Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 1,362.00 | 1,409.00 | 1,362.00 | 1,409.00 | 1,409.00 | 10,000 |
09 May 2024 | 1,359.00 | 1,381.00 | 1,359.00 | 1,369.00 | 1,369.00 | 900 |
08 May 2024 | 1,400.00 | 1,400.00 | 1,360.00 | 1,365.00 | 1,365.00 | 1,100 |
07 May 2024 | 1,387.00 | 1,399.00 | 1,371.00 | 1,372.00 | 1,372.00 | 700 |
02 May 2024 | 1,375.00 | 1,385.00 | 1,375.00 | 1,379.00 | 1,379.00 | 500 |
01 May 2024 | 1,398.00 | 1,398.00 | 1,370.00 | 1,371.00 | 1,371.00 | 1,900 |
30 Apr 2024 | 1,375.00 | 1,405.00 | 1,375.00 | 1,389.00 | 1,389.00 | 2,700 |
26 Apr 2024 | 1,409.00 | 1,409.00 | 1,394.00 | 1,394.00 | 1,394.00 | 3,100 |
25 Apr 2024 | 1,400.00 | 1,420.00 | 1,389.00 | 1,418.00 | 1,418.00 | 3,400 |
24 Apr 2024 | 1,401.00 | 1,407.00 | 1,401.00 | 1,407.00 | 1,407.00 | 1,100 |
23 Apr 2024 | 1,402.00 | 1,406.00 | 1,398.00 | 1,401.00 | 1,401.00 | 1,900 |
22 Apr 2024 | 1,400.00 | 1,402.00 | 1,398.00 | 1,399.00 | 1,399.00 | 3,000 |
19 Apr 2024 | 1,411.00 | 1,425.00 | 1,388.00 | 1,390.00 | 1,390.00 | 1,600 |
18 Apr 2024 | 1,391.00 | 1,411.00 | 1,391.00 | 1,411.00 | 1,411.00 | 400 |
17 Apr 2024 | 1,470.00 | 1,470.00 | 1,376.00 | 1,391.00 | 1,391.00 | 3,300 |
16 Apr 2024 | 1,467.00 | 1,479.00 | 1,440.00 | 1,440.00 | 1,440.00 | 2,100 |
15 Apr 2024 | 1,470.00 | 1,470.00 | 1,467.00 | 1,467.00 | 1,467.00 | 300 |
12 Apr 2024 | 1,468.00 | 1,470.00 | 1,468.00 | 1,470.00 | 1,470.00 | 500 |
11 Apr 2024 | 1,469.00 | 1,470.00 | 1,451.00 | 1,451.00 | 1,451.00 | 600 |
10 Apr 2024 | 1,476.00 | 1,476.00 | 1,456.00 | 1,475.00 | 1,475.00 | 800 |
09 Apr 2024 | 1,485.00 | 1,489.00 | 1,475.00 | 1,475.00 | 1,475.00 | 900 |
08 Apr 2024 | 1,452.00 | 1,525.00 | 1,451.00 | 1,485.00 | 1,485.00 | 1,200 |
05 Apr 2024 | 1,491.00 | 1,491.00 | 1,451.00 | 1,451.00 | 1,451.00 | 4,600 |
04 Apr 2024 | 1,491.00 | 1,516.00 | 1,491.00 | 1,491.00 | 1,491.00 | 700 |
03 Apr 2024 | 1,501.00 | 1,505.00 | 1,491.00 | 1,491.00 | 1,491.00 | 3,800 |
02 Apr 2024 | 1,512.00 | 1,525.00 | 1,501.00 | 1,501.00 | 1,501.00 | 2,000 |
01 Apr 2024 | 1,506.00 | 1,531.00 | 1,506.00 | 1,518.00 | 1,518.00 | 1,600 |
29 Mar 2024 | 1,508.00 | 1,508.00 | 1,500.00 | 1,502.00 | 1,502.00 | 1,300 |
28 Mar 2024 | 1,521.00 | 1,521.00 | 1,507.00 | 1,507.00 | 1,507.00 | 2,000 |
27 Mar 2024 | 1,532.00 | 1,534.00 | 1,518.00 | 1,534.00 | 1,534.00 | 1,400 |
26 Mar 2024 | 1,525.00 | 1,532.00 | 1,515.00 | 1,515.00 | 1,515.00 | 1,800 |
25 Mar 2024 | 1,536.00 | 1,536.00 | 1,525.00 | 1,535.00 | 1,535.00 | 800 |
22 Mar 2024 | 1,530.00 | 1,549.00 | 1,530.00 | 1,540.00 | 1,540.00 | 1,500 |
21 Mar 2024 | 1,527.00 | 1,540.00 | 1,527.00 | 1,530.00 | 1,530.00 | 1,500 |
19 Mar 2024 | 1,530.00 | 1,530.00 | 1,516.00 | 1,525.00 | 1,525.00 | 900 |
18 Mar 2024 | 1,517.00 | 1,534.00 | 1,517.00 | 1,530.00 | 1,530.00 | 2,000 |
15 Mar 2024 | 1,552.00 | 1,552.00 | 1,517.00 | 1,517.00 | 1,517.00 | 3,000 |
14 Mar 2024 | 1,558.00 | 1,564.00 | 1,552.00 | 1,552.00 | 1,552.00 | 800 |
13 Mar 2024 | 1,575.00 | 1,575.00 | 1,550.00 | 1,558.00 | 1,558.00 | 2,500 |
12 Mar 2024 | 1,566.00 | 1,582.00 | 1,566.00 | 1,568.00 | 1,568.00 | 1,300 |
11 Mar 2024 | 1,582.00 | 1,582.00 | 1,563.00 | 1,565.00 | 1,565.00 | 1,900 |
08 Mar 2024 | 1,591.00 | 1,625.00 | 1,583.00 | 1,588.00 | 1,588.00 | 3,400 |
07 Mar 2024 | 1,622.00 | 1,622.00 | 1,576.00 | 1,576.00 | 1,576.00 | 2,200 |
06 Mar 2024 | 1,623.00 | 1,623.00 | 1,600.00 | 1,610.00 | 1,610.00 | 3,500 |
05 Mar 2024 | 1,608.00 | 1,624.00 | 1,597.00 | 1,610.00 | 1,610.00 | 1,700 |
04 Mar 2024 | 1,580.00 | 1,615.00 | 1,580.00 | 1,608.00 | 1,608.00 | 2,300 |
01 Mar 2024 | 1,627.00 | 1,627.00 | 1,565.00 | 1,577.00 | 1,577.00 | 8,600 |
29 Feb 2024 | 1,642.00 | 1,642.00 | 1,605.00 | 1,627.00 | 1,627.00 | 5,000 |
28 Feb 2024 | 1,627.00 | 1,648.00 | 1,621.00 | 1,627.00 | 1,627.00 | 5,900 |
27 Feb 2024 | 1,615.00 | 1,623.00 | 1,607.00 | 1,615.00 | 1,615.00 | 3,500 |
26 Feb 2024 | 1,630.00 | 1,664.00 | 1,608.00 | 1,639.00 | 1,639.00 | 11,000 |
22 Feb 2024 | 1,614.00 | 1,637.00 | 1,611.00 | 1,623.00 | 1,623.00 | 6,100 |
21 Feb 2024 | 1,614.00 | 1,629.00 | 1,598.00 | 1,611.00 | 1,611.00 | 2,800 |
20 Feb 2024 | 1,593.00 | 1,643.00 | 1,593.00 | 1,622.00 | 1,622.00 | 8,700 |
19 Feb 2024 | 1,594.00 | 1,647.00 | 1,580.00 | 1,595.00 | 1,595.00 | 3,500 |
16 Feb 2024 | 1,574.00 | 1,643.00 | 1,574.00 | 1,611.00 | 1,611.00 | 14,500 |
15 Feb 2024 | 1,585.00 | 1,611.00 | 1,546.00 | 1,574.00 | 1,574.00 | 25,800 |
14 Feb 2024 | 1,489.00 | 1,500.00 | 1,475.00 | 1,475.00 | 1,475.00 | 8,100 |
13 Feb 2024 | 1,501.00 | 1,511.00 | 1,482.00 | 1,489.00 | 1,489.00 | 16,100 |
09 Feb 2024 | 1,559.00 | 1,574.00 | 1,500.00 | 1,501.00 | 1,501.00 | 14,500 |
08 Feb 2024 | 1,567.00 | 1,611.00 | 1,534.00 | 1,536.00 | 1,536.00 | 22,200 |
07 Feb 2024 | 1,690.00 | 1,795.00 | 1,536.00 | 1,561.00 | 1,561.00 | 192,300 |
06 Feb 2024 | 1,788.00 | 1,849.00 | 1,702.00 | 1,730.00 | 1,730.00 | 267,300 |
05 Feb 2024 | 1,501.00 | 1,797.00 | 1,501.00 | 1,797.00 | 1,797.00 | 434,000 |
02 Feb 2024 | 1,484.00 | 1,500.00 | 1,475.00 | 1,497.00 | 1,497.00 | 2,700 |
01 Feb 2024 | 1,507.00 | 1,515.00 | 1,480.00 | 1,480.00 | 1,480.00 | 4,200 |
31 Jan 2024 | 1,547.00 | 1,586.00 | 1,501.00 | 1,506.00 | 1,506.00 | 4,800 |
30 Jan 2024 | 1,551.00 | 1,555.00 | 1,546.00 | 1,546.00 | 1,546.00 | 2,800 |
29 Jan 2024 | 1,571.00 | 1,571.00 | 1,551.00 | 1,551.00 | 1,551.00 | 2,900 |
26 Jan 2024 | 1,560.00 | 1,569.00 | 1,545.00 | 1,545.00 | 1,545.00 | 4,200 |
25 Jan 2024 | 1,563.00 | 1,579.00 | 1,533.00 | 1,560.00 | 1,560.00 | 7,500 |
24 Jan 2024 | 1,601.00 | 1,628.00 | 1,541.00 | 1,578.00 | 1,578.00 | 11,700 |
23 Jan 2024 | 1,644.00 | 1,644.00 | 1,587.00 | 1,596.00 | 1,596.00 | 11,200 |
22 Jan 2024 | 1,612.00 | 1,670.00 | 1,610.00 | 1,636.00 | 1,636.00 | 8,400 |
19 Jan 2024 | 1,623.00 | 1,625.00 | 1,601.00 | 1,602.00 | 1,602.00 | 12,600 |
18 Jan 2024 | 1,674.00 | 1,698.00 | 1,605.00 | 1,622.00 | 1,622.00 | 25,700 |
17 Jan 2024 | 1,733.00 | 1,777.00 | 1,675.00 | 1,681.00 | 1,681.00 | 22,900 |
16 Jan 2024 | 1,849.00 | 1,907.00 | 1,727.00 | 1,753.00 | 1,753.00 | 55,000 |
15 Jan 2024 | 1,849.00 | 1,907.00 | 1,790.00 | 1,855.00 | 1,855.00 | 50,600 |
12 Jan 2024 | 1,626.00 | 2,066.00 | 1,615.00 | 1,913.00 | 1,913.00 | 1,751,600 |
11 Jan 2024 | 1,636.00 | 1,840.00 | 1,626.00 | 1,666.00 | 1,666.00 | 192,100 |
10 Jan 2024 | 1,680.00 | 2,025.00 | 1,613.00 | 1,683.00 | 1,683.00 | 1,363,500 |
09 Jan 2024 | 2,011.00 | 2,059.00 | 1,664.00 | 1,715.00 | 1,715.00 | 610,800 |
05 Jan 2024 | 1,548.00 | 1,931.00 | 1,548.00 | 1,931.00 | 1,931.00 | 1,054,200 |
04 Jan 2024 | 1,520.00 | 1,590.00 | 1,470.00 | 1,531.00 | 1,531.00 | 6,700 |
29 Dec 2023 | 1,520.00 | 1,520.00 | 1,485.00 | 1,515.00 | 1,515.00 | 3,300 |
28 Dec 2023 | 1,473.00 | 1,560.00 | 1,470.00 | 1,521.00 | 1,521.00 | 8,200 |
27 Dec 2023 | 1,415.00 | 1,485.00 | 1,368.00 | 1,454.00 | 1,454.00 | 20,100 |
26 Dec 2023 | 1,510.00 | 1,536.00 | 1,417.00 | 1,475.00 | 1,475.00 | 9,900 |
25 Dec 2023 | 1,338.00 | 1,638.00 | 1,335.00 | 1,450.00 | 1,450.00 | 75,800 |
22 Dec 2023 | 1,356.00 | 1,357.00 | 1,350.00 | 1,350.00 | 1,350.00 | 900 |
21 Dec 2023 | 1,356.00 | 1,361.00 | 1,356.00 | 1,356.00 | 1,356.00 | 4,000 |
20 Dec 2023 | 1,370.00 | 1,378.00 | 1,357.00 | 1,357.00 | 1,357.00 | 700 |
19 Dec 2023 | 1,376.00 | 1,376.00 | 1,357.00 | 1,370.00 | 1,370.00 | 1,600 |
18 Dec 2023 | 1,400.00 | 1,415.00 | 1,376.00 | 1,376.00 | 1,376.00 | 2,700 |
15 Dec 2023 | 1,416.00 | 1,416.00 | 1,405.00 | 1,405.00 | 1,405.00 | 5,300 |
14 Dec 2023 | 1,415.00 | 1,471.00 | 1,406.00 | 1,406.00 | 1,406.00 | 9,800 |
13 Dec 2023 | 1,490.00 | 1,490.00 | 1,475.00 | 1,475.00 | 1,475.00 | 2,000 |
12 Dec 2023 | 1,481.00 | 1,559.00 | 1,481.00 | 1,500.00 | 1,500.00 | 6,900 |
11 Dec 2023 | 1,500.00 | 1,504.00 | 1,490.00 | 1,490.00 | 1,490.00 | 1,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |