Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 960.38 | 960.38 | 960.38 | 960.38 | 960.38 | - |
08 May 2024 | 940.50 | 966.00 | 940.50 | 975.13 | 975.13 | 10 |
07 May 2024 | 965.88 | 965.88 | 965.88 | 965.88 | 965.88 | - |
03 May 2024 | 1,025.50 | 1,025.50 | 1,025.50 | 1,025.50 | 1,025.50 | - |
02 May 2024 | 1,116.50 | 1,116.50 | 1,116.50 | 1,125.50 | 1,125.50 | 22 |
01 May 2024 | 1,148.50 | 1,148.50 | 1,148.50 | 1,148.50 | 1,148.50 | - |
30 Apr 2024 | 1,127.75 | 1,127.75 | 1,127.75 | 1,127.75 | 1,127.75 | - |
29 Apr 2024 | 1,111.50 | 1,111.50 | 1,111.50 | 1,111.50 | 1,111.50 | - |
26 Apr 2024 | 1,095.50 | 1,095.50 | 1,095.50 | 1,095.50 | 1,095.50 | - |
25 Apr 2024 | 1,250.25 | 1,250.25 | 1,250.25 | 1,250.25 | 1,250.25 | - |
24 Apr 2024 | 1,101.00 | 1,101.00 | 1,101.00 | 1,101.00 | 1,101.00 | - |
23 Apr 2024 | 1,099.75 | 1,099.75 | 1,099.75 | 1,099.75 | 1,099.75 | - |
22 Apr 2024 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | - |
19 Apr 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | - |
18 Apr 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - |
17 Apr 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
16 Apr 2024 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | - |
15 Apr 2024 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | - |
12 Apr 2024 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | - |
11 Apr 2024 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - |
10 Apr 2024 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | - |
09 Apr 2024 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | - |
08 Apr 2024 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | - |
05 Apr 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - |
04 Apr 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - |
03 Apr 2024 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | - |
02 Apr 2024 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | - |
28 Mar 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - |
27 Mar 2024 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | - |
26 Mar 2024 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | - |
25 Mar 2024 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | - |
22 Mar 2024 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | - |
21 Mar 2024 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | - |
20 Mar 2024 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | - |
19 Mar 2024 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | - |
18 Mar 2024 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | - |
15 Mar 2024 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | - |
14 Mar 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | - |
13 Mar 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - |
12 Mar 2024 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | - |
11 Mar 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - |
08 Mar 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - |
07 Mar 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - |
06 Mar 2024 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | - |
05 Mar 2024 | 1,206.00 | 1,206.00 | 1,206.00 | 1,206.00 | 1,206.00 | - |
04 Mar 2024 | 1,143.00 | 1,143.00 | 1,142.00 | 1,132.75 | 1,132.75 | 6 |
01 Mar 2024 | 1,118.75 | 1,118.75 | 1,118.75 | 1,118.75 | 1,118.75 | - |
29 Feb 2024 | 1,161.00 | 1,161.00 | 1,161.00 | 1,161.00 | 1,161.00 | - |
28 Feb 2024 | 1,163.00 | 1,163.00 | 1,163.00 | 1,163.00 | 1,163.00 | - |
27 Feb 2024 | 1,158.25 | 1,158.25 | 1,158.25 | 1,158.25 | 1,158.25 | - |
26 Feb 2024 | 1,147.50 | 1,147.50 | 1,147.50 | 1,147.50 | 1,147.50 | - |
23 Feb 2024 | 1,113.75 | 1,113.75 | 1,113.75 | 1,113.75 | 1,113.75 | - |
22 Feb 2024 | 1,126.75 | 1,126.75 | 1,126.75 | 1,126.75 | 1,126.75 | - |
21 Feb 2024 | 1,204.25 | 1,204.25 | 1,204.25 | 1,204.25 | 1,204.25 | - |
20 Feb 2024 | 1,201.75 | 1,201.75 | 1,201.75 | 1,201.75 | 1,201.75 | - |
19 Feb 2024 | 1,175.50 | 1,175.50 | 1,175.50 | 1,175.50 | 1,175.50 | - |
16 Feb 2024 | 1,175.50 | 1,175.50 | 1,175.50 | 1,175.50 | 1,175.50 | - |
15 Feb 2024 | 1,172.00 | 1,172.00 | 1,172.00 | 1,172.00 | 1,172.00 | - |
14 Feb 2024 | 1,175.50 | 1,175.50 | 1,175.50 | 1,175.50 | 1,175.50 | - |
13 Feb 2024 | 1,161.25 | 1,161.25 | 1,161.25 | 1,161.25 | 1,161.25 | - |
12 Feb 2024 | 1,088.75 | 1,088.75 | 1,088.75 | 1,088.75 | 1,088.75 | - |
09 Feb 2024 | 1,095.25 | 1,095.25 | 1,095.25 | 1,095.25 | 1,095.25 | - |
08 Feb 2024 | 1,135.25 | 1,135.25 | 1,135.25 | 1,135.25 | 1,135.25 | - |
07 Feb 2024 | 1,143.75 | 1,143.75 | 1,143.75 | 1,143.75 | 1,143.75 | - |
06 Feb 2024 | 1,184.50 | 1,184.50 | 1,184.50 | 1,184.50 | 1,184.50 | - |
05 Feb 2024 | 1,195.50 | 1,195.50 | 1,195.50 | 1,195.50 | 1,195.50 | - |
02 Feb 2024 | 1,196.00 | 1,196.00 | 1,196.00 | 1,157.75 | 1,157.75 | 26 |
01 Feb 2024 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | - |
31 Jan 2024 | 1,435.00 | 1,435.00 | 1,435.00 | 1,435.00 | 1,435.00 | - |
30 Jan 2024 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | - |
29 Jan 2024 | 1,335.00 | 1,335.00 | 1,335.00 | 1,335.00 | 1,335.00 | - |
26 Jan 2024 | 1,353.00 | 1,353.00 | 1,353.00 | 1,325.25 | 1,325.25 | 2 |
25 Jan 2024 | 1,326.25 | 1,326.25 | 1,326.25 | 1,326.25 | 1,326.25 | - |
24 Jan 2024 | 1,355.50 | 1,355.50 | 1,355.50 | 1,355.50 | 1,355.50 | - |
23 Jan 2024 | 1,433.25 | 1,433.25 | 1,433.25 | 1,433.25 | 1,433.25 | - |
22 Jan 2024 | 1,415.75 | 1,415.75 | 1,415.75 | 1,415.75 | 1,415.75 | - |
19 Jan 2024 | 1,463.25 | 1,463.25 | 1,463.25 | 1,463.25 | 1,463.25 | - |
18 Jan 2024 | 1,500.25 | 1,500.25 | 1,500.25 | 1,500.25 | 1,500.25 | - |
17 Jan 2024 | 1,601.50 | 1,601.50 | 1,601.50 | 1,601.50 | 1,601.50 | - |
16 Jan 2024 | 1,552.25 | 1,552.25 | 1,552.25 | 1,552.25 | 1,552.25 | - |
15 Jan 2024 | 1,511.25 | 1,511.25 | 1,511.25 | 1,511.25 | 1,511.25 | - |
12 Jan 2024 | 1,511.25 | 1,511.25 | 1,511.25 | 1,511.25 | 1,511.25 | - |
11 Jan 2024 | 1,555.50 | 1,555.50 | 1,555.50 | 1,590.50 | 1,590.50 | 12 |
10 Jan 2024 | 1,579.25 | 1,579.25 | 1,579.25 | 1,579.25 | 1,579.25 | - |
09 Jan 2024 | 1,730.50 | 1,730.50 | 1,730.50 | 1,653.25 | 1,653.25 | 2 |
08 Jan 2024 | 1,724.00 | 1,724.00 | 1,724.00 | 1,724.00 | 1,724.00 | - |
05 Jan 2024 | 1,759.75 | 1,759.75 | 1,759.75 | 1,759.75 | 1,759.75 | - |
04 Jan 2024 | 1,744.50 | 1,744.50 | 1,744.50 | 1,750.50 | 1,750.50 | 29 |
03 Jan 2024 | 1,729.50 | 1,730.50 | 1,729.50 | 1,726.50 | 1,726.50 | 29 |
02 Jan 2024 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | - |
29 Dec 2023 | 1,583.75 | 1,583.75 | 1,583.75 | 1,583.75 | 1,583.75 | - |
28 Dec 2023 | 1,578.75 | 1,578.75 | 1,578.75 | 1,578.75 | 1,578.75 | - |
27 Dec 2023 | 1,593.25 | 1,593.25 | 1,593.25 | 1,593.25 | 1,593.25 | - |
22 Dec 2023 | 1,590.75 | 1,590.75 | 1,590.75 | 1,590.75 | 1,590.75 | - |
21 Dec 2023 | 1,617.00 | 1,617.00 | 1,617.00 | 1,617.00 | 1,617.00 | - |
20 Dec 2023 | 1,574.75 | 1,574.75 | 1,574.75 | 1,574.75 | 1,574.75 | - |
19 Dec 2023 | 1,641.00 | 1,642.00 | 1,621.50 | 1,615.75 | 1,615.75 | 9 |
18 Dec 2023 | 1,666.75 | 1,666.75 | 1,666.75 | 1,666.75 | 1,666.75 | - |
15 Dec 2023 | 1,716.50 | 1,716.50 | 1,716.50 | 1,716.50 | 1,716.50 | - |
14 Dec 2023 | 1,749.50 | 1,749.50 | 1,749.50 | 1,749.50 | 1,749.50 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |