Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 1,776.31 | 1,776.31 | 1,776.31 | 1,776.31 | 1,776.31 | 381 |
Apr 25, 2024 | 1,772.00 | 1,772.00 | 1,772.00 | 1,763.50 | 1,763.50 | 100 |
Apr 24, 2024 | 1,763.00 | 1,763.00 | 1,763.00 | 1,763.00 | 1,763.00 | - |
Apr 23, 2024 | 1,763.50 | 1,763.50 | 1,763.50 | 1,763.50 | 1,763.50 | - |
Apr 22, 2024 | 1,756.50 | 1,756.50 | 1,744.00 | 1,756.00 | 1,756.00 | 12,286 |
Apr 19, 2024 | 1,763.00 | 1,763.00 | 1,757.00 | 1,765.25 | 1,765.25 | 30,414 |
Apr 18, 2024 | 1,763.25 | 1,763.25 | 1,763.25 | 1,763.25 | 1,763.25 | - |
Apr 17, 2024 | 1,761.50 | 1,761.50 | 1,761.50 | 1,761.50 | 1,761.50 | - |
Apr 16, 2024 | 1,751.75 | 1,751.75 | 1,751.75 | 1,751.75 | 1,751.75 | - |
Apr 15, 2024 | 1,762.50 | 1,762.50 | 1,762.50 | 1,762.50 | 1,762.50 | - |
Apr 12, 2024 | 1,764.94 | 1,764.94 | 1,764.94 | 1,760.25 | 1,760.25 | 1 |
Apr 11, 2024 | 1,771.25 | 1,771.25 | 1,771.25 | 1,771.25 | 1,771.25 | - |
Apr 10, 2024 | 1,773.75 | 1,773.75 | 1,773.75 | 1,773.75 | 1,773.75 | - |
Apr 09, 2024 | 1,777.75 | 1,777.75 | 1,777.75 | 1,777.75 | 1,777.75 | - |
Apr 08, 2024 | 1,773.00 | 1,773.00 | 1,773.00 | 1,773.00 | 1,773.00 | - |
Apr 05, 2024 | 1,768.06 | 1,768.06 | 1,768.06 | 1,769.75 | 1,769.75 | 4 |
Apr 04, 2024 | 1,766.45 | 1,766.45 | 1,766.45 | 1,765.50 | 1,765.50 | 23 |
Apr 03, 2024 | 1,763.94 | 1,763.94 | 1,759.55 | 1,761.00 | 1,761.00 | 17 |
Apr 02, 2024 | 1,763.00 | 1,763.00 | 1,758.95 | 1,763.00 | 1,763.00 | 1,152 |
Mar 28, 2024 | 1,760.95 | 1,760.95 | 1,760.95 | 1,755.00 | 1,755.00 | 177 |
Mar 27, 2024 | 1,772.45 | 1,773.95 | 1,771.05 | 1,773.50 | 1,773.50 | 450 |
Mar 26, 2024 | 1,765.45 | 1,765.45 | 1,765.45 | 1,766.50 | 1,766.50 | 41 |
Mar 25, 2024 | 1,763.89 | 1,763.89 | 1,763.89 | 1,759.50 | 1,759.50 | 41 |
Mar 22, 2024 | 1,757.00 | 1,757.00 | 1,757.00 | 1,757.00 | 1,757.00 | - |
Mar 21, 2024 | 1,756.75 | 1,756.75 | 1,756.75 | 1,756.75 | 1,756.75 | - |
Mar 20, 2024 | 1,756.50 | 1,756.50 | 1,756.50 | 1,756.50 | 1,756.50 | - |
Mar 19, 2024 | 1,753.95 | 1,753.95 | 1,748.55 | 1,752.00 | 1,752.00 | 154 |
Mar 18, 2024 | 1,747.00 | 1,747.00 | 1,747.00 | 1,747.00 | 1,747.00 | - |
Mar 15, 2024 | 1,744.05 | 1,744.05 | 1,744.05 | 1,749.50 | 1,749.50 | 34 |
Mar 14, 2024 | 1,745.50 | 1,745.50 | 1,745.50 | 1,745.50 | 1,745.50 | - |
Mar 13, 2024 | 1,740.45 | 1,740.45 | 1,740.45 | 1,738.00 | 1,738.00 | 95 |
Mar 12, 2024 | 1,736.00 | 1,736.00 | 1,736.00 | 1,736.00 | 1,736.00 | - |
Mar 11, 2024 | 1,734.00 | 1,734.00 | 1,734.00 | 1,734.00 | 1,734.00 | - |
Mar 08, 2024 | 1,729.50 | 1,729.50 | 1,729.50 | 1,729.50 | 1,729.50 | - |
Mar 07, 2024 | 1,730.50 | 1,730.50 | 1,730.50 | 1,730.50 | 1,730.50 | - |
Mar 06, 2024 | 1,736.00 | 1,736.00 | 1,736.00 | 1,736.00 | 1,736.00 | - |
Mar 05, 2024 | 1,740.00 | 1,742.39 | 1,740.00 | 1,740.00 | 1,740.00 | 1,317 |
Mar 04, 2024 | 1,729.55 | 1,729.55 | 1,729.55 | 1,735.50 | 1,735.50 | 5 |
Mar 01, 2024 | 1,730.50 | 1,730.50 | 1,730.50 | 1,730.50 | 1,730.50 | - |
Feb 29, 2024 | 1,719.05 | 1,719.05 | 1,719.05 | 1,727.50 | 1,727.50 | 1 |
Feb 28, 2024 | 1,728.00 | 1,728.00 | 1,728.00 | 1,728.00 | 1,728.00 | - |
Feb 27, 2024 | 1,736.00 | 1,736.00 | 1,736.00 | 1,736.00 | 1,736.00 | - |
Feb 26, 2024 | 1,728.50 | 1,728.50 | 1,728.50 | 1,728.50 | 1,728.50 | - |
Feb 23, 2024 | 1,728.00 | 1,728.00 | 1,728.00 | 1,728.00 | 1,728.00 | - |
Feb 22, 2024 | 1,729.55 | 1,729.55 | 1,729.55 | 1,732.00 | 1,732.00 | 1 |
Feb 21, 2024 | 1,737.50 | 1,737.50 | 1,737.50 | 1,737.50 | 1,737.50 | - |
Feb 20, 2024 | 1,733.45 | 1,733.45 | 1,732.55 | 1,736.00 | 1,736.00 | 282 |
Feb 19, 2024 | 1,729.00 | 1,729.00 | 1,729.00 | 1,729.00 | 1,729.00 | - |
Feb 16, 2024 | 1,726.50 | 1,726.50 | 1,726.50 | 1,726.50 | 1,726.50 | - |
Feb 15, 2024 | 1,723.06 | 1,723.06 | 1,723.06 | 1,726.00 | 1,726.00 | 19 |
Feb 14, 2024 | 1,733.05 | 1,733.05 | 1,733.05 | 1,734.50 | 1,734.50 | 7 |
Feb 13, 2024 | 1,732.05 | 1,732.05 | 1,732.05 | 1,737.50 | 1,737.50 | 2 |
Feb 12, 2024 | 1,745.50 | 1,745.50 | 1,745.50 | 1,745.50 | 1,745.50 | - |
Feb 09, 2024 | 1,745.50 | 1,745.50 | 1,745.50 | 1,745.50 | 1,745.50 | - |
Feb 08, 2024 | 1,745.50 | 1,745.50 | 1,745.50 | 1,745.50 | 1,745.50 | - |
Feb 07, 2024 | 1,739.00 | 1,739.00 | 1,739.00 | 1,737.00 | 1,737.00 | 380 |
Feb 06, 2024 | 1,737.45 | 1,737.95 | 1,731.05 | 1,732.50 | 1,732.50 | 37 |
Feb 05, 2024 | 1,735.45 | 1,735.45 | 1,735.45 | 1,732.50 | 1,732.50 | 33 |
Feb 02, 2024 | 1,733.50 | 1,733.50 | 1,733.50 | 1,733.50 | 1,733.50 | - |
Feb 01, 2024 | 1,734.81 | 1,734.81 | 1,734.81 | 1,722.50 | 1,722.50 | 2 |
Jan 31, 2024 | 1,719.45 | 1,719.45 | 1,719.45 | 1,715.00 | 1,715.00 | 146 |
Jan 30, 2024 | 1,713.05 | 1,716.05 | 1,713.05 | 1,718.50 | 1,718.50 | 182 |
Jan 29, 2024 | 1,719.50 | 1,719.50 | 1,719.50 | 1,719.50 | 1,719.50 | - |
Jan 26, 2024 | 1,725.00 | 1,725.00 | 1,725.00 | 1,725.00 | 1,725.00 | - |
Jan 25, 2024 | 1,727.50 | 1,727.50 | 1,727.50 | 1,727.50 | 1,727.50 | - |
Jan 24, 2024 | 1,724.94 | 1,724.94 | 1,724.94 | 1,724.50 | 1,724.50 | 782 |
Jan 23, 2024 | 1,732.00 | 1,732.00 | 1,732.00 | 1,732.00 | 1,732.00 | - |
Jan 22, 2024 | 1,744.75 | 1,744.75 | 1,744.75 | 1,744.75 | 1,744.75 | - |
Jan 19, 2024 | 1,745.75 | 1,745.75 | 1,745.75 | 1,745.75 | 1,745.75 | - |
Jan 18, 2024 | 1,746.25 | 1,746.25 | 1,746.25 | 1,746.25 | 1,746.25 | - |
Jan 17, 2024 | 1,739.55 | 1,739.55 | 1,739.55 | 1,747.00 | 1,747.00 | 60 |
Jan 16, 2024 | 1,736.25 | 1,736.25 | 1,736.25 | 1,736.25 | 1,736.25 | - |
Jan 15, 2024 | 1,734.25 | 1,734.25 | 1,734.25 | 1,734.25 | 1,734.25 | - |
Jan 12, 2024 | 1,729.75 | 1,729.75 | 1,729.75 | 1,729.75 | 1,729.75 | - |
Jan 11, 2024 | 1,731.75 | 1,731.75 | 1,731.75 | 1,731.75 | 1,731.75 | - |
Jan 10, 2024 | 1,723.25 | 1,723.25 | 1,723.25 | 1,723.25 | 1,723.25 | - |
Jan 09, 2024 | 1,721.00 | 1,721.00 | 1,721.00 | 1,721.00 | 1,721.00 | - |
Jan 08, 2024 | 1,717.00 | 1,717.00 | 1,717.00 | 1,717.00 | 1,717.00 | - |
Jan 05, 2024 | 1,717.25 | 1,717.25 | 1,717.25 | 1,717.25 | 1,717.25 | - |
Jan 04, 2024 | 1,709.75 | 1,709.75 | 1,709.75 | 1,709.75 | 1,709.75 | - |
Jan 03, 2024 | 1,713.19 | 1,721.81 | 1,713.19 | 1,712.75 | 1,712.75 | 137 |
Jan 02, 2024 | 1,717.75 | 1,717.75 | 1,717.75 | 1,717.75 | 1,717.75 | - |
Dec 29, 2023 | 1,709.00 | 1,709.00 | 1,709.00 | 1,709.00 | 1,709.00 | - |
Dec 28, 2023 | 1,711.50 | 1,711.50 | 1,711.50 | 1,711.50 | 1,711.50 | - |
Dec 27, 2023 | 1,717.50 | 1,717.50 | 1,717.50 | 1,717.50 | 1,717.50 | - |
Dec 22, 2023 | 1,721.00 | 1,721.00 | 1,721.00 | 1,721.00 | 1,721.00 | - |
Dec 21, 2023 | 1,715.50 | 1,731.00 | 1,715.50 | 1,725.00 | 1,725.00 | 2,720 |
Dec 20, 2023 | 1,725.00 | 1,725.00 | 1,725.00 | 1,725.00 | 1,725.00 | - |
Dec 19, 2023 | 1,721.50 | 1,721.50 | 1,721.50 | 1,721.50 | 1,721.50 | - |
Dec 18, 2023 | 1,730.00 | 1,733.89 | 1,716.11 | 1,721.50 | 1,721.50 | 1,094 |
Dec 15, 2023 | 1,709.50 | 1,723.00 | 1,706.00 | 1,723.00 | 1,723.00 | 18,255 |
Dec 14, 2023 | 1,696.61 | 1,696.61 | 1,696.61 | 1,693.00 | 1,693.00 | 50 |
Dec 13, 2023 | 1,693.00 | 1,693.00 | 1,693.00 | 1,693.00 | 1,693.00 | - |
Dec 12, 2023 | 1,699.00 | 1,699.00 | 1,699.00 | 1,699.00 | 1,699.00 | - |
Dec 11, 2023 | 1,702.00 | 1,702.00 | 1,702.00 | 1,702.00 | 1,702.00 | - |
Dec 08, 2023 | 1,702.00 | 1,702.00 | 1,702.00 | 1,702.00 | 1,702.00 | - |
Dec 07, 2023 | 1,697.00 | 1,697.00 | 1,697.00 | 1,697.00 | 1,697.00 | - |
Dec 06, 2023 | 1,702.50 | 1,702.50 | 1,702.50 | 1,705.50 | 1,705.50 | 913 |
Dec 05, 2023 | 1,706.94 | 1,706.94 | 1,706.94 | 1,704.50 | 1,704.50 | 24 |
Dec 04, 2023 | 1,704.50 | 1,704.50 | 1,704.50 | 1,704.50 | 1,704.50 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |