Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 2,560.36 | 2,560.36 | 2,560.36 | 2,540.25 | 2,540.25 | 740 |
29 Apr 2024 | 2,558.00 | 2,567.43 | 2,558.00 | 2,558.00 | 2,558.00 | 1,313 |
26 Apr 2024 | 2,566.00 | 2,571.50 | 2,562.78 | 2,571.50 | 2,571.50 | 2,342 |
25 Apr 2024 | 2,537.00 | 2,537.00 | 2,537.00 | 2,537.00 | 2,537.00 | 534 |
24 Apr 2024 | 2,596.50 | 2,596.50 | 2,587.00 | 2,572.00 | 2,572.00 | 205 |
23 Apr 2024 | 2,580.50 | 2,580.50 | 2,580.50 | 2,580.50 | 2,580.50 | - |
22 Apr 2024 | 2,541.50 | 2,541.50 | 2,541.50 | 2,541.50 | 2,541.50 | 622 |
19 Apr 2024 | 2,525.00 | 2,525.00 | 2,525.00 | 2,525.00 | 2,525.00 | - |
18 Apr 2024 | 2,523.75 | 2,523.75 | 2,523.75 | 2,523.75 | 2,523.75 | - |
17 Apr 2024 | 2,522.00 | 2,522.00 | 2,522.00 | 2,511.50 | 2,511.50 | 100 |
16 Apr 2024 | 2,509.50 | 2,509.50 | 2,509.50 | 2,509.50 | 2,509.50 | - |
15 Apr 2024 | 2,553.00 | 2,553.50 | 2,553.00 | 2,538.50 | 2,538.50 | 901 |
12 Apr 2024 | 2,551.91 | 2,553.00 | 2,551.91 | 2,531.50 | 2,531.50 | 418 |
11 Apr 2024 | 2,539.00 | 2,539.00 | 2,539.00 | 2,539.00 | 2,539.00 | - |
10 Apr 2024 | 2,556.50 | 2,556.50 | 2,556.50 | 2,556.50 | 2,556.50 | - |
09 Apr 2024 | 2,554.50 | 2,554.50 | 2,554.50 | 2,554.50 | 2,554.50 | - |
08 Apr 2024 | 2,582.50 | 2,582.50 | 2,582.50 | 2,582.50 | 2,582.50 | - |
05 Apr 2024 | 2,558.50 | 2,558.50 | 2,558.50 | 2,564.75 | 2,564.75 | 30 |
04 Apr 2024 | 2,592.50 | 2,595.68 | 2,592.50 | 2,591.00 | 2,591.00 | 394 |
03 Apr 2024 | 2,586.50 | 2,586.50 | 2,586.50 | 2,586.50 | 2,586.50 | - |
02 Apr 2024 | 2,574.50 | 2,574.50 | 2,574.50 | 2,574.50 | 2,574.50 | - |
28 Mar 2024 | 2,590.00 | 2,590.00 | 2,590.00 | 2,590.00 | 2,590.00 | - |
27 Mar 2024 | 2,593.25 | 2,593.25 | 2,593.25 | 2,593.25 | 2,593.25 | - |
26 Mar 2024 | 2,587.25 | 2,587.25 | 2,587.25 | 2,587.25 | 2,587.25 | - |
25 Mar 2024 | 2,564.00 | 2,574.50 | 2,562.50 | 2,577.25 | 2,577.25 | 2,828 |
22 Mar 2024 | 2,573.00 | 2,573.00 | 2,573.00 | 2,573.00 | 2,573.00 | - |
21 Mar 2024 | 2,576.00 | 2,576.00 | 2,576.00 | 2,575.75 | 2,575.75 | 343 |
20 Mar 2024 | 2,538.50 | 2,539.00 | 2,538.50 | 2,538.50 | 2,538.50 | 1,537 |
19 Mar 2024 | 2,538.25 | 2,538.25 | 2,538.25 | 2,538.25 | 2,538.25 | - |
18 Mar 2024 | 2,529.00 | 2,529.00 | 2,529.00 | 2,531.75 | 2,531.75 | 176 |
15 Mar 2024 | 2,537.75 | 2,537.75 | 2,537.75 | 2,537.75 | 2,537.75 | - |
14 Mar 2024 | 2,533.75 | 2,533.75 | 2,533.75 | 2,533.75 | 2,533.75 | - |
13 Mar 2024 | 2,547.00 | 2,547.00 | 2,547.00 | 2,541.75 | 2,541.75 | 7 |
12 Mar 2024 | 2,532.75 | 2,532.75 | 2,532.75 | 2,532.75 | 2,532.75 | - |
11 Mar 2024 | 2,506.00 | 2,506.00 | 2,506.00 | 2,506.00 | 2,506.00 | - |
08 Mar 2024 | 2,514.50 | 2,514.50 | 2,514.50 | 2,514.50 | 2,514.50 | - |
07 Mar 2024 | 2,530.25 | 2,530.25 | 2,530.25 | 2,530.25 | 2,530.25 | - |
06 Mar 2024 | 2,504.25 | 2,504.25 | 2,504.25 | 2,504.25 | 2,504.25 | - |
05 Mar 2024 | 2,487.75 | 2,487.75 | 2,487.75 | 2,487.75 | 2,487.75 | - |
04 Mar 2024 | 2,497.00 | 2,497.00 | 2,497.00 | 2,497.00 | 2,497.00 | - |
01 Mar 2024 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | - |
29 Feb 2024 | 2,484.75 | 2,484.75 | 2,484.75 | 2,484.75 | 2,484.75 | - |
28 Feb 2024 | 2,479.50 | 2,479.50 | 2,479.00 | 2,486.50 | 2,486.50 | 255 |
27 Feb 2024 | 2,487.00 | 2,487.00 | 2,487.00 | 2,487.00 | 2,487.00 | - |
26 Feb 2024 | 2,476.50 | 2,477.50 | 2,476.50 | 2,477.50 | 2,477.50 | 1,261 |
23 Feb 2024 | 2,477.75 | 2,477.75 | 2,477.75 | 2,477.75 | 2,477.75 | - |
22 Feb 2024 | 2,484.00 | 2,484.00 | 2,484.00 | 2,476.00 | 2,476.00 | 7 |
21 Feb 2024 | 2,441.50 | 2,441.50 | 2,441.50 | 2,441.50 | 2,441.50 | - |
20 Feb 2024 | 2,433.50 | 2,433.50 | 2,433.50 | 2,433.50 | 2,433.50 | - |
19 Feb 2024 | 2,435.00 | 2,435.00 | 2,435.00 | 2,435.00 | 2,435.00 | - |
16 Feb 2024 | 2,436.50 | 2,436.50 | 2,436.50 | 2,436.50 | 2,436.50 | - |
15 Feb 2024 | 2,424.00 | 2,424.00 | 2,424.00 | 2,424.00 | 2,424.00 | - |
14 Feb 2024 | 2,404.75 | 2,404.75 | 2,404.75 | 2,404.75 | 2,404.75 | - |
13 Feb 2024 | 2,384.50 | 2,384.50 | 2,384.50 | 2,384.50 | 2,384.50 | - |
12 Feb 2024 | 2,413.00 | 2,413.60 | 2,413.00 | 2,418.00 | 2,418.00 | 204 |
09 Feb 2024 | 2,402.75 | 2,402.75 | 2,402.75 | 2,402.75 | 2,402.75 | - |
08 Feb 2024 | 2,400.25 | 2,400.25 | 2,400.25 | 2,400.25 | 2,400.25 | - |
07 Feb 2024 | 2,385.50 | 2,385.50 | 2,385.50 | 2,385.50 | 2,385.50 | - |
06 Feb 2024 | 2,397.00 | 2,397.00 | 2,397.00 | 2,397.00 | 2,397.00 | - |
05 Feb 2024 | 2,385.50 | 2,385.50 | 2,385.50 | 2,385.50 | 2,385.50 | - |
02 Feb 2024 | 2,380.50 | 2,380.50 | 2,380.50 | 2,380.50 | 2,380.50 | - |
01 Feb 2024 | 2,373.50 | 2,373.50 | 2,373.50 | 2,373.50 | 2,373.50 | 574 |
31 Jan 2024 | 2,385.50 | 2,385.50 | 2,385.50 | 2,384.75 | 2,384.75 | 574 |
30 Jan 2024 | 2,396.75 | 2,396.75 | 2,396.75 | 2,396.75 | 2,396.75 | - |
29 Jan 2024 | 2,376.25 | 2,376.25 | 2,376.25 | 2,376.25 | 2,376.25 | - |
26 Jan 2024 | 2,377.00 | 2,377.00 | 2,374.50 | 2,382.00 | 2,382.00 | 1,203 |
25 Jan 2024 | 2,357.50 | 2,357.50 | 2,357.50 | 2,357.50 | 2,357.50 | - |
24 Jan 2024 | 2,341.50 | 2,359.50 | 2,341.22 | 2,359.50 | 2,359.50 | 21 |
23 Jan 2024 | 2,315.50 | 2,315.50 | 2,314.00 | 2,317.25 | 2,317.25 | 1,946 |
22 Jan 2024 | 2,327.00 | 2,327.00 | 2,327.00 | 2,325.00 | 2,325.00 | 590 |
19 Jan 2024 | 2,314.25 | 2,314.25 | 2,314.25 | 2,314.25 | 2,314.25 | - |
18 Jan 2024 | 2,308.50 | 2,308.50 | 2,308.50 | 2,308.50 | 2,308.50 | - |
17 Jan 2024 | 2,286.00 | 2,286.00 | 2,286.00 | 2,285.50 | 2,285.50 | 951 |
16 Jan 2024 | 2,316.00 | 2,316.00 | 2,316.00 | 2,316.00 | 2,316.00 | - |
15 Jan 2024 | 2,324.50 | 2,324.50 | 2,324.50 | 2,324.50 | 2,324.50 | - |
12 Jan 2024 | 2,332.75 | 2,332.75 | 2,332.75 | 2,332.75 | 2,332.75 | - |
11 Jan 2024 | 2,320.50 | 2,320.50 | 2,320.50 | 2,320.50 | 2,320.50 | - |
10 Jan 2024 | 2,329.00 | 2,329.00 | 2,329.00 | 2,334.50 | 2,334.50 | 716 |
09 Jan 2024 | 2,334.00 | 2,334.00 | 2,334.00 | 2,333.75 | 2,333.75 | 524 |
08 Jan 2024 | 2,332.50 | 2,332.50 | 2,332.50 | 2,340.75 | 2,340.75 | 657 |
05 Jan 2024 | 2,318.50 | 2,334.00 | 2,318.50 | 2,330.00 | 2,330.00 | 5,497 |
04 Jan 2024 | 2,339.00 | 2,340.00 | 2,339.00 | 2,342.50 | 2,342.50 | 2,625 |
03 Jan 2024 | 2,344.00 | 2,344.00 | 2,344.00 | 2,326.75 | 2,326.75 | 408 |
02 Jan 2024 | 2,369.50 | 2,370.10 | 2,369.50 | 2,374.00 | 2,374.00 | 170 |
29 Dec 2023 | 2,382.00 | 2,383.50 | 2,382.00 | 2,382.75 | 2,382.75 | 1,786 |
28 Dec 2023 | 2,378.50 | 2,378.50 | 2,378.50 | 2,378.50 | 2,378.50 | - |
27 Dec 2023 | 2,386.50 | 2,386.50 | 2,381.72 | 2,383.25 | 2,383.25 | 4,638 |
22 Dec 2023 | 2,369.75 | 2,369.75 | 2,369.75 | 2,369.75 | 2,369.75 | - |
21 Dec 2023 | 2,372.00 | 2,372.00 | 2,371.25 | 2,375.00 | 2,375.00 | 14 |
20 Dec 2023 | 2,373.50 | 2,373.50 | 2,373.50 | 2,377.00 | 2,377.00 | 838 |
19 Dec 2023 | 2,362.75 | 2,362.75 | 2,362.75 | 2,362.75 | 2,362.75 | - |
18 Dec 2023 | 2,367.50 | 2,367.50 | 2,362.50 | 2,360.25 | 2,360.25 | 911 |
15 Dec 2023 | 2,366.50 | 2,366.50 | 2,366.50 | 2,366.50 | 2,366.50 | - |
14 Dec 2023 | 2,367.50 | 2,367.50 | 2,367.50 | 2,367.50 | 2,367.50 | - |
13 Dec 2023 | 2,364.50 | 2,364.50 | 2,364.50 | 2,353.25 | 2,353.25 | 211 |
12 Dec 2023 | 2,352.00 | 2,352.00 | 2,352.00 | 2,352.00 | 2,352.00 | - |
11 Dec 2023 | 2,399.50 | 2,416.00 | 2,399.50 | 2,412.50 | 2,412.50 | 748 |
08 Dec 2023 | 2,407.00 | 2,407.00 | 2,407.00 | 2,408.00 | 2,408.00 | 330 |
07 Dec 2023 | 2,379.00 | 2,382.50 | 2,379.00 | 2,384.75 | 2,384.75 | 706 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |