Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 2,937.00 | 2,937.00 | 2,937.00 | 2,937.00 | 2,937.00 | - |
02 May 2024 | 2,922.00 | 2,922.00 | 2,922.00 | 2,922.00 | 2,922.00 | - |
30 Apr 2024 | 2,990.00 | 2,990.00 | 2,990.00 | 2,990.00 | 2,990.00 | - |
29 Apr 2024 | 2,986.50 | 2,986.50 | 2,986.50 | 2,986.50 | 2,986.50 | 1 |
26 Apr 2024 | 2,904.00 | 2,904.00 | 2,904.00 | 2,904.00 | 2,904.00 | - |
25 Apr 2024 | 2,804.50 | 2,904.00 | 2,804.50 | 2,904.00 | 2,904.00 | 3 |
24 Apr 2024 | 2,722.00 | 2,722.00 | 2,722.00 | 2,722.00 | 2,722.00 | - |
23 Apr 2024 | 2,701.00 | 2,701.00 | 2,701.00 | 2,701.00 | 2,701.00 | - |
22 Apr 2024 | 2,692.50 | 2,692.50 | 2,692.50 | 2,692.50 | 2,692.50 | - |
19 Apr 2024 | 2,710.50 | 2,710.50 | 2,710.50 | 2,710.50 | 2,710.50 | - |
18 Apr 2024 | 2,718.50 | 2,718.50 | 2,718.50 | 2,718.50 | 2,718.50 | - |
17 Apr 2024 | 2,764.00 | 2,764.00 | 2,764.00 | 2,764.00 | 2,764.00 | - |
16 Apr 2024 | 2,754.00 | 2,754.00 | 2,754.00 | 2,754.00 | 2,754.00 | - |
15 Apr 2024 | 2,778.50 | 2,778.50 | 2,778.50 | 2,778.50 | 2,778.50 | - |
12 Apr 2024 | 2,788.00 | 2,788.00 | 2,788.00 | 2,788.00 | 2,788.00 | - |
11 Apr 2024 | 2,754.00 | 2,754.00 | 2,754.00 | 2,754.00 | 2,754.00 | - |
10 Apr 2024 | 2,691.00 | 2,691.00 | 2,691.00 | 2,691.00 | 2,691.00 | - |
09 Apr 2024 | 2,692.50 | 2,692.50 | 2,692.50 | 2,692.50 | 2,692.50 | - |
08 Apr 2024 | 2,668.00 | 2,668.00 | 2,668.00 | 2,668.00 | 2,668.00 | - |
05 Apr 2024 | 2,635.00 | 2,635.00 | 2,635.00 | 2,635.00 | 2,635.00 | - |
04 Apr 2024 | 2,667.00 | 2,667.00 | 2,667.00 | 2,667.00 | 2,667.00 | - |
03 Apr 2024 | 2,681.00 | 2,699.50 | 2,681.00 | 2,699.50 | 2,699.50 | 1 |
02 Apr 2024 | 2,673.00 | 2,673.00 | 2,673.00 | 2,673.00 | 2,673.00 | - |
28 Mar 2024 | 2,704.00 | 2,704.00 | 2,704.00 | 2,704.00 | 2,704.00 | - |
27 Mar 2024 | 2,727.00 | 2,727.00 | 2,727.00 | 2,727.00 | 2,727.00 | - |
26 Mar 2024 | 2,669.50 | 2,669.50 | 2,669.50 | 2,669.50 | 2,669.50 | - |
25 Mar 2024 | 2,668.00 | 2,668.00 | 2,668.00 | 2,668.00 | 2,668.00 | - |
22 Mar 2024 | 2,680.50 | 2,680.50 | 2,680.50 | 2,680.50 | 2,680.50 | - |
21 Mar 2024 | 2,665.00 | 2,665.00 | 2,665.00 | 2,665.00 | 2,665.00 | - |
20 Mar 2024 | 2,710.50 | 2,720.00 | 2,696.50 | 2,696.50 | 2,696.50 | 2 |
19 Mar 2024 | 2,545.00 | 2,545.00 | 2,545.00 | 2,545.00 | 2,545.00 | - |
18 Mar 2024 | 2,526.50 | 2,526.50 | 2,526.50 | 2,526.50 | 2,526.50 | - |
15 Mar 2024 | 2,523.50 | 2,533.50 | 2,523.50 | 2,533.50 | 2,533.50 | 5 |
14 Mar 2024 | 2,482.00 | 2,482.00 | 2,482.00 | 2,482.00 | 2,482.00 | - |
13 Mar 2024 | 2,480.00 | 2,480.00 | 2,480.00 | 2,480.00 | 2,480.00 | - |
12 Mar 2024 | 2,432.00 | 2,432.00 | 2,432.00 | 2,432.00 | 2,432.00 | - |
11 Mar 2024 | 2,453.50 | 2,453.50 | 2,453.50 | 2,453.50 | 2,453.50 | - |
08 Mar 2024 | 2,450.50 | 2,450.50 | 2,450.50 | 2,450.50 | 2,450.50 | - |
07 Mar 2024 | 2,458.00 | 2,458.00 | 2,458.00 | 2,458.00 | 2,458.00 | - |
06 Mar 2024 | 2,490.50 | 2,490.50 | 2,490.50 | 2,490.50 | 2,490.50 | - |
05 Mar 2024 | 2,495.00 | 2,495.00 | 2,495.00 | 2,495.00 | 2,495.00 | - |
04 Mar 2024 | 2,468.50 | 2,468.50 | 2,468.50 | 2,468.50 | 2,468.50 | - |
01 Mar 2024 | 2,486.00 | 2,486.00 | 2,486.00 | 2,486.00 | 2,486.00 | - |
29 Feb 2024 | 2,458.50 | 2,480.50 | 2,458.50 | 2,480.50 | 2,480.50 | 6 |
28 Feb 2024 | 2,435.50 | 2,435.50 | 2,435.50 | 2,435.50 | 2,435.50 | - |
27 Feb 2024 | 2,444.50 | 2,444.50 | 2,444.50 | 2,444.50 | 2,444.50 | - |
26 Feb 2024 | 2,436.50 | 2,436.50 | 2,436.50 | 2,436.50 | 2,436.50 | - |
23 Feb 2024 | 2,423.00 | 2,423.00 | 2,423.00 | 2,423.00 | 2,423.00 | - |
22 Feb 2024 | 2,369.50 | 2,369.50 | 2,369.50 | 2,369.50 | 2,369.50 | - |
21 Feb 2024 | 2,379.50 | 2,379.50 | 2,379.50 | 2,379.50 | 2,379.50 | - |
20 Feb 2024 | 2,402.50 | 2,402.50 | 2,402.50 | 2,402.50 | 2,402.50 | - |
19 Feb 2024 | 2,406.00 | 2,406.00 | 2,406.00 | 2,406.00 | 2,406.00 | - |
16 Feb 2024 | 2,423.50 | 2,459.00 | 2,423.50 | 2,459.00 | 2,459.00 | 3 |
15 Feb 2024 | 2,440.50 | 2,440.50 | 2,440.50 | 2,440.50 | 2,440.50 | - |
14 Feb 2024 | 2,421.00 | 2,421.00 | 2,421.00 | 2,421.00 | 2,421.00 | - |
13 Feb 2024 | 2,414.00 | 2,414.00 | 2,414.00 | 2,414.00 | 2,414.00 | - |
12 Feb 2024 | 2,441.00 | 2,441.00 | 2,441.00 | 2,441.00 | 2,441.00 | - |
09 Feb 2024 | 2,424.50 | 2,424.50 | 2,424.50 | 2,424.50 | 2,424.50 | - |
08 Feb 2024 | 2,473.50 | 2,473.50 | 2,473.50 | 2,473.50 | 2,473.50 | - |
07 Feb 2024 | 2,320.00 | 2,320.00 | 2,320.00 | 2,320.00 | 2,320.00 | - |
06 Feb 2024 | 2,292.50 | 2,292.50 | 2,292.50 | 2,292.50 | 2,292.50 | - |
05 Feb 2024 | 2,295.00 | 2,295.00 | 2,295.00 | 2,295.00 | 2,295.00 | - |
02 Feb 2024 | 2,241.00 | 2,241.00 | 2,241.00 | 2,241.00 | 2,241.00 | - |
01 Feb 2024 | 2,226.50 | 2,226.50 | 2,226.50 | 2,226.50 | 2,226.50 | - |
31 Jan 2024 | 2,231.00 | 2,231.00 | 2,231.00 | 2,231.00 | 2,231.00 | - |
30 Jan 2024 | 2,213.50 | 2,213.50 | 2,213.50 | 2,213.50 | 2,213.50 | - |
29 Jan 2024 | 2,138.50 | 2,138.50 | 2,138.50 | 2,138.50 | 2,138.50 | - |
26 Jan 2024 | 2,122.00 | 2,122.00 | 2,122.00 | 2,122.00 | 2,122.00 | - |
25 Jan 2024 | 2,145.50 | 2,145.50 | 2,145.50 | 2,145.50 | 2,145.50 | - |
24 Jan 2024 | 2,133.50 | 2,133.50 | 2,133.50 | 2,133.50 | 2,133.50 | - |
23 Jan 2024 | 2,125.50 | 2,125.50 | 2,125.50 | 2,125.50 | 2,125.50 | - |
22 Jan 2024 | 2,136.50 | 2,136.50 | 2,136.50 | 2,136.50 | 2,136.50 | - |
19 Jan 2024 | 2,129.00 | 2,129.00 | 2,129.00 | 2,129.00 | 2,129.00 | - |
18 Jan 2024 | 2,114.00 | 2,114.00 | 2,114.00 | 2,114.00 | 2,114.00 | - |
17 Jan 2024 | 2,095.00 | 2,095.00 | 2,095.00 | 2,095.00 | 2,095.00 | - |
16 Jan 2024 | 2,068.50 | 2,068.50 | 2,068.50 | 2,068.50 | 2,068.50 | - |
15 Jan 2024 | 2,068.00 | 2,068.00 | 2,068.00 | 2,068.00 | 2,068.00 | - |
12 Jan 2024 | 2,068.00 | 2,068.00 | 2,068.00 | 2,068.00 | 2,068.00 | - |
11 Jan 2024 | 2,043.00 | 2,043.00 | 2,043.00 | 2,043.00 | 2,043.00 | - |
10 Jan 2024 | 2,035.50 | 2,035.50 | 2,035.50 | 2,035.50 | 2,035.50 | - |
09 Jan 2024 | 2,035.00 | 2,035.00 | 2,035.00 | 2,035.00 | 2,035.00 | - |
08 Jan 2024 | 2,010.00 | 2,010.00 | 2,010.00 | 2,010.00 | 2,010.00 | - |
05 Jan 2024 | 2,025.00 | 2,025.00 | 2,025.00 | 2,025.00 | 2,025.00 | - |
04 Jan 2024 | 2,041.00 | 2,041.00 | 2,041.00 | 2,041.00 | 2,041.00 | - |
03 Jan 2024 | 2,041.00 | 2,041.00 | 2,041.00 | 2,041.00 | 2,041.00 | - |
02 Jan 2024 | 2,069.50 | 2,069.50 | 2,069.50 | 2,069.50 | 2,069.50 | - |
29 Dec 2023 | 2,054.50 | 2,054.50 | 2,054.50 | 2,054.50 | 2,054.50 | - |
28 Dec 2023 | 2,071.00 | 2,071.00 | 2,071.00 | 2,071.00 | 2,071.00 | - |
27 Dec 2023 | 2,096.00 | 2,096.00 | 2,096.00 | 2,096.00 | 2,096.00 | - |
22 Dec 2023 | 2,086.50 | 2,086.50 | 2,086.50 | 2,086.50 | 2,086.50 | - |
21 Dec 2023 | 2,115.00 | 2,115.00 | 2,115.00 | 2,115.00 | 2,115.00 | - |
20 Dec 2023 | 2,119.50 | 2,119.50 | 2,119.50 | 2,119.50 | 2,119.50 | - |
19 Dec 2023 | 2,097.00 | 2,097.00 | 2,097.00 | 2,097.00 | 2,097.00 | - |
18 Dec 2023 | 2,079.50 | 2,079.50 | 2,079.50 | 2,079.50 | 2,079.50 | - |
15 Dec 2023 | 2,068.50 | 2,068.50 | 2,068.50 | 2,068.50 | 2,068.50 | - |
14 Dec 2023 | 2,146.50 | 2,146.50 | 2,146.50 | 2,146.50 | 2,146.50 | - |
13 Dec 2023 | 2,148.00 | 2,148.00 | 2,148.00 | 2,148.00 | 2,148.00 | - |
12 Dec 2023 | 2,126.50 | 2,126.50 | 2,126.50 | 2,126.50 | 2,126.50 | - |
11 Dec 2023 | 2,078.50 | 2,078.50 | 2,078.50 | 2,078.50 | 2,078.50 | - |
08 Dec 2023 | 2,059.50 | 2,059.50 | 2,059.50 | 2,059.50 | 2,059.50 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |