Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 2,503.60 | 2,507.50 | 2,503.60 | 2,559.60 | 2,559.60 | 261 |
01 May 2024 | 2,486.70 | 2,486.70 | 2,465.20 | 2,457.30 | 2,457.30 | 213 |
30 Apr 2024 | 2,726.05 | 2,726.05 | 2,726.05 | 2,726.05 | 2,726.05 | - |
29 Apr 2024 | 2,572.20 | 2,572.20 | 2,563.00 | 2,538.80 | 2,538.80 | 460 |
26 Apr 2024 | 2,616.40 | 2,616.40 | 2,605.00 | 2,545.95 | 2,545.95 | 490 |
25 Apr 2024 | 2,521.10 | 2,521.10 | 2,490.00 | 2,562.90 | 2,562.90 | 521 |
24 Apr 2024 | 2,780.70 | 2,782.00 | 2,538.20 | 2,550.65 | 2,550.65 | 602 |
23 Apr 2024 | 2,573.30 | 3,121.16 | 2,567.00 | 2,682.35 | 2,682.35 | 461 |
22 Apr 2024 | 2,567.90 | 2,567.90 | 2,482.90 | 2,560.00 | 2,560.00 | 6,211 |
19 Apr 2024 | 2,784.00 | 2,784.00 | 2,610.30 | 2,600.40 | 2,600.40 | 3,714 |
18 Apr 2024 | 3,106.20 | 3,122.00 | 3,105.90 | 3,187.60 | 3,187.60 | 287 |
17 Apr 2024 | 3,190.00 | 3,190.00 | 3,167.00 | 3,137.70 | 3,137.70 | 391 |
16 Apr 2024 | 3,109.30 | 3,349.75 | 3,105.20 | 3,223.80 | 3,223.80 | 895 |
15 Apr 2024 | 3,235.30 | 3,235.30 | 3,235.30 | 3,233.25 | 3,233.25 | 151 |
12 Apr 2024 | 3,310.00 | 3,310.00 | 3,284.10 | 3,282.85 | 3,282.85 | 422 |
11 Apr 2024 | 3,184.05 | 3,184.05 | 3,184.05 | 3,184.05 | 3,184.05 | - |
10 Apr 2024 | 3,070.00 | 3,070.00 | 3,070.00 | 3,152.35 | 3,152.35 | 170 |
09 Apr 2024 | 3,159.25 | 3,159.25 | 3,159.25 | 3,159.25 | 3,159.25 | - |
08 Apr 2024 | 3,406.30 | 3,406.30 | 3,320.00 | 3,301.80 | 3,301.80 | 316 |
05 Apr 2024 | 3,300.00 | 3,314.30 | 3,300.00 | 3,323.20 | 3,323.20 | 413 |
04 Apr 2024 | 3,308.00 | 3,308.00 | 3,308.00 | 3,315.65 | 3,315.65 | 182 |
03 Apr 2024 | 3,260.30 | 3,260.30 | 3,260.30 | 3,260.30 | 3,260.30 | - |
02 Apr 2024 | 3,140.00 | 3,145.00 | 3,095.00 | 3,107.30 | 3,107.30 | 601 |
28 Mar 2024 | 3,010.00 | 3,010.00 | 3,010.00 | 3,031.60 | 3,031.60 | 4,355 |
27 Mar 2024 | 3,178.50 | 3,178.50 | 3,178.50 | 3,178.50 | 3,178.50 | - |
26 Mar 2024 | 3,297.05 | 3,297.05 | 3,297.05 | 3,297.05 | 3,297.05 | - |
25 Mar 2024 | 3,313.50 | 3,313.50 | 3,313.50 | 3,282.30 | 3,282.30 | 100 |
22 Mar 2024 | 3,294.60 | 3,294.60 | 3,294.60 | 3,277.45 | 3,277.45 | 151 |
21 Mar 2024 | 3,289.20 | 3,298.30 | 3,260.00 | 3,276.35 | 3,276.35 | 289 |
20 Mar 2024 | 3,194.15 | 3,194.15 | 3,194.15 | 3,194.15 | 3,194.15 | - |
19 Mar 2024 | 3,162.70 | 3,162.70 | 3,131.20 | 3,138.15 | 3,138.15 | 172 |
18 Mar 2024 | 3,194.80 | 3,194.80 | 3,194.80 | 3,194.80 | 3,194.80 | - |
15 Mar 2024 | 3,225.00 | 3,225.00 | 3,069.20 | 3,069.60 | 3,069.60 | 813 |
14 Mar 2024 | 3,075.00 | 3,075.00 | 3,075.00 | 3,095.80 | 3,095.80 | 200 |
13 Mar 2024 | 3,086.90 | 3,086.90 | 3,086.90 | 3,056.80 | 3,056.80 | 85 |
12 Mar 2024 | 3,026.75 | 3,026.75 | 3,026.75 | 3,026.75 | 3,026.75 | - |
11 Mar 2024 | 3,096.50 | 3,096.50 | 3,017.00 | 3,017.55 | 3,017.55 | 187 |
08 Mar 2024 | 3,030.00 | 3,030.00 | 3,030.00 | 3,020.95 | 3,020.95 | 203 |
07 Mar 2024 | 3,019.40 | 3,019.40 | 3,019.40 | 3,019.40 | 3,019.40 | - |
06 Mar 2024 | 3,001.75 | 3,001.75 | 3,001.75 | 3,001.75 | 3,001.75 | - |
05 Mar 2024 | 2,995.00 | 3,115.40 | 2,995.00 | 2,998.70 | 2,998.70 | 927 |
04 Mar 2024 | 3,200.00 | 3,222.00 | 3,200.00 | 3,223.30 | 3,223.30 | 515 |
01 Mar 2024 | 3,103.00 | 3,103.00 | 3,103.00 | 3,117.60 | 3,117.60 | 4 |
29 Feb 2024 | 3,020.00 | 3,040.70 | 3,020.00 | 3,001.35 | 3,001.35 | 185 |
28 Feb 2024 | 2,903.20 | 3,043.00 | 2,903.20 | 2,975.40 | 2,975.40 | 499 |
27 Feb 2024 | 2,977.65 | 2,977.65 | 2,977.65 | 2,977.65 | 2,977.65 | - |
26 Feb 2024 | 2,893.90 | 2,893.90 | 2,893.90 | 2,893.90 | 2,893.90 | - |
23 Feb 2024 | 2,906.00 | 2,906.00 | 2,906.00 | 2,840.00 | 2,840.00 | 167 |
22 Feb 2024 | 2,820.00 | 2,820.00 | 2,820.00 | 2,892.25 | 2,892.25 | 500 |
21 Feb 2024 | 2,738.90 | 2,738.90 | 2,738.90 | 2,776.80 | 2,776.80 | 750 |
20 Feb 2024 | 2,781.10 | 2,822.06 | 2,781.10 | 2,790.30 | 2,790.30 | 300 |
19 Feb 2024 | 2,878.00 | 2,878.30 | 2,878.00 | 2,883.35 | 2,883.35 | 90 |
16 Feb 2024 | 2,958.00 | 2,987.10 | 2,958.00 | 2,900.80 | 2,900.80 | 6 |
15 Feb 2024 | 2,886.90 | 2,909.00 | 2,871.80 | 2,888.65 | 2,888.65 | 901 |
14 Feb 2024 | 2,650.00 | 2,830.50 | 2,645.00 | 2,774.05 | 2,774.05 | 3,183 |
13 Feb 2024 | 2,625.00 | 2,625.00 | 2,620.00 | 2,624.30 | 2,624.30 | 558 |
12 Feb 2024 | 2,622.70 | 2,622.70 | 2,622.70 | 2,717.80 | 2,717.80 | 18 |
09 Feb 2024 | 2,668.40 | 2,668.40 | 2,668.40 | 2,668.40 | 2,668.40 | - |
08 Feb 2024 | 2,687.90 | 2,687.90 | 2,687.90 | 2,687.90 | 2,687.90 | - |
07 Feb 2024 | 2,721.60 | 2,721.60 | 2,721.60 | 2,721.60 | 2,721.60 | - |
06 Feb 2024 | 2,690.00 | 2,721.94 | 2,690.00 | 2,664.85 | 2,664.85 | 130 |
05 Feb 2024 | 2,685.00 | 2,685.00 | 2,685.00 | 2,683.25 | 2,683.25 | 400 |
02 Feb 2024 | 2,707.50 | 2,707.50 | 2,707.50 | 2,707.50 | 2,707.50 | - |
01 Feb 2024 | 2,732.80 | 2,732.80 | 2,732.80 | 2,697.20 | 2,697.20 | 13 |
31 Jan 2024 | 2,645.00 | 2,645.00 | 2,643.00 | 2,692.75 | 2,692.75 | 640 |
30 Jan 2024 | 2,796.00 | 2,796.00 | 2,690.40 | 2,696.65 | 2,696.65 | 1,497 |
29 Jan 2024 | 2,757.00 | 2,784.70 | 2,700.00 | 2,730.60 | 2,730.60 | 317 |
26 Jan 2024 | 2,683.00 | 2,743.00 | 2,671.90 | 2,791.50 | 2,791.50 | 515 |
25 Jan 2024 | 2,630.00 | 2,630.00 | 2,630.00 | 2,615.70 | 2,615.70 | 337 |
24 Jan 2024 | 2,405.90 | 2,630.50 | 2,405.90 | 2,549.45 | 2,549.45 | 1,381 |
23 Jan 2024 | 2,023.50 | 2,023.50 | 2,023.50 | 2,016.40 | 2,016.40 | 299 |
22 Jan 2024 | 2,031.90 | 2,031.90 | 2,031.90 | 2,023.10 | 2,023.10 | 107 |
19 Jan 2024 | 1,970.75 | 1,970.75 | 1,970.75 | 1,970.75 | 1,970.75 | - |
18 Jan 2024 | 1,981.70 | 1,981.70 | 1,981.70 | 2,005.90 | 2,005.90 | 129 |
17 Jan 2024 | 1,980.00 | 1,980.00 | 1,980.00 | 1,979.10 | 1,979.10 | 200 |
16 Jan 2024 | 2,048.00 | 2,048.00 | 2,022.00 | 2,013.35 | 2,013.35 | 560 |
15 Jan 2024 | 2,066.90 | 2,066.90 | 2,066.90 | 2,066.90 | 2,066.90 | - |
12 Jan 2024 | 2,098.00 | 2,098.00 | 2,083.20 | 2,104.45 | 2,104.45 | 618 |
11 Jan 2024 | 1,959.10 | 2,150.00 | 1,959.10 | 2,022.45 | 2,022.45 | 772 |
10 Jan 2024 | 1,990.00 | 1,996.40 | 1,990.00 | 1,927.05 | 1,927.05 | 3,275 |
09 Jan 2024 | 1,974.00 | 1,974.00 | 1,974.00 | 1,985.45 | 1,985.45 | 264 |
08 Jan 2024 | 1,925.50 | 1,925.50 | 1,925.50 | 1,972.00 | 1,972.00 | 40 |
05 Jan 2024 | 1,936.40 | 1,936.40 | 1,936.40 | 1,936.40 | 1,936.40 | - |
04 Jan 2024 | 1,978.00 | 1,978.00 | 1,978.00 | 1,969.60 | 1,969.60 | 192 |
03 Jan 2024 | 1,863.80 | 1,883.60 | 1,863.70 | 1,919.95 | 1,919.95 | 1,796 |
02 Jan 2024 | 2,021.40 | 2,021.40 | 2,021.40 | 1,932.75 | 1,932.75 | 1 |
29 Dec 2023 | 2,061.40 | 2,061.40 | 2,061.40 | 2,061.40 | 2,061.40 | - |
28 Dec 2023 | 2,066.65 | 2,066.65 | 2,066.65 | 2,066.65 | 2,066.65 | - |
27 Dec 2023 | 2,069.60 | 2,069.60 | 2,069.60 | 2,069.60 | 2,069.60 | - |
22 Dec 2023 | 2,085.10 | 2,085.10 | 2,085.10 | 2,089.80 | 2,089.80 | 120 |
21 Dec 2023 | 2,095.20 | 2,095.20 | 2,095.20 | 2,078.85 | 2,078.85 | 240 |
20 Dec 2023 | 2,109.60 | 2,132.10 | 2,108.80 | 2,152.65 | 2,152.65 | 1,208 |
19 Dec 2023 | 2,060.00 | 2,065.00 | 2,060.00 | 2,084.40 | 2,084.40 | 2,796 |
18 Dec 2023 | 2,057.85 | 2,057.85 | 2,057.85 | 2,057.85 | 2,057.85 | - |
15 Dec 2023 | 1,857.90 | 1,905.10 | 1,857.90 | 1,928.20 | 1,928.20 | 7 |
14 Dec 2023 | 1,905.65 | 1,905.65 | 1,905.65 | 1,905.65 | 1,905.65 | - |
13 Dec 2023 | 1,981.30 | 1,981.30 | 1,981.30 | 1,981.30 | 1,981.30 | - |
12 Dec 2023 | 1,877.60 | 1,877.60 | 1,877.60 | 1,876.40 | 1,876.40 | 140 |
11 Dec 2023 | 1,862.50 | 1,862.50 | 1,816.30 | 1,923.85 | 1,923.85 | 2 |
08 Dec 2023 | 1,817.00 | 1,817.00 | 1,817.00 | 1,817.00 | 1,817.00 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |