Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | 2,807.00 | 2,807.00 | 2,807.00 | 2,807.00 | 2,807.00 | 15 |
07 May 2024 | 2,423.55 | 2,423.55 | 2,423.55 | 2,648.00 | 2,648.00 | 29 |
03 May 2024 | 2,535.00 | 2,535.00 | 2,535.00 | 2,564.00 | 2,564.00 | 250 |
02 May 2024 | 2,491.00 | 2,491.00 | 2,491.00 | 2,460.00 | 2,460.00 | 4 |
01 May 2024 | 2,550.50 | 2,550.50 | 2,550.50 | 2,550.50 | 2,550.50 | - |
30 Apr 2024 | 2,341.00 | 2,341.00 | 2,341.00 | 2,399.50 | 2,399.50 | 17 |
29 Apr 2024 | 2,284.00 | 2,376.00 | 2,284.00 | 2,365.00 | 2,365.00 | 35 |
26 Apr 2024 | 2,280.00 | 2,312.50 | 2,280.00 | 2,342.50 | 2,342.50 | 910 |
25 Apr 2024 | 2,340.00 | 2,340.00 | 2,340.00 | 2,329.75 | 2,329.75 | 128 |
24 Apr 2024 | 2,330.00 | 2,330.00 | 2,330.00 | 2,330.00 | 2,330.00 | - |
23 Apr 2024 | 2,392.50 | 2,392.50 | 2,392.50 | 2,360.00 | 2,360.00 | 27 |
22 Apr 2024 | 2,426.00 | 2,426.00 | 2,426.00 | 2,372.50 | 2,372.50 | 28 |
19 Apr 2024 | 2,496.00 | 2,496.00 | 2,496.00 | 2,487.75 | 2,487.75 | 49 |
18 Apr 2024 | 2,512.75 | 2,512.75 | 2,512.75 | 2,512.75 | 2,512.75 | - |
17 Apr 2024 | 2,450.75 | 2,450.75 | 2,450.75 | 2,450.75 | 2,450.75 | - |
16 Apr 2024 | 2,380.00 | 2,441.00 | 2,332.50 | 2,475.75 | 2,475.75 | 10 |
15 Apr 2024 | 2,347.50 | 2,361.50 | 2,347.50 | 2,322.25 | 2,322.25 | 116 |
12 Apr 2024 | 2,215.00 | 2,215.00 | 2,174.00 | 2,174.50 | 2,174.50 | 12 |
11 Apr 2024 | 2,332.50 | 2,332.50 | 2,332.50 | 2,440.00 | 2,440.00 | 1 |
10 Apr 2024 | 2,449.50 | 2,460.50 | 2,446.50 | 2,441.25 | 2,441.25 | 30 |
09 Apr 2024 | 2,499.50 | 2,499.50 | 2,499.50 | 2,499.50 | 2,499.50 | - |
08 Apr 2024 | 2,582.50 | 2,582.50 | 2,582.50 | 2,582.50 | 2,582.50 | - |
05 Apr 2024 | 2,649.50 | 2,649.50 | 2,649.50 | 2,649.50 | 2,649.50 | - |
04 Apr 2024 | 2,607.50 | 2,607.50 | 2,607.50 | 2,607.50 | 2,607.50 | - |
03 Apr 2024 | 2,655.00 | 2,655.00 | 2,655.00 | 2,565.50 | 2,565.50 | 100 |
02 Apr 2024 | 2,709.00 | 2,842.00 | 2,709.00 | 2,598.00 | 2,598.00 | 50 |
28 Mar 2024 | 2,816.50 | 2,816.50 | 2,816.50 | 2,816.50 | 2,816.50 | - |
27 Mar 2024 | 2,843.00 | 2,843.00 | 2,843.00 | 2,859.50 | 2,859.50 | 2 |
26 Mar 2024 | 2,841.44 | 2,841.44 | 2,841.44 | 2,741.50 | 2,741.50 | 9 |
25 Mar 2024 | 2,661.50 | 2,661.50 | 2,661.50 | 2,661.50 | 2,661.50 | - |
22 Mar 2024 | 2,791.00 | 2,791.00 | 2,791.00 | 2,767.00 | 2,767.00 | 4 |
21 Mar 2024 | 2,801.50 | 2,801.50 | 2,801.50 | 2,801.50 | 2,801.50 | - |
20 Mar 2024 | 2,869.50 | 2,869.50 | 2,869.50 | 2,869.50 | 2,869.50 | - |
19 Mar 2024 | 2,880.00 | 2,900.00 | 2,831.00 | 2,783.00 | 2,783.00 | 65 |
18 Mar 2024 | 2,859.50 | 2,859.50 | 2,859.50 | 2,859.50 | 2,859.50 | - |
15 Mar 2024 | 2,899.00 | 2,900.00 | 2,899.00 | 2,896.50 | 2,896.50 | 4 |
14 Mar 2024 | 2,945.50 | 2,945.50 | 2,945.50 | 2,945.50 | 2,945.50 | - |
13 Mar 2024 | 3,028.00 | 3,028.00 | 3,028.00 | 3,028.00 | 3,028.00 | - |
12 Mar 2024 | 3,163.50 | 3,163.50 | 3,163.50 | 3,163.50 | 3,163.50 | - |
11 Mar 2024 | 3,281.00 | 3,281.00 | 3,281.00 | 3,281.00 | 3,281.00 | - |
08 Mar 2024 | 3,265.00 | 3,265.00 | 3,265.00 | 3,265.00 | 3,265.00 | - |
07 Mar 2024 | 3,179.00 | 3,179.00 | 3,179.00 | 3,186.50 | 3,186.50 | 9 |
06 Mar 2024 | 3,124.00 | 3,124.00 | 3,124.00 | 3,124.00 | 3,124.00 | - |
05 Mar 2024 | 3,309.00 | 3,309.00 | 3,309.00 | 3,309.00 | 3,309.00 | - |
04 Mar 2024 | 3,221.00 | 3,221.00 | 3,221.00 | 3,319.00 | 3,319.00 | 5 |
01 Mar 2024 | 3,281.50 | 3,281.50 | 3,281.50 | 3,281.50 | 3,281.50 | - |
29 Feb 2024 | 3,495.50 | 3,495.50 | 3,495.50 | 3,495.50 | 3,495.50 | - |
28 Feb 2024 | 3,485.50 | 3,485.50 | 3,485.50 | 3,485.50 | 3,485.50 | - |
27 Feb 2024 | 3,402.50 | 3,402.50 | 3,402.50 | 3,402.50 | 3,402.50 | - |
26 Feb 2024 | 3,401.00 | 3,401.00 | 3,401.00 | 3,401.00 | 3,401.00 | - |
23 Feb 2024 | 3,261.00 | 3,261.00 | 3,261.00 | 3,407.50 | 3,407.50 | 10 |
22 Feb 2024 | 3,344.00 | 3,344.00 | 3,344.00 | 3,344.00 | 3,344.00 | - |
21 Feb 2024 | 3,308.00 | 3,308.00 | 3,308.00 | 3,306.00 | 3,306.00 | 13 |
20 Feb 2024 | 3,261.63 | 3,261.63 | 3,261.63 | 3,391.50 | 3,391.50 | 36 |
19 Feb 2024 | 3,194.00 | 3,194.00 | 3,194.00 | 3,194.00 | 3,194.00 | - |
16 Feb 2024 | 3,275.50 | 3,275.50 | 3,275.50 | 3,275.50 | 3,275.50 | - |
15 Feb 2024 | 3,351.50 | 3,351.50 | 3,351.50 | 3,351.50 | 3,351.50 | - |
14 Feb 2024 | 3,317.00 | 3,317.00 | 3,317.00 | 3,317.00 | 3,317.00 | - |
13 Feb 2024 | 3,440.65 | 3,440.65 | 3,440.65 | 3,235.00 | 3,235.00 | 52 |
12 Feb 2024 | 3,242.00 | 3,242.00 | 3,242.00 | 3,242.00 | 3,242.00 | - |
09 Feb 2024 | 3,235.00 | 3,235.00 | 3,235.00 | 3,235.00 | 3,235.00 | - |
08 Feb 2024 | 3,303.50 | 3,303.50 | 3,303.50 | 3,303.50 | 3,303.50 | - |
07 Feb 2024 | 3,316.00 | 3,316.00 | 3,316.00 | 3,316.00 | 3,316.00 | - |
06 Feb 2024 | 3,520.00 | 3,538.61 | 3,230.00 | 3,219.50 | 3,219.50 | 151 |
05 Feb 2024 | 3,878.00 | 3,878.00 | 3,878.00 | 3,878.00 | 3,878.00 | - |
02 Feb 2024 | 3,781.50 | 3,781.50 | 3,781.50 | 3,781.50 | 3,781.50 | - |
01 Feb 2024 | 3,605.50 | 3,605.50 | 3,605.50 | 3,605.50 | 3,605.50 | - |
31 Jan 2024 | 3,654.50 | 3,654.50 | 3,654.50 | 3,654.50 | 3,654.50 | - |
30 Jan 2024 | 3,749.14 | 3,749.14 | 3,749.14 | 3,536.50 | 3,536.50 | 17 |
29 Jan 2024 | 3,575.50 | 3,575.50 | 3,575.50 | 3,575.50 | 3,575.50 | - |
26 Jan 2024 | 3,673.00 | 3,673.00 | 3,673.00 | 3,673.00 | 3,673.00 | - |
25 Jan 2024 | 3,795.00 | 3,809.00 | 3,795.00 | 3,825.00 | 3,825.00 | 49 |
24 Jan 2024 | 3,907.50 | 3,907.50 | 3,907.50 | 3,907.50 | 3,907.50 | - |
23 Jan 2024 | 3,949.00 | 3,959.87 | 3,949.00 | 3,946.50 | 3,946.50 | 29 |
22 Jan 2024 | 4,076.00 | 4,076.00 | 4,076.00 | 4,076.00 | 4,076.00 | - |
19 Jan 2024 | 4,046.00 | 4,046.00 | 4,033.00 | 4,086.50 | 4,086.50 | 15 |
18 Jan 2024 | 4,117.00 | 4,117.00 | 4,117.00 | 4,117.00 | 4,117.00 | - |
17 Jan 2024 | 4,038.00 | 4,101.00 | 4,038.00 | 4,009.00 | 4,009.00 | 83 |
16 Jan 2024 | 3,854.00 | 3,963.00 | 3,854.00 | 3,937.00 | 3,937.00 | 81 |
15 Jan 2024 | 3,897.50 | 3,897.50 | 3,897.50 | 3,897.50 | 3,897.50 | - |
12 Jan 2024 | 3,751.00 | 3,751.00 | 3,751.00 | 3,857.50 | 3,857.50 | 1 |
11 Jan 2024 | 3,874.50 | 3,874.50 | 3,874.50 | 3,874.50 | 3,874.50 | - |
10 Jan 2024 | 3,816.50 | 3,816.50 | 3,816.50 | 3,816.50 | 3,816.50 | - |
09 Jan 2024 | 3,721.00 | 3,721.00 | 3,721.00 | 3,721.00 | 3,721.00 | - |
08 Jan 2024 | 3,676.50 | 3,676.50 | 3,676.50 | 3,676.50 | 3,676.50 | - |
05 Jan 2024 | 3,461.00 | 3,461.00 | 3,461.00 | 3,417.00 | 3,417.00 | 10 |
04 Jan 2024 | 3,394.00 | 3,394.00 | 3,394.00 | 3,394.00 | 3,394.00 | - |
03 Jan 2024 | 3,437.00 | 3,437.00 | 3,437.00 | 3,437.00 | 3,437.00 | - |
02 Jan 2024 | 3,476.50 | 3,476.50 | 3,476.50 | 3,476.50 | 3,476.50 | - |
29 Dec 2023 | 3,594.00 | 3,594.00 | 3,594.00 | 3,594.00 | 3,594.00 | - |
28 Dec 2023 | 3,603.00 | 3,603.00 | 3,603.00 | 3,603.00 | 3,603.00 | - |
27 Dec 2023 | 3,540.50 | 3,540.50 | 3,540.50 | 3,540.50 | 3,540.50 | - |
22 Dec 2023 | 3,552.00 | 3,552.00 | 3,552.00 | 3,552.00 | 3,552.00 | - |
21 Dec 2023 | 3,577.50 | 3,577.50 | 3,577.50 | 3,577.50 | 3,577.50 | - |
20 Dec 2023 | 3,534.00 | 3,534.00 | 3,534.00 | 3,534.00 | 3,534.00 | - |
19 Dec 2023 | 3,635.00 | 3,635.00 | 3,635.00 | 3,635.00 | 3,635.00 | - |
18 Dec 2023 | 3,541.00 | 3,541.00 | 3,541.00 | 3,575.50 | 3,575.50 | 40 |
15 Dec 2023 | 3,775.50 | 3,775.50 | 3,775.50 | 3,775.50 | 3,775.50 | - |
14 Dec 2023 | 3,546.50 | 3,546.50 | 3,546.50 | 3,546.50 | 3,546.50 | - |
13 Dec 2023 | 3,701.00 | 3,701.00 | 3,701.00 | 3,717.50 | 3,717.50 | 1 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |