Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | 877.50 | 877.50 | 877.50 | 888.25 | 888.25 | 183 |
07 May 2024 | 921.79 | 921.79 | 888.11 | 874.00 | 874.00 | 192 |
03 May 2024 | 944.00 | 958.75 | 944.00 | 959.75 | 959.75 | 3,134 |
02 May 2024 | 978.25 | 978.25 | 978.25 | 978.25 | 978.25 | - |
01 May 2024 | 1,002.00 | 1,002.00 | 1,002.00 | 959.88 | 959.88 | 1 |
30 Apr 2024 | 812.99 | 838.64 | 812.99 | 964.13 | 964.13 | 190 |
29 Apr 2024 | 896.50 | 912.75 | 870.25 | 932.75 | 932.75 | 1,802 |
26 Apr 2024 | 839.75 | 891.25 | 800.50 | 874.63 | 874.63 | 234 |
25 Apr 2024 | 1,304.00 | 1,304.00 | 1,257.50 | 1,257.50 | 1,257.50 | 11 |
24 Apr 2024 | 1,209.50 | 1,209.50 | 1,209.50 | 1,209.50 | 1,209.50 | - |
23 Apr 2024 | 1,261.27 | 1,261.27 | 1,261.27 | 1,199.75 | 1,199.75 | 2 |
22 Apr 2024 | 1,300.75 | 1,300.75 | 1,300.75 | 1,300.75 | 1,300.75 | - |
19 Apr 2024 | 1,297.50 | 1,297.50 | 1,297.50 | 1,297.50 | 1,297.50 | - |
18 Apr 2024 | 1,249.00 | 1,249.00 | 1,249.00 | 1,249.00 | 1,249.00 | - |
17 Apr 2024 | 1,258.75 | 1,258.75 | 1,258.75 | 1,258.75 | 1,258.75 | - |
16 Apr 2024 | 1,250.50 | 1,250.50 | 1,237.35 | 1,296.50 | 1,296.50 | 41 |
15 Apr 2024 | 1,170.50 | 1,170.50 | 1,170.50 | 1,195.00 | 1,195.00 | 103 |
12 Apr 2024 | 1,198.25 | 1,198.25 | 1,198.25 | 1,198.25 | 1,198.25 | - |
11 Apr 2024 | 1,269.00 | 1,269.00 | 1,269.00 | 1,215.00 | 1,215.00 | 80 |
10 Apr 2024 | 1,219.00 | 1,269.50 | 1,194.50 | 1,267.75 | 1,267.75 | 546 |
09 Apr 2024 | 1,232.50 | 1,387.98 | 1,182.50 | 1,249.75 | 1,249.75 | 256 |
08 Apr 2024 | 1,264.25 | 1,264.25 | 1,264.25 | 1,264.25 | 1,264.25 | - |
05 Apr 2024 | 1,324.25 | 1,324.25 | 1,324.25 | 1,324.25 | 1,324.25 | - |
04 Apr 2024 | 1,309.50 | 1,309.50 | 1,309.50 | 1,298.75 | 1,298.75 | 36 |
03 Apr 2024 | 1,288.00 | 1,288.00 | 1,288.00 | 1,295.75 | 1,295.75 | 3 |
02 Apr 2024 | 1,436.40 | 1,436.40 | 1,436.40 | 1,321.25 | 1,321.25 | 54 |
28 Mar 2024 | 1,390.50 | 1,390.50 | 1,390.50 | 1,387.75 | 1,387.75 | 4,312 |
27 Mar 2024 | 1,399.00 | 1,399.00 | 1,399.00 | 1,421.25 | 1,421.25 | 8 |
26 Mar 2024 | 1,385.50 | 1,404.00 | 1,380.00 | 1,365.25 | 1,365.25 | 3,614 |
25 Mar 2024 | 1,447.50 | 1,447.50 | 1,447.50 | 1,420.75 | 1,420.75 | 44 |
22 Mar 2024 | 1,402.50 | 1,402.50 | 1,402.50 | 1,399.25 | 1,399.25 | 400 |
21 Mar 2024 | 1,469.25 | 1,469.25 | 1,469.25 | 1,469.25 | 1,469.25 | - |
20 Mar 2024 | 1,483.00 | 1,485.50 | 1,475.50 | 1,473.25 | 1,473.25 | 4,066 |
19 Mar 2024 | 1,729.34 | 1,729.34 | 1,729.34 | 1,511.00 | 1,511.00 | 4 |
18 Mar 2024 | 1,559.00 | 1,559.00 | 1,422.00 | 1,420.25 | 1,420.25 | 4,928 |
15 Mar 2024 | 1,727.75 | 1,727.75 | 1,727.75 | 1,727.75 | 1,727.75 | - |
14 Mar 2024 | 1,666.25 | 1,666.25 | 1,666.25 | 1,666.25 | 1,666.25 | - |
13 Mar 2024 | 1,709.25 | 1,709.25 | 1,709.25 | 1,709.25 | 1,709.25 | - |
12 Mar 2024 | 1,901.80 | 1,901.80 | 1,901.80 | 1,790.25 | 1,790.25 | 61 |
11 Mar 2024 | 1,865.50 | 1,865.50 | 1,865.50 | 1,784.75 | 1,784.75 | 804 |
08 Mar 2024 | 1,836.25 | 1,836.25 | 1,836.25 | 1,836.25 | 1,836.25 | - |
07 Mar 2024 | 1,988.00 | 1,988.00 | 1,988.00 | 1,988.00 | 1,988.00 | - |
06 Mar 2024 | 2,108.00 | 2,108.00 | 2,108.00 | 2,108.00 | 2,108.00 | - |
05 Mar 2024 | 2,013.00 | 2,037.00 | 1,955.00 | 2,108.25 | 2,108.25 | 22 |
04 Mar 2024 | 1,840.50 | 2,020.00 | 1,840.50 | 2,065.00 | 2,065.00 | 68 |
01 Mar 2024 | 1,854.25 | 1,854.25 | 1,854.25 | 1,854.25 | 1,854.25 | - |
29 Feb 2024 | 1,955.00 | 1,955.00 | 1,955.00 | 1,891.75 | 1,891.75 | 16 |
28 Feb 2024 | 1,911.00 | 1,911.00 | 1,911.00 | 1,923.50 | 1,923.50 | 20 |
27 Feb 2024 | 1,659.74 | 1,659.74 | 1,659.74 | 1,841.50 | 1,841.50 | 39 |
26 Feb 2024 | 1,818.75 | 1,818.75 | 1,818.75 | 1,818.75 | 1,818.75 | - |
23 Feb 2024 | 1,659.50 | 1,666.50 | 1,659.00 | 1,655.50 | 1,655.50 | 39 |
22 Feb 2024 | 1,660.25 | 1,660.25 | 1,660.25 | 1,660.25 | 1,660.25 | - |
21 Feb 2024 | 1,707.00 | 1,707.00 | 1,707.00 | 1,707.00 | 1,707.00 | - |
20 Feb 2024 | 1,720.50 | 1,720.50 | 1,720.50 | 1,721.25 | 1,721.25 | 51 |
19 Feb 2024 | 1,725.25 | 1,725.25 | 1,725.25 | 1,725.25 | 1,725.25 | - |
16 Feb 2024 | 1,737.25 | 1,737.25 | 1,737.25 | 1,737.25 | 1,737.25 | - |
15 Feb 2024 | 1,731.25 | 1,731.25 | 1,731.25 | 1,731.25 | 1,731.25 | - |
14 Feb 2024 | 1,621.00 | 1,621.00 | 1,621.00 | 1,621.00 | 1,621.00 | - |
13 Feb 2024 | 1,604.92 | 1,604.92 | 1,604.92 | 1,589.75 | 1,589.75 | 4 |
12 Feb 2024 | 1,498.25 | 1,498.25 | 1,498.25 | 1,498.25 | 1,498.25 | - |
09 Feb 2024 | 1,551.50 | 1,551.50 | 1,551.50 | 1,500.50 | 1,500.50 | 63 |
08 Feb 2024 | 1,590.75 | 1,590.75 | 1,590.75 | 1,590.75 | 1,590.75 | - |
07 Feb 2024 | 1,628.25 | 1,628.25 | 1,628.25 | 1,628.25 | 1,628.25 | - |
06 Feb 2024 | 1,814.47 | 1,814.47 | 1,814.47 | 1,635.50 | 1,635.50 | 142 |
05 Feb 2024 | 1,684.00 | 1,684.00 | 1,684.00 | 1,684.00 | 1,684.00 | - |
02 Feb 2024 | 1,805.00 | 1,805.00 | 1,805.00 | 1,805.00 | 1,805.00 | - |
01 Feb 2024 | 1,723.00 | 1,738.00 | 1,723.00 | 1,721.50 | 1,721.50 | 38 |
31 Jan 2024 | 1,721.00 | 1,721.00 | 1,721.00 | 1,721.00 | 1,721.00 | - |
30 Jan 2024 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | - |
29 Jan 2024 | 1,425.00 | 1,425.00 | 1,410.50 | 1,433.75 | 1,433.75 | 597 |
26 Jan 2024 | 1,462.00 | 1,462.00 | 1,462.00 | 1,431.00 | 1,431.00 | 100 |
25 Jan 2024 | 1,519.50 | 1,519.50 | 1,502.50 | 1,409.50 | 1,409.50 | 3 |
24 Jan 2024 | 1,563.50 | 1,563.50 | 1,563.50 | 1,520.25 | 1,520.25 | 1 |
23 Jan 2024 | 1,619.50 | 1,619.50 | 1,619.50 | 1,619.50 | 1,619.50 | - |
22 Jan 2024 | 1,577.75 | 1,577.75 | 1,577.75 | 1,577.75 | 1,577.75 | - |
19 Jan 2024 | 1,621.00 | 1,621.00 | 1,621.00 | 1,621.00 | 1,621.00 | - |
18 Jan 2024 | 1,761.50 | 1,761.50 | 1,759.50 | 1,694.00 | 1,694.00 | 4 |
17 Jan 2024 | 1,810.00 | 1,810.00 | 1,810.00 | 1,810.00 | 1,810.00 | - |
16 Jan 2024 | 1,740.00 | 1,740.00 | 1,740.00 | 1,740.00 | 1,740.00 | - |
15 Jan 2024 | 1,717.50 | 1,717.50 | 1,717.50 | 1,717.50 | 1,717.50 | - |
12 Jan 2024 | 1,765.50 | 1,765.50 | 1,746.50 | 1,717.25 | 1,717.25 | 3 |
11 Jan 2024 | 1,777.75 | 1,777.75 | 1,777.75 | 1,777.75 | 1,777.75 | - |
10 Jan 2024 | 1,768.50 | 1,768.50 | 1,768.50 | 1,768.50 | 1,768.50 | - |
09 Jan 2024 | 1,818.75 | 1,818.75 | 1,818.75 | 1,818.75 | 1,818.75 | - |
08 Jan 2024 | 1,940.25 | 1,940.25 | 1,940.25 | 1,940.25 | 1,940.25 | - |
05 Jan 2024 | 2,004.00 | 2,004.00 | 2,004.00 | 2,004.00 | 2,004.00 | - |
04 Jan 2024 | 1,919.50 | 1,919.50 | 1,919.50 | 1,895.00 | 1,895.00 | 5 |
03 Jan 2024 | 1,928.50 | 1,939.50 | 1,928.50 | 1,904.50 | 1,904.50 | 5 |
02 Jan 2024 | 1,950.75 | 1,950.75 | 1,950.75 | 1,950.75 | 1,950.75 | - |
29 Dec 2023 | 1,817.00 | 1,817.00 | 1,817.00 | 1,828.75 | 1,828.75 | 95 |
28 Dec 2023 | 1,815.50 | 1,815.50 | 1,815.50 | 1,815.50 | 1,815.50 | - |
27 Dec 2023 | 1,813.00 | 1,813.00 | 1,813.00 | 1,813.00 | 1,813.00 | - |
22 Dec 2023 | 1,807.25 | 1,807.25 | 1,807.25 | 1,807.25 | 1,807.25 | - |
21 Dec 2023 | 1,827.50 | 1,827.50 | 1,827.50 | 1,827.50 | 1,827.50 | - |
20 Dec 2023 | 1,800.00 | 1,800.00 | 1,800.00 | 1,795.25 | 1,795.25 | 100 |
19 Dec 2023 | 2,218.27 | 2,218.27 | 2,218.27 | 1,973.50 | 1,973.50 | 24 |
18 Dec 2023 | 2,160.00 | 2,163.50 | 2,160.00 | 2,040.00 | 2,040.00 | 284 |
15 Dec 2023 | 2,166.00 | 2,166.00 | 2,166.00 | 2,193.75 | 2,193.75 | 24 |
14 Dec 2023 | 2,244.75 | 2,244.75 | 2,244.75 | 2,244.75 | 2,244.75 | - |
13 Dec 2023 | 2,205.00 | 2,205.00 | 2,205.00 | 2,204.50 | 2,204.50 | 100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |