Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 2,254.50 | 2,254.50 | 2,254.50 | 2,288.00 | 2,288.00 | 406 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 2,474.32 | 2,569.47 | 2,474.32 | 2,200.00 | 2,200.00 | 184 |
29 Apr 2024 | 2,163.25 | 2,163.25 | 2,163.25 | 2,163.25 | 2,163.25 | - |
26 Apr 2024 | 2,341.50 | 2,341.50 | 2,341.50 | 2,341.50 | 2,341.50 | - |
25 Apr 2024 | 2,423.00 | 2,423.00 | 2,423.00 | 2,423.00 | 2,423.00 | - |
24 Apr 2024 | 2,602.00 | 2,602.00 | 2,602.00 | 2,466.00 | 2,466.00 | 5 |
23 Apr 2024 | 2,426.89 | 2,426.89 | 2,426.89 | 2,521.00 | 2,521.00 | 697 |
22 Apr 2024 | 2,595.50 | 2,595.50 | 2,595.50 | 2,595.50 | 2,595.50 | - |
19 Apr 2024 | 2,523.00 | 2,523.00 | 2,523.00 | 2,600.00 | 2,600.00 | 256 |
18 Apr 2024 | 2,453.00 | 2,453.00 | 2,453.00 | 2,453.00 | 2,453.00 | - |
17 Apr 2024 | 2,402.25 | 2,402.25 | 2,402.25 | 2,402.25 | 2,402.25 | - |
16 Apr 2024 | 2,253.50 | 2,362.11 | 2,253.50 | 2,396.00 | 2,396.00 | 186 |
15 Apr 2024 | 2,162.00 | 2,162.00 | 2,162.00 | 2,162.00 | 2,162.00 | - |
12 Apr 2024 | 2,228.00 | 2,228.00 | 2,228.00 | 2,133.75 | 2,133.75 | 200 |
11 Apr 2024 | 2,414.50 | 2,414.50 | 2,414.50 | 2,434.50 | 2,434.50 | 65 |
10 Apr 2024 | 2,475.50 | 2,475.50 | 2,475.50 | 2,475.50 | 2,475.50 | 1 |
09 Apr 2024 | 2,360.48 | 2,360.48 | 2,360.48 | 2,418.50 | 2,418.50 | 532 |
08 Apr 2024 | 2,414.50 | 2,414.50 | 2,414.50 | 2,414.50 | 2,414.50 | - |
05 Apr 2024 | 2,333.00 | 2,360.50 | 2,333.00 | 2,393.75 | 2,393.75 | 266 |
04 Apr 2024 | 2,307.50 | 2,307.50 | 2,307.50 | 2,307.50 | 2,307.50 | - |
03 Apr 2024 | 2,343.25 | 2,343.25 | 2,343.25 | 2,343.25 | 2,343.25 | - |
02 Apr 2024 | 2,367.50 | 2,367.50 | 2,356.26 | 2,425.50 | 2,425.50 | 256 |
28 Mar 2024 | 2,311.75 | 2,311.75 | 2,311.75 | 2,311.75 | 2,311.75 | - |
27 Mar 2024 | 2,283.25 | 2,283.25 | 2,283.25 | 2,283.25 | 2,283.25 | - |
26 Mar 2024 | 2,171.26 | 2,171.26 | 2,171.26 | 2,319.50 | 2,319.50 | 238 |
25 Mar 2024 | 2,300.00 | 2,342.00 | 2,300.00 | 2,331.25 | 2,331.25 | 100 |
22 Mar 2024 | 2,291.50 | 2,294.00 | 2,263.00 | 2,276.25 | 2,276.25 | 410 |
21 Mar 2024 | 2,121.00 | 2,239.50 | 2,096.00 | 2,260.25 | 2,260.25 | 620 |
20 Mar 2024 | 2,124.00 | 2,124.00 | 2,124.00 | 2,124.00 | 2,124.00 | - |
19 Mar 2024 | 2,293.26 | 2,293.26 | 2,293.26 | 2,163.75 | 2,163.75 | 190 |
18 Mar 2024 | 2,162.25 | 2,162.25 | 2,162.25 | 2,162.25 | 2,162.25 | - |
15 Mar 2024 | 2,310.25 | 2,310.25 | 2,310.25 | 2,310.25 | 2,310.25 | - |
14 Mar 2024 | 2,255.75 | 2,255.75 | 2,255.75 | 2,255.75 | 2,255.75 | - |
13 Mar 2024 | 2,312.75 | 2,312.75 | 2,312.75 | 2,312.75 | 2,312.75 | - |
12 Mar 2024 | 2,223.50 | 2,346.57 | 2,223.50 | 2,259.00 | 2,259.00 | 237 |
11 Mar 2024 | 2,237.75 | 2,237.75 | 2,237.75 | 2,237.75 | 2,237.75 | - |
08 Mar 2024 | 2,311.00 | 2,311.00 | 2,311.00 | 2,277.25 | 2,277.25 | 10 |
07 Mar 2024 | 2,453.50 | 2,453.50 | 2,401.00 | 2,384.00 | 2,384.00 | 236 |
06 Mar 2024 | 2,404.50 | 2,404.50 | 2,326.50 | 2,370.00 | 2,370.00 | 443 |
05 Mar 2024 | 2,272.50 | 2,294.00 | 2,023.10 | 2,350.75 | 2,350.75 | 109 |
04 Mar 2024 | 2,054.00 | 2,196.00 | 2,054.00 | 2,186.75 | 2,186.75 | 195 |
01 Mar 2024 | 1,956.00 | 2,056.00 | 1,956.00 | 2,079.75 | 2,079.75 | 173 |
29 Feb 2024 | 2,006.00 | 2,006.00 | 2,006.00 | 2,006.00 | 2,006.00 | - |
28 Feb 2024 | 1,929.50 | 1,954.59 | 1,929.50 | 1,963.00 | 1,963.00 | 63 |
27 Feb 2024 | 1,974.86 | 1,974.86 | 1,974.86 | 1,982.25 | 1,982.25 | 8 |
26 Feb 2024 | 1,978.75 | 1,978.75 | 1,978.75 | 1,978.75 | 1,978.75 | - |
23 Feb 2024 | 1,912.50 | 1,912.50 | 1,912.50 | 1,912.50 | 1,912.50 | - |
22 Feb 2024 | 1,918.75 | 1,918.75 | 1,918.75 | 1,918.75 | 1,918.75 | - |
21 Feb 2024 | 1,965.00 | 1,965.00 | 1,965.00 | 1,948.75 | 1,948.75 | 79 |
20 Feb 2024 | 1,818.98 | 1,818.98 | 1,818.98 | 1,974.75 | 1,974.75 | 146 |
19 Feb 2024 | 1,972.75 | 1,972.75 | 1,972.75 | 1,972.75 | 1,972.75 | - |
16 Feb 2024 | 1,918.75 | 1,918.75 | 1,918.75 | 1,918.75 | 1,918.75 | - |
15 Feb 2024 | 1,957.00 | 1,957.00 | 1,957.00 | 1,955.00 | 1,955.00 | 36 |
14 Feb 2024 | 1,912.75 | 1,912.75 | 1,912.75 | 1,912.75 | 1,912.75 | - |
13 Feb 2024 | 1,816.00 | 1,816.00 | 1,745.84 | 1,840.25 | 1,840.25 | 176 |
12 Feb 2024 | 1,767.25 | 1,767.25 | 1,767.25 | 1,767.25 | 1,767.25 | - |
09 Feb 2024 | 1,720.25 | 1,720.25 | 1,720.25 | 1,720.25 | 1,720.25 | - |
08 Feb 2024 | 1,775.00 | 1,775.00 | 1,775.00 | 1,775.00 | 1,775.00 | - |
07 Feb 2024 | 1,741.75 | 1,741.75 | 1,741.75 | 1,741.75 | 1,741.75 | - |
06 Feb 2024 | 1,766.00 | 1,833.51 | 1,766.00 | 1,753.00 | 1,753.00 | 1,322 |
05 Feb 2024 | 1,806.75 | 1,806.75 | 1,806.75 | 1,806.75 | 1,806.75 | - |
02 Feb 2024 | 1,867.50 | 1,907.00 | 1,867.50 | 1,796.75 | 1,796.75 | 289 |
01 Feb 2024 | 1,847.50 | 1,847.50 | 1,823.00 | 1,834.25 | 1,834.25 | 790 |
31 Jan 2024 | 1,745.50 | 1,745.50 | 1,745.50 | 1,826.25 | 1,826.25 | 36 |
30 Jan 2024 | 1,599.33 | 1,599.33 | 1,599.33 | 1,749.50 | 1,749.50 | 604 |
29 Jan 2024 | 1,660.50 | 1,660.50 | 1,652.50 | 1,691.50 | 1,691.50 | 213 |
26 Jan 2024 | 1,606.00 | 1,606.00 | 1,606.00 | 1,592.25 | 1,592.25 | 100 |
25 Jan 2024 | 1,593.00 | 1,593.00 | 1,593.00 | 1,558.50 | 1,558.50 | 15 |
24 Jan 2024 | 1,563.50 | 1,563.50 | 1,563.50 | 1,563.50 | 1,563.50 | - |
23 Jan 2024 | 1,841.81 | 1,841.81 | 1,841.81 | 1,598.75 | 1,598.75 | 1,812 |
22 Jan 2024 | 1,575.00 | 1,575.00 | 1,575.00 | 1,604.00 | 1,604.00 | 750 |
19 Jan 2024 | 1,714.00 | 1,714.00 | 1,714.00 | 1,714.00 | 1,714.00 | - |
18 Jan 2024 | 1,828.00 | 1,828.00 | 1,755.00 | 1,741.75 | 1,741.75 | 378 |
17 Jan 2024 | 1,964.25 | 1,964.25 | 1,964.25 | 1,964.25 | 1,964.25 | - |
16 Jan 2024 | 1,907.47 | 1,907.47 | 1,907.47 | 1,894.00 | 1,894.00 | 776 |
15 Jan 2024 | 1,852.25 | 1,852.25 | 1,852.25 | 1,852.25 | 1,852.25 | - |
12 Jan 2024 | 1,821.75 | 1,821.75 | 1,821.75 | 1,821.75 | 1,821.75 | - |
11 Jan 2024 | 1,887.00 | 1,902.50 | 1,882.00 | 1,879.00 | 1,879.00 | 2,143 |
10 Jan 2024 | 1,866.75 | 1,866.75 | 1,866.75 | 1,866.75 | 1,866.75 | - |
09 Jan 2024 | 1,941.67 | 1,941.67 | 1,941.67 | 1,876.75 | 1,876.75 | 1,888 |
08 Jan 2024 | 1,941.00 | 1,941.00 | 1,913.00 | 1,903.00 | 1,903.00 | 364 |
05 Jan 2024 | 1,993.00 | 2,004.00 | 1,939.00 | 1,943.00 | 1,943.00 | 955 |
04 Jan 2024 | 1,920.50 | 1,920.50 | 1,920.50 | 1,947.75 | 1,947.75 | 112 |
03 Jan 2024 | 1,862.00 | 1,902.50 | 1,862.00 | 1,891.75 | 1,891.75 | 295 |
02 Jan 2024 | 1,826.50 | 1,826.50 | 1,615.08 | 1,817.00 | 1,817.00 | 258 |
29 Dec 2023 | 1,621.00 | 1,621.00 | 1,621.00 | 1,621.00 | 1,621.00 | - |
28 Dec 2023 | 1,612.75 | 1,612.75 | 1,612.75 | 1,612.75 | 1,612.75 | - |
27 Dec 2023 | 1,665.25 | 1,665.25 | 1,665.25 | 1,665.25 | 1,665.25 | - |
22 Dec 2023 | 1,589.25 | 1,589.25 | 1,589.25 | 1,589.25 | 1,589.25 | - |
21 Dec 2023 | 1,598.25 | 1,598.25 | 1,598.25 | 1,598.25 | 1,598.25 | - |
20 Dec 2023 | 1,583.00 | 1,583.00 | 1,583.00 | 1,539.50 | 1,539.50 | 231 |
19 Dec 2023 | 1,523.35 | 1,562.97 | 1,523.35 | 1,544.50 | 1,544.50 | 374 |
18 Dec 2023 | 1,595.25 | 1,595.25 | 1,595.25 | 1,595.25 | 1,595.25 | - |
15 Dec 2023 | 1,524.75 | 1,524.75 | 1,524.75 | 1,524.75 | 1,524.75 | - |
14 Dec 2023 | 1,499.25 | 1,499.25 | 1,499.25 | 1,499.25 | 1,499.25 | - |
13 Dec 2023 | 1,587.25 | 1,587.25 | 1,587.25 | 1,587.25 | 1,587.25 | - |
12 Dec 2023 | 1,778.86 | 1,778.86 | 1,633.57 | 1,651.50 | 1,651.50 | 221 |
11 Dec 2023 | 1,685.75 | 1,685.75 | 1,685.75 | 1,685.75 | 1,685.75 | - |
08 Dec 2023 | 1,615.00 | 1,615.00 | 1,615.00 | 1,615.00 | 1,615.00 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |