Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 4,843.30 | 4,850.00 | 4,843.30 | 4,897.00 | 4,897.00 | 22 |
29 Apr 2024 | 4,897.00 | 4,897.00 | 4,897.00 | 4,897.00 | 4,897.00 | 58 |
26 Apr 2024 | - | - | - | - | - | - |
25 Apr 2024 | - | - | - | - | - | - |
24 Apr 2024 | 4,750.00 | 4,750.00 | 4,750.00 | 4,750.00 | 4,750.00 | 46 |
23 Apr 2024 | 5,341.19 | 5,408.00 | 5,278.00 | 5,278.00 | 5,278.00 | 124 |
22 Apr 2024 | 4,660.00 | 4,660.00 | 4,660.00 | 4,660.00 | 4,660.00 | 9 |
19 Apr 2024 | 4,765.00 | 4,765.00 | 4,711.00 | 4,711.00 | 4,711.00 | 43 |
18 Apr 2024 | - | - | - | - | - | - |
17 Apr 2024 | 5,058.00 | 5,058.00 | 5,058.00 | 5,058.00 | 5,058.00 | 32 |
16 Apr 2024 | 4,950.00 | 5,100.00 | 4,950.00 | 5,100.00 | 5,100.00 | 79 |
15 Apr 2024 | 4,994.00 | 4,994.00 | 4,862.03 | 4,862.03 | 4,862.03 | 80 |
12 Apr 2024 | 5,100.01 | 5,100.01 | 5,100.01 | 5,100.01 | 5,100.01 | 10 |
11 Apr 2024 | 4,950.00 | 5,023.53 | 4,950.00 | 5,023.53 | 5,023.53 | 31 |
10 Apr 2024 | 4,990.00 | 4,990.00 | 4,950.00 | 4,950.00 | 4,950.00 | 25 |
09 Apr 2024 | 4,924.00 | 4,924.00 | 4,924.00 | 4,924.00 | 4,924.00 | 43 |
08 Apr 2024 | 5,062.11 | 5,062.11 | 5,062.11 | 5,062.11 | 5,062.11 | 21 |
05 Apr 2024 | 5,080.00 | 5,150.00 | 5,080.00 | 5,119.64 | 5,119.64 | 200 |
04 Apr 2024 | 4,825.02 | 5,000.00 | 4,825.02 | 4,902.00 | 4,902.00 | 173 |
03 Apr 2024 | 4,640.00 | 4,640.00 | 4,640.00 | 4,640.00 | 4,640.00 | 19 |
02 Apr 2024 | 4,469.00 | 4,469.00 | 4,460.00 | 4,460.00 | 4,460.00 | 58 |
01 Apr 2024 | 4,500.00 | 4,500.00 | 4,410.00 | 4,410.00 | 4,410.00 | 18 |
27 Mar 2024 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 9 |
26 Mar 2024 | 4,607.00 | 4,607.00 | 4,457.00 | 4,457.00 | 4,457.00 | 62 |
25 Mar 2024 | - | - | - | - | - | - |
22 Mar 2024 | 4,420.00 | 4,420.00 | 4,420.00 | 4,420.00 | 4,420.00 | 24 |
21 Mar 2024 | 4,449.99 | 4,449.99 | 4,362.00 | 4,362.00 | 4,362.00 | 32 |
20 Mar 2024 | 4,310.00 | 4,369.99 | 4,310.00 | 4,369.99 | 4,369.99 | 52 |
19 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | - | - | - | - | - | - |
13 Mar 2024 | 4,291.00 | 4,291.00 | 4,291.00 | 4,291.00 | 4,291.00 | 50 |
12 Mar 2024 | 4,334.00 | 4,334.00 | 4,334.00 | 4,299.00 | 4,299.00 | 105 |
11 Mar 2024 | 4,299.00 | 4,299.00 | 4,299.00 | 4,299.00 | 4,299.00 | 95 |
08 Mar 2024 | 4,550.00 | 4,550.00 | 4,400.00 | 4,417.55 | 4,417.55 | 165 |
07 Mar 2024 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | 9 |
06 Mar 2024 | 4,519.00 | 4,530.00 | 4,519.00 | 4,519.00 | 4,519.00 | 40 |
05 Mar 2024 | - | - | - | - | - | - |
04 Mar 2024 | 4,535.80 | 4,600.00 | 4,535.80 | 4,590.00 | 4,590.00 | 205 |
01 Mar 2024 | 4,430.00 | 4,430.00 | 4,424.00 | 4,430.00 | 4,430.00 | 157 |
29 Feb 2024 | 4,340.00 | 4,365.00 | 4,330.00 | 4,365.00 | 4,365.00 | 60 |
28 Feb 2024 | - | - | - | - | - | - |
27 Feb 2024 | - | - | - | - | - | - |
26 Feb 2024 | 4,250.00 | 4,418.39 | 4,250.00 | 4,344.00 | 4,344.00 | 119 |
23 Feb 2024 | - | - | - | - | - | - |
22 Feb 2024 | 4,250.00 | 4,250.00 | 4,250.00 | 4,250.00 | 4,250.00 | 22 |
21 Feb 2024 | 4,120.00 | 4,120.00 | 4,035.01 | 4,035.01 | 4,035.01 | 70 |
20 Feb 2024 | - | - | - | - | - | - |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 4,207.00 | 4,207.00 | 4,195.00 | 4,195.00 | 4,195.00 | 120 |
15 Feb 2024 | 4,177.00 | 4,190.00 | 4,177.00 | 4,190.00 | 4,190.00 | 105 |
14 Feb 2024 | 4,154.98 | 4,160.00 | 4,070.01 | 4,160.00 | 4,160.00 | 99 |
13 Feb 2024 | 3,950.00 | 4,090.00 | 3,950.00 | 4,090.00 | 4,090.00 | 85 |
12 Feb 2024 | 4,042.61 | 4,042.61 | 4,000.00 | 4,000.00 | 4,000.00 | 119 |
09 Feb 2024 | 4,120.00 | 4,120.00 | 4,120.00 | 4,120.00 | 4,120.00 | 19 |
08 Feb 2024 | 4,120.00 | 4,125.00 | 4,120.00 | 4,125.00 | 4,125.00 | 22 |
07 Feb 2024 | 4,125.00 | 4,125.00 | 4,124.99 | 4,124.99 | 4,124.99 | 433 |
06 Feb 2024 | 4,162.64 | 4,162.64 | 3,935.00 | 3,949.20 | 3,949.20 | 453 |
02 Feb 2024 | 3,818.00 | 3,818.00 | 3,805.00 | 3,805.00 | 3,805.00 | 35 |
01 Feb 2024 | - | - | - | - | - | - |
31 Jan 2024 | 3,741.58 | 3,741.58 | 3,726.00 | 3,726.00 | 3,726.00 | 36 |
30 Jan 2024 | 3,795.00 | 3,795.00 | 3,750.00 | 3,750.00 | 3,750.00 | 96 |
29 Jan 2024 | 3,694.00 | 3,770.00 | 3,694.00 | 3,750.00 | 3,750.00 | 82 |
26 Jan 2024 | 3,662.00 | 3,662.00 | 3,662.00 | 3,662.00 | 3,662.00 | 13 |
25 Jan 2024 | 3,627.16 | 3,666.00 | 3,627.16 | 3,666.00 | 3,666.00 | 110 |
24 Jan 2024 | 3,659.00 | 3,665.00 | 3,650.00 | 3,665.00 | 3,665.00 | 82 |
23 Jan 2024 | 3,575.00 | 3,575.00 | 3,575.00 | 3,575.00 | 3,575.00 | 571 |
22 Jan 2024 | - | - | - | - | - | - |
19 Jan 2024 | 3,490.00 | 3,490.00 | 3,490.00 | 3,490.00 | 3,490.00 | 15 |
18 Jan 2024 | - | - | - | - | - | - |
17 Jan 2024 | 3,499.99 | 3,499.99 | 3,499.99 | 3,499.99 | 3,499.99 | 22 |
16 Jan 2024 | 3,450.00 | 3,479.79 | 3,450.00 | 3,450.00 | 3,450.00 | 73 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 3,359.60 | 3,359.60 | 3,359.60 | 3,359.60 | 3,359.60 | 42 |
11 Jan 2024 | 3,350.00 | 3,350.00 | 3,350.00 | 3,350.00 | 3,350.00 | 15 |
10 Jan 2024 | 3,345.00 | 3,370.00 | 3,320.01 | 3,350.00 | 3,350.00 | 318 |
09 Jan 2024 | 3,303.00 | 3,303.00 | 3,303.00 | 3,303.00 | 3,303.00 | 17 |
08 Jan 2024 | - | - | - | - | - | - |
05 Jan 2024 | - | - | - | - | - | - |
04 Jan 2024 | - | - | - | - | - | - |
03 Jan 2024 | - | - | - | - | - | - |
02 Jan 2024 | 3,181.50 | 3,181.50 | 3,181.50 | 3,181.50 | 3,181.50 | 15 |
29 Dec 2023 | 3,196.00 | 3,202.00 | 3,196.00 | 3,202.00 | 3,202.00 | 473 |
28 Dec 2023 | - | - | - | - | - | - |
27 Dec 2023 | - | - | - | - | - | - |
26 Dec 2023 | - | - | - | - | - | - |
22 Dec 2023 | - | - | - | - | - | - |
21 Dec 2023 | - | - | - | - | - | - |
20 Dec 2023 | 3,232.81 | 3,259.00 | 3,232.81 | 3,245.00 | 3,245.00 | 53 |
19 Dec 2023 | 3,220.00 | 3,290.00 | 3,220.00 | 3,260.00 | 3,260.00 | 1,090 |
18 Dec 2023 | - | - | - | - | - | - |
15 Dec 2023 | - | - | - | - | - | - |
14 Dec 2023 | 3,412.30 | 3,422.78 | 3,383.00 | 3,383.00 | 3,383.00 | 318 |
13 Dec 2023 | 3,420.00 | 3,440.00 | 3,404.52 | 3,404.52 | 3,404.52 | 149 |
11 Dec 2023 | 3,420.00 | 3,420.00 | 3,420.00 | 3,420.00 | 3,420.00 | 11 |
08 Dec 2023 | 3,390.00 | 3,390.00 | 3,390.00 | 3,390.00 | 3,390.00 | 7 |
07 Dec 2023 | - | - | - | - | - | - |
06 Dec 2023 | 3,455.41 | 3,455.41 | 3,384.00 | 3,384.00 | 3,384.00 | 45 |
05 Dec 2023 | 3,350.00 | 3,468.49 | 3,350.00 | 3,455.41 | 3,455.41 | 1,547 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |