Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 0.00 | 0.00 | 0.00 | 2,766.50 | 2,766.50 | 5 |
01 May 2024 | 2,733.50 | 2,733.50 | 2,733.50 | 2,733.50 | 2,733.50 | - |
30 Apr 2024 | 2,725.00 | 2,747.77 | 2,725.00 | 2,731.00 | 2,731.00 | 905 |
29 Apr 2024 | 2,742.00 | 2,742.00 | 2,742.00 | 2,737.50 | 2,737.50 | - |
26 Apr 2024 | 2,730.00 | 2,730.00 | 2,730.00 | 2,722.50 | 2,722.50 | 224 |
25 Apr 2024 | 2,672.50 | 2,672.50 | 2,672.50 | 2,672.50 | 2,672.50 | - |
24 Apr 2024 | 2,670.50 | 2,670.50 | 2,670.50 | 2,670.50 | 2,670.50 | - |
23 Apr 2024 | 2,665.50 | 2,665.50 | 2,665.50 | 2,665.50 | 2,665.50 | - |
22 Apr 2024 | 2,678.50 | 2,678.50 | 2,678.50 | 2,678.50 | 2,678.50 | - |
19 Apr 2024 | 2,674.00 | 2,674.00 | 2,674.00 | 2,674.00 | 2,674.00 | - |
18 Apr 2024 | 2,647.50 | 2,647.50 | 2,647.50 | 2,647.50 | 2,647.50 | - |
17 Apr 2024 | 2,644.00 | 2,644.00 | 2,644.00 | 2,644.00 | 2,644.00 | - |
16 Apr 2024 | 2,624.00 | 2,633.00 | 2,616.00 | 2,632.50 | 2,632.50 | 116 |
15 Apr 2024 | 2,691.00 | 2,691.00 | 2,691.00 | 2,691.00 | 2,691.00 | - |
12 Apr 2024 | 2,687.00 | 2,731.77 | 2,687.00 | 2,696.50 | 2,696.50 | 476 |
11 Apr 2024 | 2,719.22 | 2,719.22 | 2,719.22 | 2,718.50 | 2,718.50 | 165 |
10 Apr 2024 | 2,738.00 | 2,739.00 | 2,738.00 | 2,707.50 | 2,707.50 | 21 |
09 Apr 2024 | 2,732.00 | 2,736.78 | 2,693.48 | 2,721.00 | 2,721.00 | 139 |
08 Apr 2024 | 2,707.00 | 2,709.00 | 2,707.00 | 2,721.00 | 2,721.00 | 11 |
05 Apr 2024 | 2,679.00 | 2,679.00 | 2,679.00 | 2,688.00 | 2,688.00 | 1 |
04 Apr 2024 | 2,698.00 | 2,698.00 | 2,698.00 | 2,698.00 | 2,698.00 | - |
03 Apr 2024 | 2,636.50 | 2,682.78 | 2,636.50 | 2,672.00 | 2,672.00 | 13 |
02 Apr 2024 | 2,680.00 | 2,682.00 | 2,680.00 | 2,659.50 | 2,659.50 | 34 |
28 Mar 2024 | 2,616.00 | 2,616.00 | 2,616.00 | 2,622.00 | 2,622.00 | 187 |
27 Mar 2024 | 2,608.78 | 2,608.78 | 2,588.21 | 2,598.00 | 2,598.00 | 193 |
26 Mar 2024 | 2,604.00 | 2,604.00 | 2,604.00 | 2,604.00 | 2,604.00 | - |
25 Mar 2024 | 2,622.20 | 2,622.20 | 2,622.20 | 2,618.50 | 2,618.50 | 71 |
22 Mar 2024 | 2,632.00 | 2,632.00 | 2,632.00 | 2,632.00 | 2,632.00 | - |
21 Mar 2024 | 2,592.39 | 2,592.39 | 2,592.39 | 2,637.00 | 2,637.00 | 76 |
20 Mar 2024 | 2,575.00 | 2,575.00 | 2,575.00 | 2,584.00 | 2,584.00 | 542 |
19 Mar 2024 | 2,589.00 | 2,589.00 | 2,589.00 | 2,589.00 | 2,589.00 | - |
18 Mar 2024 | 2,593.00 | 2,593.00 | 2,593.00 | 2,593.00 | 2,593.00 | - |
15 Mar 2024 | 2,589.00 | 2,589.00 | 2,587.00 | 2,597.00 | 2,597.00 | 6,598 |
14 Mar 2024 | 2,608.00 | 2,608.00 | 2,608.00 | 2,608.00 | 2,608.00 | - |
13 Mar 2024 | 2,594.23 | 2,594.23 | 2,594.23 | 2,609.50 | 2,609.50 | 247 |
12 Mar 2024 | 2,609.00 | 2,623.22 | 2,609.00 | 2,634.00 | 2,634.00 | 30 |
11 Mar 2024 | 2,616.00 | 2,616.40 | 2,616.00 | 2,625.00 | 2,625.00 | 1,541 |
08 Mar 2024 | 2,589.46 | 2,589.46 | 2,589.46 | 2,609.00 | 2,609.00 | 767 |
07 Mar 2024 | 2,621.00 | 2,621.00 | 2,621.00 | 2,621.00 | 2,621.00 | - |
06 Mar 2024 | 2,617.22 | 2,617.22 | 2,617.22 | 2,628.00 | 2,628.00 | 40 |
05 Mar 2024 | 2,630.78 | 2,630.78 | 2,609.22 | 2,616.00 | 2,616.00 | 502 |
04 Mar 2024 | 2,635.50 | 2,635.50 | 2,635.50 | 2,635.50 | 2,635.50 | - |
01 Mar 2024 | 2,678.00 | 2,678.00 | 2,628.53 | 2,678.00 | 2,678.00 | 209 |
29 Feb 2024 | 2,639.00 | 2,639.00 | 2,639.00 | 2,639.00 | 2,639.00 | - |
28 Feb 2024 | 2,616.50 | 2,616.50 | 2,616.50 | 2,616.50 | 2,616.50 | - |
27 Feb 2024 | 2,643.20 | 2,643.20 | 2,643.20 | 2,647.50 | 2,647.50 | 1 |
26 Feb 2024 | 2,613.00 | 2,637.00 | 2,613.00 | 2,645.00 | 2,645.00 | 5 |
23 Feb 2024 | 2,647.00 | 2,647.00 | 2,647.00 | 2,648.00 | 2,648.00 | 209 |
22 Feb 2024 | 2,692.00 | 2,694.00 | 2,692.00 | 2,651.50 | 2,651.50 | 4 |
21 Feb 2024 | 2,640.50 | 2,640.50 | 2,640.50 | 2,640.50 | 2,640.50 | - |
20 Feb 2024 | 2,624.00 | 2,631.22 | 2,624.00 | 2,634.00 | 2,634.00 | 1,235 |
19 Feb 2024 | 2,624.00 | 2,624.00 | 2,624.00 | 2,624.00 | 2,624.00 | - |
16 Feb 2024 | 2,624.00 | 2,624.00 | 2,624.00 | 2,624.00 | 2,624.00 | - |
15 Feb 2024 | 2,609.00 | 2,609.00 | 2,609.00 | 2,609.00 | 2,609.00 | - |
14 Feb 2024 | 2,602.50 | 2,602.50 | 2,602.50 | 2,602.50 | 2,602.50 | - |
13 Feb 2024 | 2,568.50 | 2,568.50 | 2,568.50 | 2,568.50 | 2,568.50 | - |
12 Feb 2024 | 2,622.50 | 2,622.50 | 2,622.50 | 2,622.50 | 2,622.50 | - |
09 Feb 2024 | 2,565.32 | 2,565.32 | 2,565.32 | 2,586.00 | 2,586.00 | 3 |
08 Feb 2024 | 2,604.00 | 2,604.00 | 2,602.00 | 2,611.00 | 2,611.00 | 4,000 |
07 Feb 2024 | 2,594.00 | 2,619.79 | 2,594.00 | 2,605.00 | 2,605.00 | 3,193 |
06 Feb 2024 | 2,615.79 | 2,615.79 | 2,604.21 | 2,614.50 | 2,614.50 | 23 |
05 Feb 2024 | 2,564.00 | 2,569.25 | 2,563.00 | 2,575.50 | 2,575.50 | 1,855 |
02 Feb 2024 | 2,540.54 | 2,540.54 | 2,540.54 | 2,560.50 | 2,560.50 | 23 |
01 Feb 2024 | 2,571.25 | 2,582.78 | 2,571.25 | 2,567.50 | 2,567.50 | 94 |
31 Jan 2024 | 2,556.50 | 2,556.50 | 2,556.50 | 2,556.50 | 2,556.50 | - |
30 Jan 2024 | 2,555.00 | 2,555.00 | 2,555.00 | 2,555.00 | 2,555.00 | - |
29 Jan 2024 | 2,550.50 | 2,550.50 | 2,550.50 | 2,550.50 | 2,550.50 | - |
26 Jan 2024 | 2,559.00 | 2,559.00 | 2,559.00 | 2,547.00 | 2,547.00 | 572 |
25 Jan 2024 | 2,521.21 | 2,521.21 | 2,521.21 | 2,528.50 | 2,528.50 | 17 |
24 Jan 2024 | 2,518.50 | 2,518.50 | 2,518.50 | 2,518.50 | 2,518.50 | - |
23 Jan 2024 | 2,475.50 | 2,475.50 | 2,475.50 | 2,475.50 | 2,475.50 | - |
22 Jan 2024 | 2,467.25 | 2,467.25 | 2,467.25 | 2,467.25 | 2,467.25 | - |
19 Jan 2024 | 2,456.00 | 2,456.00 | 2,456.00 | 2,469.50 | 2,469.50 | 15 |
18 Jan 2024 | 2,461.00 | 2,461.00 | 2,461.00 | 2,461.00 | 2,461.00 | - |
17 Jan 2024 | 2,462.50 | 2,462.50 | 2,462.50 | 2,462.50 | 2,462.50 | - |
16 Jan 2024 | 2,500.00 | 2,528.54 | 2,500.00 | 2,515.50 | 2,515.50 | 3,431 |
15 Jan 2024 | 2,529.00 | 2,529.00 | 2,529.00 | 2,529.00 | 2,529.00 | - |
12 Jan 2024 | 2,540.00 | 2,540.00 | 2,540.00 | 2,530.50 | 2,530.50 | 4 |
11 Jan 2024 | 2,490.21 | 2,490.21 | 2,490.21 | 2,491.50 | 2,491.50 | 1,056 |
10 Jan 2024 | 2,488.25 | 2,488.25 | 2,488.25 | 2,488.25 | 2,488.25 | - |
09 Jan 2024 | 2,487.21 | 2,487.21 | 2,487.21 | 2,497.50 | 2,497.50 | 118 |
08 Jan 2024 | 2,523.00 | 2,523.00 | 2,523.00 | 2,523.00 | 2,523.00 | - |
05 Jan 2024 | 2,535.00 | 2,535.00 | 2,489.51 | 2,524.50 | 2,524.50 | 18 |
04 Jan 2024 | 2,515.00 | 2,515.00 | 2,515.00 | 2,515.00 | 2,515.00 | - |
03 Jan 2024 | 2,491.57 | 2,517.79 | 2,491.57 | 2,507.50 | 2,507.50 | 13 |
02 Jan 2024 | 2,533.00 | 2,533.00 | 2,533.00 | 2,523.00 | 2,523.00 | 1 |
29 Dec 2023 | 2,507.50 | 2,507.50 | 2,507.50 | 2,519.50 | 2,519.50 | 2 |
28 Dec 2023 | 2,507.21 | 2,507.21 | 2,507.21 | 2,517.50 | 2,517.50 | 102 |
27 Dec 2023 | 2,487.25 | 2,487.25 | 2,487.25 | 2,487.25 | 2,487.25 | - |
22 Dec 2023 | 2,490.75 | 2,490.75 | 2,490.75 | 2,490.75 | 2,490.75 | - |
21 Dec 2023 | 2,498.75 | 2,498.75 | 2,498.75 | 2,498.75 | 2,498.75 | - |
20 Dec 2023 | 2,467.50 | 2,467.50 | 2,467.50 | 2,467.50 | 2,467.50 | - |
19 Dec 2023 | 2,457.20 | 2,478.29 | 2,457.20 | 2,469.50 | 2,469.50 | 2 |
18 Dec 2023 | 2,470.70 | 2,470.70 | 2,470.70 | 2,467.00 | 2,467.00 | 20 |
15 Dec 2023 | 2,463.20 | 2,481.30 | 2,463.20 | 2,472.00 | 2,472.00 | 2 |
14 Dec 2023 | 2,437.50 | 2,461.30 | 2,437.50 | 2,452.00 | 2,452.00 | 416 |
13 Dec 2023 | 2,412.70 | 2,412.70 | 2,412.70 | 2,419.25 | 2,419.25 | 29 |
12 Dec 2023 | 2,429.30 | 2,429.30 | 2,429.30 | 2,420.00 | 2,420.00 | 5 |
11 Dec 2023 | 2,421.25 | 2,421.25 | 2,421.25 | 2,421.25 | 2,421.25 | - |
08 Dec 2023 | 2,415.00 | 2,415.00 | 2,415.00 | 2,421.25 | 2,421.25 | 386 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |