Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 1,372.50 | 1,372.50 | 1,372.50 | 1,372.50 | 1,372.50 | 345 |
25 Apr 2024 | 1,441.00 | 1,441.00 | 1,441.00 | 1,422.75 | 1,422.75 | 2 |
24 Apr 2024 | 1,362.00 | 1,362.00 | 1,362.00 | 1,364.00 | 1,364.00 | 426 |
23 Apr 2024 | 1,420.00 | 1,445.00 | 1,420.00 | 1,432.50 | 1,432.50 | 556 |
22 Apr 2024 | 1,315.50 | 1,315.50 | 1,315.50 | 1,360.25 | 1,360.25 | 20 |
19 Apr 2024 | 1,337.50 | 1,337.50 | 1,337.50 | 1,360.00 | 1,360.00 | 46 |
18 Apr 2024 | 1,365.00 | 1,390.50 | 1,365.00 | 1,371.50 | 1,371.50 | 226 |
17 Apr 2024 | 1,314.00 | 1,314.00 | 1,314.00 | 1,383.75 | 1,383.75 | 273 |
16 Apr 2024 | 1,379.70 | 1,379.70 | 1,379.70 | 1,445.75 | 1,445.75 | 55 |
15 Apr 2024 | 1,310.00 | 1,325.50 | 1,310.00 | 1,323.25 | 1,323.25 | 404 |
12 Apr 2024 | 1,343.00 | 1,343.00 | 1,301.50 | 1,289.75 | 1,289.75 | 61 |
11 Apr 2024 | 1,513.75 | 1,513.75 | 1,513.75 | 1,513.75 | 1,513.75 | - |
10 Apr 2024 | 1,378.50 | 1,378.50 | 1,378.50 | 1,463.25 | 1,463.25 | 5 |
09 Apr 2024 | 1,500.15 | 1,500.15 | 1,500.15 | 1,413.25 | 1,413.25 | 10 |
08 Apr 2024 | 1,539.00 | 1,550.00 | 1,507.50 | 1,476.50 | 1,476.50 | 14,124 |
05 Apr 2024 | 1,557.50 | 1,557.50 | 1,557.50 | 1,557.50 | 1,557.50 | - |
04 Apr 2024 | 1,499.50 | 1,499.50 | 1,499.50 | 1,500.00 | 1,500.00 | 40 |
03 Apr 2024 | 1,565.25 | 1,565.25 | 1,565.25 | 1,565.25 | 1,565.25 | - |
02 Apr 2024 | 1,698.00 | 1,941.89 | 1,657.50 | 1,684.00 | 1,684.00 | 21 |
28 Mar 2024 | 1,867.50 | 1,868.00 | 1,867.50 | 1,826.50 | 1,826.50 | 246 |
27 Mar 2024 | 1,985.00 | 1,985.00 | 1,985.00 | 1,933.50 | 1,933.50 | 151 |
26 Mar 2024 | 2,046.50 | 2,046.50 | 1,981.00 | 1,970.75 | 1,970.75 | 395 |
25 Mar 2024 | 1,959.50 | 1,959.50 | 1,959.50 | 1,976.25 | 1,976.25 | 52 |
22 Mar 2024 | 1,916.25 | 1,916.25 | 1,916.25 | 1,916.25 | 1,916.25 | - |
21 Mar 2024 | 1,893.50 | 1,893.50 | 1,893.50 | 1,947.00 | 1,947.00 | 251 |
20 Mar 2024 | 2,052.50 | 2,060.50 | 2,052.50 | 2,115.25 | 2,115.25 | 38 |
19 Mar 2024 | 2,069.50 | 2,069.50 | 2,069.50 | 2,069.50 | 2,069.50 | - |
18 Mar 2024 | 1,990.00 | 2,000.00 | 1,990.00 | 1,997.50 | 1,997.50 | 276 |
15 Mar 2024 | 1,972.00 | 1,972.00 | 1,972.00 | 1,972.00 | 1,972.00 | - |
14 Mar 2024 | 2,091.25 | 2,091.25 | 2,091.25 | 2,091.25 | 2,091.25 | - |
13 Mar 2024 | 2,060.25 | 2,060.25 | 2,060.25 | 2,060.25 | 2,060.25 | - |
12 Mar 2024 | 2,321.00 | 2,321.00 | 2,303.00 | 2,385.75 | 2,385.75 | 4 |
11 Mar 2024 | 2,442.50 | 2,442.50 | 2,442.50 | 2,442.50 | 2,442.50 | - |
08 Mar 2024 | 2,343.00 | 2,343.00 | 2,343.00 | 2,384.75 | 2,384.75 | 16 |
07 Mar 2024 | 2,566.00 | 2,566.00 | 2,566.00 | 2,403.25 | 2,403.25 | 21 |
06 Mar 2024 | 2,631.00 | 2,631.00 | 2,631.00 | 2,631.00 | 2,631.00 | - |
05 Mar 2024 | 3,102.55 | 3,102.55 | 3,102.55 | 2,699.50 | 2,699.50 | 47 |
04 Mar 2024 | 2,830.00 | 2,830.00 | 2,830.00 | 2,830.00 | 2,830.00 | - |
01 Mar 2024 | 2,775.00 | 2,775.00 | 2,775.00 | 2,775.00 | 2,775.00 | - |
29 Feb 2024 | 2,950.00 | 2,950.00 | 2,950.00 | 2,950.00 | 2,950.00 | - |
28 Feb 2024 | 2,990.00 | 2,990.00 | 2,990.00 | 2,990.00 | 2,990.00 | - |
27 Feb 2024 | 3,007.00 | 3,007.00 | 2,930.18 | 3,011.00 | 3,011.00 | 39 |
26 Feb 2024 | 3,103.50 | 3,103.50 | 3,103.50 | 3,103.50 | 3,103.50 | - |
23 Feb 2024 | 2,910.00 | 2,910.00 | 2,910.00 | 2,910.00 | 2,910.00 | - |
22 Feb 2024 | 2,833.00 | 2,833.00 | 2,833.00 | 2,833.00 | 2,833.00 | - |
21 Feb 2024 | 2,931.00 | 3,010.00 | 2,854.00 | 2,705.00 | 2,705.00 | 277 |
20 Feb 2024 | 2,653.08 | 2,653.08 | 2,653.08 | 2,630.00 | 2,630.00 | 18 |
19 Feb 2024 | 2,527.00 | 2,563.00 | 2,527.00 | 2,516.25 | 2,516.25 | 53 |
16 Feb 2024 | 2,398.25 | 2,398.25 | 2,398.25 | 2,398.25 | 2,398.25 | - |
15 Feb 2024 | 2,689.00 | 2,689.00 | 2,689.00 | 2,601.00 | 2,601.00 | 15 |
14 Feb 2024 | 2,627.00 | 2,627.00 | 2,627.00 | 2,648.00 | 2,648.00 | 41 |
13 Feb 2024 | 2,361.66 | 2,361.66 | 2,361.66 | 2,568.50 | 2,568.50 | 6 |
12 Feb 2024 | 2,557.00 | 2,557.00 | 2,557.00 | 2,557.00 | 2,557.00 | - |
09 Feb 2024 | 2,759.50 | 2,759.50 | 2,759.50 | 2,759.50 | 2,759.50 | - |
08 Feb 2024 | 2,515.50 | 2,515.50 | 2,515.50 | 2,515.50 | 2,515.50 | - |
07 Feb 2024 | 2,413.00 | 2,426.50 | 2,413.00 | 2,421.00 | 2,421.00 | 53 |
06 Feb 2024 | 2,284.50 | 2,284.50 | 2,284.50 | 2,247.75 | 2,247.75 | 28 |
05 Feb 2024 | 2,220.50 | 2,220.50 | 2,219.50 | 2,306.00 | 2,306.00 | 28 |
02 Feb 2024 | 2,110.50 | 2,110.50 | 2,100.50 | 2,166.50 | 2,166.50 | 4 |
01 Feb 2024 | 2,140.50 | 2,140.50 | 2,140.50 | 2,058.75 | 2,058.75 | 18 |
31 Jan 2024 | 2,130.50 | 2,130.50 | 2,130.50 | 2,115.00 | 2,115.00 | 19 |
30 Jan 2024 | 2,113.25 | 2,113.25 | 2,113.25 | 2,113.25 | 2,113.25 | - |
29 Jan 2024 | 2,058.75 | 2,058.75 | 2,058.75 | 2,058.75 | 2,058.75 | - |
26 Jan 2024 | 2,079.50 | 2,079.50 | 2,079.50 | 2,079.50 | 2,079.50 | - |
25 Jan 2024 | 2,181.75 | 2,181.75 | 2,181.75 | 2,181.75 | 2,181.75 | - |
24 Jan 2024 | 2,157.00 | 2,157.00 | 2,157.00 | 2,157.00 | 2,157.00 | - |
23 Jan 2024 | 2,388.00 | 2,388.00 | 2,138.43 | 2,385.00 | 2,385.00 | 10 |
22 Jan 2024 | 2,452.50 | 2,452.50 | 2,452.50 | 2,521.50 | 2,521.50 | 13 |
19 Jan 2024 | 2,279.50 | 2,279.50 | 2,279.50 | 2,279.50 | 2,279.50 | - |
18 Jan 2024 | 2,175.00 | 2,175.00 | 2,175.00 | 2,175.00 | 2,175.00 | - |
17 Jan 2024 | 2,154.50 | 2,154.50 | 2,154.50 | 2,154.50 | 2,154.50 | - |
16 Jan 2024 | 1,890.50 | 1,905.50 | 1,765.35 | 1,922.75 | 1,922.75 | 99 |
15 Jan 2024 | 1,830.50 | 1,830.50 | 1,830.50 | 1,833.25 | 1,833.25 | 80 |
12 Jan 2024 | 1,799.75 | 1,799.75 | 1,799.75 | 1,799.75 | 1,799.75 | - |
11 Jan 2024 | 1,739.50 | 1,821.50 | 1,739.50 | 1,843.75 | 1,843.75 | 235 |
10 Jan 2024 | 1,730.50 | 1,790.50 | 1,730.50 | 1,802.50 | 1,802.50 | 163 |
09 Jan 2024 | 1,761.25 | 1,761.25 | 1,761.25 | 1,761.25 | 1,761.25 | - |
08 Jan 2024 | 1,712.50 | 1,712.50 | 1,712.50 | 1,712.50 | 1,712.50 | - |
05 Jan 2024 | 1,615.50 | 1,615.50 | 1,615.50 | 1,615.50 | 1,615.50 | - |
04 Jan 2024 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | - |
03 Jan 2024 | 1,701.50 | 1,701.50 | 1,701.50 | 1,697.25 | 1,697.25 | 125 |
02 Jan 2024 | 1,584.50 | 1,584.50 | 1,584.50 | 1,584.50 | 1,584.50 | - |
29 Dec 2023 | 1,549.50 | 1,549.50 | 1,549.50 | 1,526.75 | 1,526.75 | 27 |
28 Dec 2023 | 1,552.50 | 1,552.50 | 1,552.50 | 1,552.50 | 1,552.50 | - |
27 Dec 2023 | 1,518.50 | 1,518.50 | 1,518.50 | 1,545.25 | 1,545.25 | 46 |
22 Dec 2023 | 1,530.50 | 1,530.50 | 1,530.50 | 1,559.00 | 1,559.00 | 138 |
21 Dec 2023 | 1,603.50 | 1,603.50 | 1,568.50 | 1,567.25 | 1,567.25 | 325 |
20 Dec 2023 | 1,552.75 | 1,552.75 | 1,552.75 | 1,552.75 | 1,552.75 | - |
19 Dec 2023 | 1,831.05 | 1,831.05 | 1,831.05 | 1,576.50 | 1,576.50 | 148 |
18 Dec 2023 | 1,622.25 | 1,622.25 | 1,622.25 | 1,622.25 | 1,622.25 | - |
15 Dec 2023 | 1,666.00 | 1,666.00 | 1,666.00 | 1,666.00 | 1,666.00 | - |
14 Dec 2023 | 1,745.00 | 1,745.00 | 1,745.00 | 1,745.00 | 1,745.00 | - |
13 Dec 2023 | 2,016.25 | 2,016.25 | 2,016.25 | 2,016.25 | 2,016.25 | - |
12 Dec 2023 | 1,870.05 | 1,870.05 | 1,870.05 | 1,982.50 | 1,982.50 | 204 |
11 Dec 2023 | 1,860.50 | 1,860.50 | 1,860.50 | 1,926.25 | 1,926.25 | 98 |
08 Dec 2023 | 1,745.00 | 1,745.00 | 1,745.00 | 1,716.75 | 1,716.75 | 112 |
07 Dec 2023 | 1,739.00 | 1,739.00 | 1,739.00 | 1,739.00 | 1,739.00 | - |
06 Dec 2023 | 1,857.50 | 1,857.50 | 1,857.50 | 1,847.50 | 1,847.50 | 61 |
05 Dec 2023 | 1,920.50 | 1,956.00 | 1,903.67 | 1,965.00 | 1,965.00 | 912 |
04 Dec 2023 | 1,913.00 | 1,913.00 | 1,913.00 | 1,913.00 | 1,913.00 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |