Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 1,426.50 | 1,426.50 | 1,426.50 | 1,426.50 | 1,426.50 | - |
Apr 23, 2024 | 1,427.20 | 1,443.60 | 1,427.20 | 1,428.20 | 1,428.20 | 361 |
Apr 22, 2024 | 1,404.70 | 1,404.70 | 1,404.70 | 1,404.70 | 1,404.70 | - |
Apr 19, 2024 | 1,392.10 | 1,392.10 | 1,392.10 | 1,392.10 | 1,392.10 | - |
Apr 18, 2024 | 1,393.40 | 1,393.40 | 1,393.40 | 1,403.00 | 1,403.00 | 245 |
Apr 17, 2024 | 1,413.40 | 1,413.40 | 1,413.40 | 1,414.50 | 1,414.50 | 1 |
Apr 16, 2024 | 1,422.20 | 1,430.60 | 1,422.20 | 1,430.60 | 1,430.60 | 10,238 |
Apr 15, 2024 | 1,435.50 | 1,435.50 | 1,435.50 | 1,435.50 | 1,435.50 | - |
Apr 12, 2024 | 1,457.90 | 1,457.90 | 1,457.90 | 1,457.90 | 1,457.90 | - |
Apr 11, 2024 | 1,471.80 | 1,471.80 | 1,471.80 | 1,459.80 | 1,459.80 | 2,265 |
Apr 10, 2024 | 1,464.10 | 1,464.10 | 1,464.10 | 1,464.10 | 1,464.10 | - |
Apr 09, 2024 | 1,468.70 | 1,468.70 | 1,468.70 | 1,468.70 | 1,468.70 | - |
Apr 08, 2024 | 1,459.60 | 1,459.60 | 1,459.60 | 1,459.60 | 1,459.60 | - |
Apr 05, 2024 | 1,450.00 | 1,459.00 | 1,450.00 | 1,459.00 | 1,459.00 | 300 |
Apr 04, 2024 | 1,470.50 | 1,470.50 | 1,470.50 | 1,470.50 | 1,470.50 | - |
Apr 03, 2024 | 1,474.20 | 1,474.20 | 1,467.60 | 1,467.60 | 1,467.60 | 384 |
Apr 02, 2024 | 1,479.20 | 1,504.02 | 1,479.20 | 1,477.30 | 1,477.30 | 1,838 |
Mar 28, 2024 | 1,491.40 | 1,497.49 | 1,491.20 | 1,495.60 | 1,495.60 | 2,822 |
Mar 27, 2024 | 1,487.40 | 1,487.40 | 1,487.40 | 1,487.40 | 1,487.40 | - |
Mar 26, 2024 | 1,484.02 | 1,484.02 | 1,482.80 | 1,483.50 | 1,483.50 | 180 |
Mar 25, 2024 | 1,481.00 | 1,485.71 | 1,475.40 | 1,475.40 | 1,475.40 | 1,239 |
Mar 22, 2024 | 1,483.50 | 1,483.50 | 1,483.50 | 1,483.50 | 1,483.50 | - |
Mar 21, 2024 | 1,462.00 | 1,481.60 | 1,462.00 | 1,492.80 | 1,492.80 | 600 |
Mar 20, 2024 | 1,452.90 | 1,452.90 | 1,452.90 | 1,452.90 | 1,452.90 | - |
Mar 19, 2024 | 1,459.60 | 1,459.60 | 1,459.60 | 1,459.60 | 1,459.60 | - |
Mar 18, 2024 | 1,457.40 | 1,457.40 | 1,457.40 | 1,457.40 | 1,457.40 | - |
Mar 15, 2024 | 1,451.90 | 1,451.90 | 1,451.90 | 1,451.90 | 1,451.90 | - |
Mar 14, 2024 | 1,460.80 | 1,460.80 | 1,460.80 | 1,452.50 | 1,452.50 | 234 |
Mar 13, 2024 | 1,485.20 | 1,485.20 | 1,478.20 | 1,478.50 | 1,478.50 | 508 |
Mar 12, 2024 | 1,481.80 | 1,481.80 | 1,481.80 | 1,477.30 | 1,477.30 | 150 |
Mar 11, 2024 | 1,486.00 | 1,486.00 | 1,486.00 | 1,483.80 | 1,483.80 | 150 |
Mar 08, 2024 | 1,477.40 | 1,477.40 | 1,477.40 | 1,480.80 | 1,480.80 | 150 |
Mar 07, 2024 | 1,472.20 | 1,472.20 | 1,472.20 | 1,472.20 | 1,472.20 | - |
Mar 06, 2024 | 1,474.40 | 1,474.40 | 1,471.40 | 1,468.80 | 1,468.80 | 723 |
Mar 05, 2024 | 1,480.00 | 1,480.00 | 1,480.00 | 1,459.50 | 1,459.50 | 1,670 |
Mar 04, 2024 | 1,479.40 | 1,479.40 | 1,474.20 | 1,474.20 | 1,474.20 | 625 |
Mar 01, 2024 | 1,457.60 | 1,490.80 | 1,457.60 | 1,490.80 | 1,490.80 | 7,005 |
Feb 29, 2024 | 1,469.10 | 1,469.10 | 1,469.10 | 1,469.10 | 1,469.10 | - |
Feb 28, 2024 | 1,473.60 | 1,473.60 | 1,473.60 | 1,468.70 | 1,468.70 | 1,320 |
Feb 27, 2024 | 1,462.60 | 1,462.60 | 1,462.60 | 1,462.60 | 1,462.60 | - |
Feb 26, 2024 | 1,458.70 | 1,458.70 | 1,458.70 | 1,458.70 | 1,458.70 | - |
Feb 23, 2024 | 1,454.80 | 1,454.80 | 1,454.80 | 1,454.80 | 1,454.80 | - |
Feb 22, 2024 | 1,433.60 | 1,443.39 | 1,433.60 | 1,441.20 | 1,441.20 | 640 |
Feb 21, 2024 | 1,432.00 | 1,432.00 | 1,432.00 | 1,432.70 | 1,432.70 | 50 |
Feb 20, 2024 | 1,432.90 | 1,432.90 | 1,432.90 | 1,432.90 | 1,432.90 | - |
Feb 19, 2024 | 1,448.00 | 1,448.00 | 1,448.00 | 1,441.60 | 1,441.60 | 150 |
Feb 16, 2024 | 1,445.00 | 1,447.00 | 1,444.80 | 1,447.00 | 1,447.00 | 544 |
Feb 15, 2024 | 1,438.00 | 1,439.80 | 1,436.00 | 1,439.80 | 1,439.80 | 564 |
Feb 14, 2024 | 1,429.30 | 1,429.30 | 1,429.30 | 1,429.30 | 1,429.30 | - |
Feb 13, 2024 | 1,413.00 | 1,417.00 | 1,413.00 | 1,417.00 | 1,417.00 | 134 |
Feb 12, 2024 | 1,432.20 | 1,432.20 | 1,432.20 | 1,432.20 | 1,432.20 | - |
Feb 09, 2024 | 1,427.90 | 1,427.90 | 1,427.90 | 1,427.90 | 1,427.90 | - |
Feb 08, 2024 | 1,426.80 | 1,426.80 | 1,426.80 | 1,426.80 | 1,426.80 | - |
Feb 07, 2024 | 1,454.66 | 1,454.66 | 1,454.66 | 1,448.40 | 1,448.40 | 3 |
Feb 06, 2024 | 1,443.56 | 1,443.56 | 1,443.53 | 1,452.60 | 1,452.60 | 81 |
Feb 05, 2024 | 1,436.60 | 1,440.40 | 1,436.60 | 1,440.40 | 1,440.40 | 145 |
Feb 02, 2024 | 1,430.10 | 1,430.10 | 1,430.10 | 1,430.10 | 1,430.10 | - |
Feb 01, 2024 | 1,429.20 | 1,438.13 | 1,426.20 | 1,431.60 | 1,431.60 | 333 |
Jan 31, 2024 | 1,451.80 | 1,451.80 | 1,446.80 | 1,445.20 | 1,445.20 | 2,445 |
Jan 30, 2024 | 1,473.40 | 1,473.40 | 1,473.40 | 1,464.00 | 1,464.00 | 366 |
Jan 29, 2024 | 1,456.40 | 1,456.40 | 1,456.40 | 1,456.40 | 1,456.40 | - |
Jan 26, 2024 | 1,455.20 | 1,455.20 | 1,455.20 | 1,455.20 | 1,455.20 | - |
Jan 25, 2024 | 1,450.60 | 1,450.60 | 1,450.60 | 1,450.60 | 1,450.60 | - |
Jan 24, 2024 | 1,457.10 | 1,457.10 | 1,457.10 | 1,457.10 | 1,457.10 | - |
Jan 23, 2024 | 1,462.00 | 1,463.80 | 1,461.60 | 1,461.40 | 1,461.40 | 150 |
Jan 22, 2024 | 1,458.30 | 1,458.30 | 1,458.30 | 1,458.30 | 1,458.30 | - |
Jan 19, 2024 | 1,437.80 | 1,437.80 | 1,437.80 | 1,453.30 | 1,453.30 | 148 |
Jan 18, 2024 | 1,442.60 | 1,442.60 | 1,442.60 | 1,442.60 | 1,442.60 | - |
Jan 17, 2024 | 1,457.20 | 1,457.20 | 1,454.20 | 1,452.50 | 1,452.50 | 5,628 |
Jan 16, 2024 | 1,472.10 | 1,472.10 | 1,472.10 | 1,472.10 | 1,472.10 | - |
Jan 15, 2024 | 1,480.00 | 1,480.00 | 1,480.00 | 1,475.20 | 1,475.20 | 150 |
Jan 12, 2024 | 1,486.80 | 1,492.80 | 1,486.80 | 1,484.40 | 1,484.40 | 300 |
Jan 11, 2024 | 1,489.00 | 1,489.00 | 1,483.00 | 1,484.50 | 1,484.50 | 582 |
Jan 10, 2024 | 1,523.80 | 1,523.80 | 1,514.60 | 1,503.30 | 1,503.30 | 582 |
Jan 09, 2024 | 1,522.40 | 1,526.20 | 1,506.80 | 1,526.20 | 1,526.20 | 36,455 |
Jan 08, 2024 | 1,501.30 | 1,501.30 | 1,501.30 | 1,501.30 | 1,501.30 | - |
Jan 05, 2024 | 1,510.30 | 1,510.30 | 1,510.30 | 1,510.30 | 1,510.30 | - |
Jan 04, 2024 | 1,524.40 | 1,524.40 | 1,524.40 | 1,521.50 | 1,521.50 | 150 |
Jan 03, 2024 | 1,547.40 | 1,547.40 | 1,547.40 | 1,531.50 | 1,531.50 | 322 |
Jan 02, 2024 | 1,557.40 | 1,557.40 | 1,517.45 | 1,554.10 | 1,554.10 | 1,458 |
Dec 29, 2023 | 1,526.10 | 1,526.10 | 1,526.10 | 1,526.10 | 1,526.10 | - |
Dec 28, 2023 | 1,518.20 | 1,522.88 | 1,518.20 | 1,527.00 | 1,527.00 | 445 |
Dec 27, 2023 | 1,499.80 | 1,499.80 | 1,499.80 | 1,499.80 | 1,499.80 | - |
Dec 22, 2023 | 1,479.60 | 1,479.60 | 1,470.80 | 1,472.10 | 1,472.10 | 6,150 |
Dec 21, 2023 | 1,475.00 | 1,475.00 | 1,475.00 | 1,475.00 | 1,475.00 | 381 |
Dec 20, 2023 | 1,484.80 | 1,484.80 | 1,484.80 | 1,484.80 | 1,484.80 | - |
Dec 19, 2023 | 1,473.60 | 1,475.53 | 1,473.60 | 1,487.70 | 1,487.70 | 558 |
Dec 18, 2023 | 1,475.90 | 1,475.90 | 1,475.90 | 1,475.90 | 1,475.90 | - |
Dec 15, 2023 | 1,481.40 | 1,481.40 | 1,481.40 | 1,480.80 | 1,480.80 | 150 |
Dec 14, 2023 | 1,489.20 | 1,489.20 | 1,489.20 | 1,492.20 | 1,492.20 | 216 |
Dec 13, 2023 | 1,464.00 | 1,464.00 | 1,464.00 | 1,464.00 | 1,464.00 | - |
Dec 12, 2023 | 1,420.40 | 1,420.40 | 1,420.40 | 1,422.10 | 1,422.10 | 150 |
Dec 11, 2023 | 1,409.30 | 1,409.30 | 1,409.30 | 1,409.30 | 1,409.30 | - |
Dec 08, 2023 | 1,415.37 | 1,415.37 | 1,415.37 | 1,408.50 | 1,408.50 | 494 |
Dec 07, 2023 | 1,408.80 | 1,408.80 | 1,408.80 | 1,407.30 | 1,407.30 | 150 |
Dec 06, 2023 | 1,410.00 | 1,410.00 | 1,410.00 | 1,414.90 | 1,414.90 | 150 |
Dec 05, 2023 | 1,391.80 | 1,395.95 | 1,391.80 | 1,393.90 | 1,393.90 | 181 |
Dec 04, 2023 | 1,394.00 | 1,394.00 | 1,394.00 | 1,394.00 | 1,394.00 | - |
Dec 01, 2023 | 1,368.00 | 1,368.00 | 1,368.00 | 1,371.40 | 1,371.40 | 150 |
Nov 30, 2023 | 1,359.00 | 1,372.40 | 1,359.00 | 1,370.40 | 1,370.40 | 6,744 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |