Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 1,316.36 | 1,355.62 | 1,313.25 | 1,338.35 | 1,338.35 | 48 |
02 May 2024 | 1,286.50 | 1,312.90 | 1,286.50 | 1,312.90 | 1,312.90 | 100 |
01 May 2024 | 1,312.00 | 1,312.00 | 1,312.00 | 1,312.00 | 1,312.00 | 100 |
30 Apr 2024 | 1,339.10 | 1,339.10 | 1,339.10 | 1,339.10 | 1,339.10 | - |
29 Apr 2024 | 1,324.00 | 1,339.10 | 1,324.00 | 1,339.10 | 1,339.10 | 200 |
26 Apr 2024 | 1,323.78 | 1,323.78 | 1,323.78 | 1,323.78 | 1,323.78 | - |
25 Apr 2024 | 1,293.43 | 1,323.78 | 1,293.43 | 1,323.78 | 1,323.78 | 100 |
24 Apr 2024 | 1,271.57 | 1,271.57 | 1,271.57 | 1,271.57 | 1,271.57 | - |
23 Apr 2024 | 1,271.57 | 1,271.57 | 1,271.57 | 1,271.57 | 1,271.57 | 100 |
22 Apr 2024 | 1,313.78 | 1,313.78 | 1,313.78 | 1,313.78 | 1,313.78 | 100 |
19 Apr 2024 | 1,335.46 | 1,335.46 | 1,335.46 | 1,335.46 | 1,335.46 | - |
18 Apr 2024 | 1,335.46 | 1,335.46 | 1,335.46 | 1,335.46 | 1,335.46 | - |
17 Apr 2024 | 1,335.46 | 1,335.46 | 1,335.46 | 1,335.46 | 1,335.46 | 100 |
16 Apr 2024 | 1,312.15 | 1,312.15 | 1,312.15 | 1,312.15 | 1,312.15 | 100 |
15 Apr 2024 | 1,399.25 | 1,399.25 | 1,399.25 | 1,399.25 | 1,399.25 | - |
12 Apr 2024 | 1,399.25 | 1,399.25 | 1,399.25 | 1,399.25 | 1,399.25 | - |
11 Apr 2024 | 1,395.00 | 1,399.25 | 1,395.00 | 1,399.25 | 1,399.25 | 100 |
10 Apr 2024 | 1,392.00 | 1,392.00 | 1,392.00 | 1,392.00 | 1,392.00 | 100 |
09 Apr 2024 | 1,403.85 | 1,403.85 | 1,403.85 | 1,403.85 | 1,403.85 | 100 |
08 Apr 2024 | 1,346.55 | 1,346.55 | 1,346.55 | 1,346.55 | 1,346.55 | 100 |
05 Apr 2024 | 1,432.95 | 1,432.95 | 1,382.57 | 1,382.57 | 1,382.57 | 100 |
04 Apr 2024 | 1,401.95 | 1,401.95 | 1,401.95 | 1,401.95 | 1,401.95 | 100 |
03 Apr 2024 | 1,353.25 | 1,354.70 | 1,353.25 | 1,354.70 | 1,354.70 | 100 |
02 Apr 2024 | 1,369.59 | 1,369.59 | 1,369.59 | 1,369.59 | 1,369.59 | - |
01 Apr 2024 | 1,369.56 | 1,369.59 | 1,369.55 | 1,369.59 | 1,369.59 | 100 |
28 Mar 2024 | 1,422.25 | 1,422.25 | 1,422.25 | 1,422.25 | 1,422.25 | - |
27 Mar 2024 | 1,412.00 | 1,422.25 | 1,412.00 | 1,422.25 | 1,422.25 | 100 |
26 Mar 2024 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 100 |
25 Mar 2024 | 1,362.90 | 1,382.75 | 1,362.90 | 1,382.75 | 1,382.75 | 100 |
22 Mar 2024 | 1,492.65 | 1,492.65 | 1,435.65 | 1,435.65 | 1,435.65 | 100 |
21 Mar 2024 | 1,460.00 | 1,460.00 | 1,460.00 | 1,460.00 | 1,460.00 | - |
20 Mar 2024 | 1,453.38 | 1,460.00 | 1,439.61 | 1,460.00 | 1,460.00 | 100 |
19 Mar 2024 | 1,403.00 | 1,403.00 | 1,403.00 | 1,403.00 | 1,403.00 | 100 |
18 Mar 2024 | 1,452.62 | 1,482.84 | 1,437.80 | 1,482.84 | 1,482.84 | 100 |
15 Mar 2024 | 1,463.90 | 1,463.90 | 1,463.90 | 1,463.90 | 1,463.90 | 100 |
14 Mar 2024 | 1,468.75 | 1,468.75 | 1,468.75 | 1,468.75 | 1,468.75 | 100 |
13 Mar 2024 | 1,473.75 | 1,473.75 | 1,472.00 | 1,472.00 | 1,472.00 | 100 |
12 Mar 2024 | 1,447.98 | 1,476.25 | 1,447.98 | 1,460.00 | 1,460.00 | 100 |
11 Mar 2024 | 1,429.30 | 1,430.00 | 1,429.30 | 1,430.00 | 1,430.00 | 100 |
08 Mar 2024 | 1,445.00 | 1,445.00 | 1,445.00 | 1,445.00 | 1,445.00 | 100 |
07 Mar 2024 | 1,421.50 | 1,421.50 | 1,421.50 | 1,421.50 | 1,421.50 | - |
06 Mar 2024 | 1,421.50 | 1,421.50 | 1,421.50 | 1,421.50 | 1,421.50 | - |
05 Mar 2024 | 1,421.50 | 1,421.50 | 1,421.50 | 1,421.50 | 1,421.50 | 100 |
04 Mar 2024 | 1,444.95 | 1,444.95 | 1,444.95 | 1,444.95 | 1,444.95 | - |
01 Mar 2024 | 1,444.95 | 1,444.95 | 1,444.95 | 1,444.95 | 1,444.95 | - |
29 Feb 2024 | 1,435.00 | 1,444.95 | 1,435.00 | 1,444.95 | 1,444.95 | 100 |
28 Feb 2024 | 1,439.50 | 1,450.00 | 1,439.50 | 1,450.00 | 1,450.00 | 100 |
27 Feb 2024 | 1,399.00 | 1,399.00 | 1,399.00 | 1,399.00 | 1,399.00 | - |
26 Feb 2024 | 1,399.00 | 1,399.00 | 1,399.00 | 1,399.00 | 1,399.00 | - |
23 Feb 2024 | 1,399.04 | 1,399.04 | 1,399.00 | 1,399.00 | 1,399.00 | 100 |
22 Feb 2024 | 1,391.00 | 1,391.00 | 1,391.00 | 1,391.00 | 1,391.00 | 100 |
21 Feb 2024 | 1,398.00 | 1,398.00 | 1,398.00 | 1,398.00 | 1,398.00 | - |
20 Feb 2024 | 1,398.00 | 1,398.00 | 1,398.00 | 1,398.00 | 1,398.00 | - |
16 Feb 2024 | 1,376.00 | 1,398.00 | 1,376.00 | 1,398.00 | 1,398.00 | 100 |
15 Feb 2024 | 1,366.30 | 1,412.00 | 1,366.00 | 1,412.00 | 1,412.00 | 400 |
14 Feb 2024 | 1,348.00 | 1,348.00 | 1,348.00 | 1,348.00 | 1,348.00 | 100 |
13 Feb 2024 | 1,343.00 | 1,351.50 | 1,343.00 | 1,351.50 | 1,351.50 | 100 |
12 Feb 2024 | 1,356.00 | 1,356.00 | 1,356.00 | 1,356.00 | 1,356.00 | - |
09 Feb 2024 | 1,356.00 | 1,356.00 | 1,356.00 | 1,356.00 | 1,356.00 | - |
08 Feb 2024 | 1,356.00 | 1,356.00 | 1,356.00 | 1,356.00 | 1,356.00 | 100 |
07 Feb 2024 | 1,361.00 | 1,362.00 | 1,361.00 | 1,362.00 | 1,362.00 | 100 |
06 Feb 2024 | 1,318.30 | 1,318.30 | 1,318.30 | 1,318.30 | 1,318.30 | - |
05 Feb 2024 | 1,318.30 | 1,318.30 | 1,318.30 | 1,318.30 | 1,318.30 | 100 |
02 Feb 2024 | 1,345.04 | 1,345.04 | 1,345.04 | 1,345.04 | 1,345.04 | - |
01 Feb 2024 | 1,388.70 | 1,388.70 | 1,345.04 | 1,345.04 | 1,345.04 | 100 |
31 Jan 2024 | 1,369.60 | 1,369.60 | 1,369.60 | 1,369.60 | 1,369.60 | - |
30 Jan 2024 | 1,362.00 | 1,369.60 | 1,355.05 | 1,369.60 | 1,369.60 | 100 |
29 Jan 2024 | 1,310.00 | 1,322.00 | 1,305.00 | 1,322.00 | 1,322.00 | 100 |
26 Jan 2024 | 1,316.00 | 1,316.00 | 1,316.00 | 1,316.00 | 1,316.00 | - |
25 Jan 2024 | 1,300.00 | 1,316.50 | 1,294.00 | 1,316.00 | 1,316.00 | 100 |
24 Jan 2024 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | - |
23 Jan 2024 | 1,286.00 | 1,286.00 | 1,270.00 | 1,270.00 | 1,270.00 | 100 |
22 Jan 2024 | 1,285.50 | 1,285.50 | 1,285.50 | 1,285.50 | 1,285.50 | - |
19 Jan 2024 | 1,285.50 | 1,285.50 | 1,285.50 | 1,285.50 | 1,285.50 | 100 |
18 Jan 2024 | 1,259.00 | 1,259.41 | 1,259.00 | 1,259.41 | 1,259.41 | 100 |
17 Jan 2024 | 1,256.50 | 1,274.88 | 1,239.30 | 1,239.30 | 1,239.30 | 100 |
16 Jan 2024 | 1,285.30 | 1,287.80 | 1,285.30 | 1,287.80 | 1,287.80 | 100 |
12 Jan 2024 | 1,337.00 | 1,337.00 | 1,337.00 | 1,337.00 | 1,337.00 | 100 |
11 Jan 2024 | 1,319.00 | 1,367.00 | 1,319.00 | 1,367.00 | 1,367.00 | 100 |
10 Jan 2024 | 1,344.30 | 1,365.50 | 1,344.30 | 1,365.50 | 1,365.50 | 100 |
09 Jan 2024 | 1,379.41 | 1,379.41 | 1,379.41 | 1,379.41 | 1,379.41 | - |
08 Jan 2024 | 1,377.00 | 1,379.41 | 1,376.50 | 1,379.41 | 1,379.41 | 100 |
05 Jan 2024 | 1,364.78 | 1,364.78 | 1,343.00 | 1,343.01 | 1,343.01 | 200 |
04 Jan 2024 | 1,349.00 | 1,349.00 | 1,349.00 | 1,349.00 | 1,349.00 | - |
03 Jan 2024 | 1,349.00 | 1,349.00 | 1,328.30 | 1,349.00 | 1,349.00 | 100 |
02 Jan 2024 | 1,451.00 | 1,451.00 | 1,451.00 | 1,451.00 | 1,451.00 | 100 |
29 Dec 2023 | 1,448.50 | 1,448.50 | 1,448.50 | 1,448.50 | 1,448.50 | 100 |
28 Dec 2023 | 1,443.78 | 1,451.65 | 1,441.99 | 1,441.99 | 1,441.99 | 100 |
27 Dec 2023 | 1,414.00 | 1,436.00 | 1,413.00 | 1,413.00 | 1,413.00 | 100 |
26 Dec 2023 | 1,422.00 | 1,422.00 | 1,406.36 | 1,406.36 | 1,406.36 | 100 |
22 Dec 2023 | 1,422.00 | 1,422.00 | 1,422.00 | 1,422.00 | 1,422.00 | 100 |
21 Dec 2023 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 100 |
20 Dec 2023 | 1,415.20 | 1,415.20 | 1,407.03 | 1,409.01 | 1,409.01 | 100 |
19 Dec 2023 | 1,454.02 | 1,454.02 | 1,414.90 | 1,414.90 | 1,414.90 | 100 |
18 Dec 2023 | 1,394.00 | 1,394.00 | 1,373.00 | 1,373.00 | 1,373.00 | 100 |
15 Dec 2023 | 1,392.00 | 1,392.00 | 1,369.00 | 1,386.00 | 1,386.00 | 100 |
14 Dec 2023 | 1,381.00 | 1,411.00 | 1,381.00 | 1,411.00 | 1,411.00 | 100 |
13 Dec 2023 | 1,358.00 | 1,358.00 | 1,358.00 | 1,358.00 | 1,358.00 | 100 |
12 Dec 2023 | 1,327.00 | 1,327.00 | 1,327.00 | 1,327.00 | 1,327.00 | - |
11 Dec 2023 | 1,327.00 | 1,327.00 | 1,327.00 | 1,327.00 | 1,327.00 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |