Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 2,916.00 | 2,959.50 | 2,913.00 | 2,913.00 | 2,913.00 | 5 |
02 May 2024 | 2,956.00 | 2,956.00 | 2,926.50 | 2,926.50 | 2,926.50 | 2 |
30 Apr 2024 | 3,000.00 | 3,020.00 | 3,000.00 | 3,000.00 | 3,000.00 | 13 |
29 Apr 2024 | 2,966.00 | 2,995.00 | 2,966.00 | 2,995.00 | 2,995.00 | 4 |
26 Apr 2024 | 2,939.50 | 3,009.00 | 2,921.00 | 3,009.00 | 3,009.00 | 15 |
25 Apr 2024 | 2,795.50 | 2,915.00 | 2,795.50 | 2,915.00 | 2,915.00 | 6 |
24 Apr 2024 | 2,715.00 | 2,745.00 | 2,715.00 | 2,745.00 | 2,745.00 | 4 |
23 Apr 2024 | 2,696.50 | 2,696.50 | 2,696.50 | 2,696.50 | 2,696.50 | - |
22 Apr 2024 | 2,674.00 | 2,727.50 | 2,674.00 | 2,682.00 | 2,682.00 | 4 |
19 Apr 2024 | 2,706.00 | 2,738.50 | 2,706.00 | 2,738.50 | 2,738.50 | 11 |
18 Apr 2024 | 2,712.00 | 2,739.00 | 2,712.00 | 2,739.00 | 2,739.00 | 4 |
17 Apr 2024 | 2,750.00 | 2,801.50 | 2,710.00 | 2,710.00 | 2,710.00 | 14 |
16 Apr 2024 | 2,750.00 | 2,789.00 | 2,750.00 | 2,789.00 | 2,789.00 | 4 |
15 Apr 2024 | 2,770.00 | 2,783.50 | 2,770.00 | 2,783.50 | 2,783.50 | 4 |
12 Apr 2024 | 2,782.50 | 2,816.50 | 2,782.50 | 2,816.50 | 2,816.50 | 2 |
11 Apr 2024 | 2,749.00 | 2,771.00 | 2,749.00 | 2,771.00 | 2,771.00 | 5 |
10 Apr 2024 | 2,672.00 | 2,672.00 | 2,672.00 | 2,672.00 | 2,672.00 | - |
09 Apr 2024 | 2,686.00 | 2,711.00 | 2,644.50 | 2,644.50 | 2,644.50 | 18 |
08 Apr 2024 | 2,666.50 | 2,702.50 | 2,666.50 | 2,702.50 | 2,702.50 | 5 |
05 Apr 2024 | 2,628.00 | 2,650.00 | 2,628.00 | 2,650.00 | 2,650.00 | 2 |
04 Apr 2024 | 2,687.00 | 2,687.00 | 2,687.00 | 2,687.00 | 2,687.00 | 3 |
03 Apr 2024 | 2,663.00 | 2,719.00 | 2,663.00 | 2,719.00 | 2,719.00 | 4 |
02 Apr 2024 | 2,692.50 | 2,692.50 | 2,692.50 | 2,692.50 | 2,692.50 | 3 |
28 Mar 2024 | 2,699.00 | 2,733.50 | 2,683.00 | 2,683.00 | 2,683.00 | 3 |
27 Mar 2024 | 2,707.00 | 2,766.00 | 2,699.50 | 2,699.50 | 2,699.50 | 11 |
26 Mar 2024 | 2,663.50 | 2,743.00 | 2,663.50 | 2,740.50 | 2,740.50 | 9 |
25 Mar 2024 | 2,689.00 | 2,720.00 | 2,675.00 | 2,697.50 | 2,697.50 | 21 |
22 Mar 2024 | 2,676.00 | 2,687.00 | 2,670.00 | 2,687.00 | 2,687.00 | 17 |
21 Mar 2024 | 2,681.50 | 2,698.50 | 2,656.50 | 2,696.50 | 2,696.50 | 28 |
20 Mar 2024 | 2,713.00 | 2,781.50 | 2,713.00 | 2,725.00 | 2,725.00 | 35 |
19 Mar 2024 | 2,540.00 | 2,540.00 | 2,540.00 | 2,540.00 | 2,540.00 | - |
18 Mar 2024 | 2,507.50 | 2,507.50 | 2,507.50 | 2,507.50 | 2,507.50 | - |
15 Mar 2024 | 2,519.50 | 2,519.50 | 2,519.50 | 2,519.50 | 2,519.50 | - |
14 Mar 2024 | 2,477.50 | 2,477.50 | 2,477.50 | 2,477.50 | 2,477.50 | - |
13 Mar 2024 | 2,464.50 | 2,511.50 | 2,464.50 | 2,511.50 | 2,511.50 | 2 |
12 Mar 2024 | 2,426.50 | 2,480.00 | 2,426.50 | 2,480.00 | 2,480.00 | 15 |
11 Mar 2024 | 2,433.50 | 2,433.50 | 2,433.50 | 2,433.50 | 2,433.50 | - |
08 Mar 2024 | 2,444.50 | 2,444.50 | 2,444.50 | 2,444.50 | 2,444.50 | - |
07 Mar 2024 | 2,450.50 | 2,450.50 | 2,450.50 | 2,450.50 | 2,450.50 | - |
06 Mar 2024 | 2,485.00 | 2,485.00 | 2,485.00 | 2,485.00 | 2,485.00 | - |
05 Mar 2024 | 2,476.50 | 2,476.50 | 2,476.50 | 2,476.50 | 2,476.50 | - |
04 Mar 2024 | 2,462.00 | 2,462.00 | 2,462.00 | 2,462.00 | 2,462.00 | - |
01 Mar 2024 | 2,479.50 | 2,490.00 | 2,470.50 | 2,490.00 | 2,490.00 | 91 |
29 Feb 2024 | 2,452.00 | 2,475.00 | 2,452.00 | 2,467.00 | 2,467.00 | 3 |
28 Feb 2024 | 2,417.00 | 2,417.00 | 2,417.00 | 2,417.00 | 2,417.00 | - |
27 Feb 2024 | 2,438.00 | 2,438.00 | 2,426.50 | 2,426.50 | 2,426.50 | - |
26 Feb 2024 | 2,431.00 | 2,455.50 | 2,431.00 | 2,453.50 | 2,453.50 | 8 |
23 Feb 2024 | 2,405.00 | 2,405.00 | 2,405.00 | 2,405.00 | 2,405.00 | - |
22 Feb 2024 | 2,351.50 | 2,351.50 | 2,351.50 | 2,351.50 | 2,351.50 | - |
21 Feb 2024 | 2,373.50 | 2,373.50 | 2,373.50 | 2,373.50 | 2,373.50 | - |
20 Feb 2024 | 2,398.00 | 2,398.00 | 2,398.00 | 2,398.00 | 2,398.00 | - |
19 Feb 2024 | 2,399.00 | 2,425.00 | 2,399.00 | 2,405.00 | 2,405.00 | 32 |
16 Feb 2024 | 2,405.50 | 2,434.00 | 2,405.50 | 2,434.00 | 2,434.00 | 16 |
15 Feb 2024 | 2,435.50 | 2,435.50 | 2,435.50 | 2,435.50 | 2,435.50 | - |
14 Feb 2024 | 2,417.00 | 2,446.00 | 2,417.00 | 2,446.00 | 2,446.00 | 5 |
13 Feb 2024 | 2,396.00 | 2,396.00 | 2,396.00 | 2,396.00 | 2,396.00 | - |
12 Feb 2024 | 2,460.00 | 2,460.00 | 2,450.00 | 2,450.00 | 2,450.00 | 6 |
09 Feb 2024 | 2,418.50 | 2,428.00 | 2,418.50 | 2,428.00 | 2,428.00 | 39 |
08 Feb 2024 | 2,462.50 | 2,503.50 | 2,462.50 | 2,503.50 | 2,503.50 | 5 |
07 Feb 2024 | 2,365.00 | 2,540.00 | 2,340.00 | 2,540.00 | 2,540.00 | 19 |
06 Feb 2024 | 2,286.00 | 2,329.00 | 2,286.00 | 2,329.00 | 2,329.00 | 2 |
05 Feb 2024 | 2,321.00 | 2,321.00 | 2,321.00 | 2,321.00 | 2,321.00 | 5 |
02 Feb 2024 | 2,235.00 | 2,295.50 | 2,235.00 | 2,295.50 | 2,295.50 | 11 |
01 Feb 2024 | 2,223.50 | 2,243.00 | 2,223.50 | 2,243.00 | 2,243.00 | 8 |
31 Jan 2024 | 2,215.50 | 2,260.50 | 2,215.50 | 2,255.00 | 2,255.00 | 7 |
30 Jan 2024 | 2,208.00 | 2,229.50 | 2,208.00 | 2,214.00 | 2,214.00 | 15 |
29 Jan 2024 | 2,133.00 | 2,133.00 | 2,133.00 | 2,133.00 | 2,133.00 | - |
26 Jan 2024 | 2,118.50 | 2,118.50 | 2,118.50 | 2,118.50 | 2,118.50 | - |
25 Jan 2024 | 2,139.50 | 2,165.00 | 2,139.50 | 2,165.00 | 2,165.00 | 5 |
24 Jan 2024 | 2,128.50 | 2,130.50 | 2,128.50 | 2,130.50 | 2,130.50 | 11 |
23 Jan 2024 | 2,109.50 | 2,109.50 | 2,109.50 | 2,109.50 | 2,109.50 | - |
22 Jan 2024 | 2,130.00 | 2,140.00 | 2,130.00 | 2,140.00 | 2,140.00 | 14 |
19 Jan 2024 | 2,125.50 | 2,125.50 | 2,125.50 | 2,125.50 | 2,125.50 | - |
18 Jan 2024 | 2,108.50 | 2,108.50 | 2,108.50 | 2,108.50 | 2,108.50 | - |
17 Jan 2024 | 2,079.00 | 2,079.00 | 2,079.00 | 2,079.00 | 2,079.00 | - |
16 Jan 2024 | 2,062.50 | 2,062.50 | 2,062.50 | 2,062.50 | 2,062.50 | - |
15 Jan 2024 | 2,062.50 | 2,093.50 | 2,062.50 | 2,093.50 | 2,093.50 | 1 |
12 Jan 2024 | 2,053.50 | 2,053.50 | 2,053.50 | 2,053.50 | 2,053.50 | - |
11 Jan 2024 | 2,038.00 | 2,038.00 | 2,038.00 | 2,038.00 | 2,038.00 | - |
10 Jan 2024 | 2,031.00 | 2,031.00 | 2,031.00 | 2,031.00 | 2,031.00 | - |
09 Jan 2024 | 2,029.00 | 2,029.00 | 2,029.00 | 2,029.00 | 2,029.00 | - |
08 Jan 2024 | 2,005.00 | 2,005.00 | 2,005.00 | 2,005.00 | 2,005.00 | - |
05 Jan 2024 | 2,011.50 | 2,011.50 | 2,011.50 | 2,011.50 | 2,011.50 | - |
04 Jan 2024 | 2,026.00 | 2,026.00 | 2,026.00 | 2,026.00 | 2,026.00 | - |
03 Jan 2024 | 2,027.50 | 2,027.50 | 2,027.50 | 2,027.50 | 2,027.50 | - |
02 Jan 2024 | 2,094.50 | 2,094.50 | 2,094.50 | 2,094.50 | 2,094.50 | 2 |
29 Dec 2023 | 2,040.00 | 2,040.00 | 2,040.00 | 2,040.00 | 2,040.00 | - |
28 Dec 2023 | 2,066.00 | 2,066.00 | 2,066.00 | 2,066.00 | 2,066.00 | - |
27 Dec 2023 | 2,081.00 | 2,081.00 | 2,081.00 | 2,081.00 | 2,081.00 | - |
22 Dec 2023 | 2,071.00 | 2,071.00 | 2,070.00 | 2,070.00 | 2,070.00 | 5 |
21 Dec 2023 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | - |
20 Dec 2023 | 2,104.00 | 2,104.00 | 2,104.00 | 2,104.00 | 2,104.00 | - |
19 Dec 2023 | 2,080.50 | 2,093.00 | 2,080.50 | 2,093.00 | 2,093.00 | 3 |
18 Dec 2023 | 2,064.50 | 2,064.50 | 2,064.50 | 2,064.50 | 2,064.50 | - |
15 Dec 2023 | 2,064.00 | 2,064.00 | 2,064.00 | 2,064.00 | 2,064.00 | - |
14 Dec 2023 | 2,131.00 | 2,131.00 | 2,131.00 | 2,131.00 | 2,131.00 | - |
13 Dec 2023 | 2,132.50 | 2,132.50 | 2,132.50 | 2,132.50 | 2,132.50 | - |
12 Dec 2023 | 2,119.50 | 2,119.50 | 2,119.50 | 2,119.50 | 2,119.50 | - |
11 Dec 2023 | 2,073.50 | 2,074.50 | 2,073.50 | 2,074.50 | 2,074.50 | 1 |
08 Dec 2023 | 2,054.00 | 2,054.00 | 2,054.00 | 2,054.00 | 2,054.00 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |