 | 4,162 |
05 Feb 2024 | 2,078.00 | 2,078.00 | 2,048.00 | 2,058.00 | 2,058.00 | 1,588 |
02 Feb 2024 | 2,087.00 | 2,087.00 | 2,072.24 | 2,063.00 | 2,063.00 | 2,042 |
01 Feb 2024 | 2,087.00 | 2,090.00 | 2,070.00 | 2,074.75 | 2,074.75 | 9,329 |
31 Jan 2024 | 2,104.00 | 2,119.00 | 2,104.00 | 2,109.00 | 2,109.00 | 1,561 |
30 Jan 2024 | 2,132.50 | 2,132.50 | 2,112.00 | 2,115.50 | 2,115.50 | 2,529 |
29 Jan 2024 | 2,143.50 | 2,144.50 | 2,125.50 | 2,127.75 | 2,127.75 | 8,038 |
26 Jan 2024 | 2,116.50 | 2,141.00 | 2,115.50 | 2,139.50 | 2,139.50 | 2,814 |
25 Jan 2024 | 2,109.50 | 2,140.00 | 2,105.75 | 2,132.00 | 2,132.00 | 532 |
24 Jan 2024 | 2,127.50 | 2,127.50 | 2,115.00 | 2,115.00 | 2,115.00 | 2,385 |
23 Jan 2024 | 2,112.00 | 2,124.00 | 2,108.50 | 2,124.00 | 2,124.00 | 3,008 |
22 Jan 2024 | 2,113.50 | 2,114.65 | 2,101.00 | 2,104.50 | 2,104.50 | 8,771 |
19 Jan 2024 | 2,113.00 | 2,120.29 | 2,099.00 | 2,097.75 | 2,097.75 | 7,144 |
18 Jan 2024 | 2,125.00 | 2,131.00 | 2,111.00 | 2,107.25 | 2,107.25 | 93 |
17 Jan 2024 | 2,132.50 | 2,133.44 | 2,125.00 | 2,124.50 | 2,124.50 | 672 |
16 Jan 2024 | 2,175.50 | 2,182.00 | 2,166.50 | 2,165.50 | 2,165.50 | 8,827 |
15 Jan 2024 | 2,181.50 | 2,189.50 | 2,179.09 | 2,186.00 | 2,186.00 | 2,802 |
12 Jan 2024 | 2,180.00 | 2,185.00 | 2,177.04 | 2,180.25 | 2,180.25 | 1,088 |
11 Jan 2024 | 2,182.50 | 2,191.37 | 2,160.50 | 2,163.00 | 2,163.00 | 1,859 |
10 Jan 2024 | 2,194.00 | 2,194.00 | 2,184.50 | 2,180.00 | 2,180.00 | 9,279 |
09 Jan 2024 | 2,204.50 | 2,210.65 | 2,191.71 | 2,198.00 | 2,198.00 | 2,644 |
08 Jan 2024 | 2,191.00 | 2,206.50 | 2,183.50 | 2,206.50 | 2,206.50 | 9,368 |
05 Jan 2024 | 2,192.00 | 2,199.50 | 2,185.50 | 2,196.00 | 2,196.00 | 827 |
04 Jan 2024 | 2,208.50 | 2,213.00 | 2,198.50 | 2,204.75 | 2,204.75 | 28,576 |
03 Jan 2024 | 2,228.00 | 2,228.00 | 2,207.50 | 2,206.75 | 2,206.75 | 3,606 |
02 Jan 2024 | 2,236.00 | 2,240.00 | 2,222.00 | 2,232.00 | 2,232.00 | 16,880 |
29 Dec 2023 | 2,224.00 | 2,242.00 | 2,224.00 | 2,233.50 | 2,233.50 | 3,757 |
28 Dec 2023 | 2,238.50 | 2,244.50 | 2,229.50 | 2,236.75 | 2,236.75 | 10,940 |
27 Dec 2023 | 2,236.00 | 2,242.50 | 2,231.00 | 2,232.75 | 2,232.75 | 7,744 |
22 Dec 2023 | 2,217.00 | 2,226.00 | 2,217.00 | 2,221.00 | 2,221.00 | 271 |
21 Dec 2023 | 2,223.50 | 2,229.29 | 2,211.00 | 2,227.00 | 2,227.00 | 1,702 |
20 Dec 2023 | 2,224.50 | 2,228.50 | 2,221.00 | 2,228.25 | 2,228.25 | 10,900 |
19 Dec 2023 | 2,188.00 | 2,210.50 | 2,185.50 | 2,203.50 | 2,203.50 | 245 |
18 Dec 2023 | 2,173.00 | 2,188.00 | 2,169.50 | 2,181.50 | 2,181.50 | 857 |
15 Dec 2023 | 2,181.00 | 2,190.75 | 2,181.00 | 2,188.75 | 2,188.75 | 4,959 |
14 Dec 2023 | 2,165.50 | 2,174.50 | 2,150.60 | 2,169.25 | 2,169.25 | 2,999 |
13 Dec 2023 | 2,103.50 | 2,114.00 | 2,103.07 | 2,114.00 | 2,114.00 | 3,968 |
12 Dec 2023 | 2,120.50 | 2,133.50 | 2,102.50 | 2,110.50 | 2,110.50 | 9,675 |
11 Dec 2023 | 2,132.50 | 2,141.00 | 2,122.50 | 2,129.00 | 2,129.00 | 2,607 |
08 Dec 2023 | 2,132.50 | 2,138.50 | 2,121.50 | 2,128.50 | 2,128.50 | 3,428 |
07 Dec 2023 | 2,115.00 | 2,131.50 | 2,115.00 | 2,131.50 | 2,131.50 | 3,255 |
06 Dec 2023 | 2,121.50 | 2,135.00 | 2,119.50 | 2,133.25 | 2,133.25 | 1,117 |
05 Dec 2023 | 2,127.50 | 2,129.00 | 2,100.00 | 2,116.75 | 2,116.75 | 75,818 |
04 Dec 2023 | 2,136.00 | 2,136.50 | 2,126.00 | 2,128.50 | 2,128.50 | 2,977 |
01 Dec 2023 | 2,128.00 | 2,139.00 | 2,115.50 | 2,139.00 | 2,139.00 | 1,523 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |