Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 0.00 | 0.00 | 0.00 | 2,842.00 | 2,842.00 | 11 |
30 Apr 2024 | 2,834.00 | 2,834.74 | 2,834.00 | 2,834.00 | 2,834.00 | 2,429 |
29 Apr 2024 | 2,833.00 | 2,833.00 | 2,833.00 | 2,831.50 | 2,831.50 | 17 |
26 Apr 2024 | 2,836.50 | 2,836.50 | 2,836.50 | 2,846.25 | 2,846.25 | 1 |
25 Apr 2024 | 2,835.00 | 2,835.00 | 2,835.00 | 2,832.50 | 2,832.50 | 4 |
24 Apr 2024 | 2,851.50 | 2,853.00 | 2,849.50 | 2,851.50 | 2,851.50 | 1,214 |
23 Apr 2024 | 2,874.50 | 2,874.50 | 2,862.00 | 2,859.75 | 2,859.75 | 41 |
22 Apr 2024 | 2,883.50 | 2,883.50 | 2,883.50 | 2,879.00 | 2,879.00 | 18 |
19 Apr 2024 | 2,855.00 | 2,857.84 | 2,853.00 | 2,861.50 | 2,861.50 | 4,219 |
18 Apr 2024 | 2,847.00 | 2,847.00 | 2,847.00 | 2,847.00 | 2,847.00 | - |
17 Apr 2024 | 2,848.00 | 2,848.00 | 2,848.00 | 2,851.00 | 2,851.00 | 11 |
16 Apr 2024 | 2,840.00 | 2,842.50 | 2,840.00 | 2,849.75 | 2,849.75 | 8 |
15 Apr 2024 | 2,845.50 | 2,845.50 | 2,845.50 | 2,847.75 | 2,847.75 | 37 |
12 Apr 2024 | 2,848.00 | 2,852.00 | 2,848.00 | 2,867.50 | 2,867.50 | 7,074 |
11 Apr 2024 | 2,837.50 | 2,837.50 | 2,837.50 | 2,840.25 | 2,840.25 | 1 |
10 Apr 2024 | 2,845.00 | 2,845.00 | 2,841.50 | 2,845.00 | 2,845.00 | 109 |
09 Apr 2024 | 2,833.00 | 2,833.00 | 2,833.00 | 2,839.00 | 2,839.00 | 1 |
08 Apr 2024 | 2,837.50 | 2,838.50 | 2,835.50 | 2,832.75 | 2,832.75 | 496 |
05 Apr 2024 | 2,856.00 | 2,857.50 | 2,856.00 | 2,847.75 | 2,847.75 | 6,938 |
04 Apr 2024 | 2,843.25 | 2,843.25 | 2,843.25 | 2,843.25 | 2,843.25 | - |
03 Apr 2024 | 2,841.50 | 2,852.50 | 2,841.50 | 2,843.75 | 2,843.75 | 293 |
02 Apr 2024 | 2,860.00 | 2,860.00 | 2,860.00 | 2,858.50 | 2,858.50 | 357 |
28 Mar 2024 | 2,872.50 | 2,872.50 | 2,872.50 | 2,871.25 | 2,871.25 | 351 |
27 Mar 2024 | 2,869.50 | 2,874.00 | 2,868.00 | 2,872.75 | 2,872.75 | 229 |
26 Mar 2024 | 2,860.50 | 2,860.50 | 2,860.50 | 2,862.25 | 2,862.25 | 62 |
25 Mar 2024 | 2,859.50 | 2,859.50 | 2,856.50 | 2,858.50 | 2,858.50 | 15 |
22 Mar 2024 | 2,873.50 | 2,873.50 | 2,873.50 | 2,873.75 | 2,873.75 | 660 |
21 Mar 2024 | 2,847.50 | 2,847.50 | 2,839.50 | 2,848.75 | 2,848.75 | 660 |
20 Mar 2024 | 2,837.50 | 2,837.50 | 2,837.50 | 2,835.00 | 2,835.00 | 2 |
19 Mar 2024 | 2,832.50 | 2,832.50 | 2,832.50 | 2,828.75 | 2,828.75 | 1 |
18 Mar 2024 | 2,822.00 | 2,824.00 | 2,822.00 | 2,823.25 | 2,823.25 | 4 |
15 Mar 2024 | 2,826.00 | 2,826.00 | 2,826.00 | 2,826.00 | 2,826.00 | - |
14 Mar 2024 | 2,826.50 | 2,826.50 | 2,826.50 | 2,824.25 | 2,824.25 | 2 |
13 Mar 2024 | 2,857.50 | 2,860.00 | 2,857.50 | 2,858.25 | 2,858.25 | 4 |
12 Mar 2024 | 2,868.00 | 2,868.00 | 2,868.00 | 2,868.00 | 2,868.00 | - |
11 Mar 2024 | 2,870.00 | 2,870.00 | 2,867.50 | 2,870.25 | 2,870.25 | 99 |
08 Mar 2024 | 2,857.00 | 2,857.00 | 2,857.00 | 2,860.75 | 2,860.75 | 11 |
07 Mar 2024 | 2,873.75 | 2,873.75 | 2,873.75 | 2,873.75 | 2,873.75 | - |
06 Mar 2024 | 2,880.50 | 2,887.00 | 2,880.50 | 2,879.50 | 2,879.50 | 55 |
05 Mar 2024 | 2,881.50 | 2,881.50 | 2,881.50 | 2,881.50 | 2,881.50 | - |
04 Mar 2024 | 2,873.00 | 2,873.00 | 2,873.00 | 2,873.00 | 2,873.00 | - |
01 Mar 2024 | 2,883.00 | 2,883.00 | 2,883.00 | 2,889.50 | 2,889.50 | 1 |
29 Feb 2024 | 2,876.00 | 2,878.00 | 2,876.00 | 2,884.75 | 2,884.75 | 67 |
28 Feb 2024 | 2,868.50 | 2,868.50 | 2,866.50 | 2,869.00 | 2,869.00 | 14 |
27 Feb 2024 | 2,865.00 | 2,865.00 | 2,865.00 | 2,861.50 | 2,861.50 | 1 |
26 Feb 2024 | 2,875.00 | 2,875.00 | 2,865.50 | 2,863.75 | 2,863.75 | 11 |
23 Feb 2024 | 2,860.00 | 2,860.00 | 2,860.00 | 2,868.00 | 2,868.00 | 2 |
22 Feb 2024 | 2,854.50 | 2,854.50 | 2,854.50 | 2,867.25 | 2,867.25 | 264 |
21 Feb 2024 | 2,873.75 | 2,873.75 | 2,873.75 | 2,873.75 | 2,873.75 | - |
20 Feb 2024 | 2,869.50 | 2,869.50 | 2,869.50 | 2,874.75 | 2,874.75 | 174 |
19 Feb 2024 | 2,875.50 | 2,878.00 | 2,875.50 | 2,877.50 | 2,877.50 | 19 |
16 Feb 2024 | 2,886.00 | 2,886.00 | 2,886.00 | 2,877.50 | 2,877.50 | 1 |
15 Feb 2024 | 2,901.50 | 2,901.50 | 2,895.00 | 2,889.50 | 2,889.50 | 41 |
14 Feb 2024 | 2,885.50 | 2,885.50 | 2,885.50 | 2,890.75 | 2,890.75 | 5 |
13 Feb 2024 | 2,880.00 | 2,880.00 | 2,880.00 | 2,880.25 | 2,880.25 | 4 |
12 Feb 2024 | 2,888.50 | 2,891.00 | 2,888.50 | 2,886.75 | 2,886.75 | 56 |
09 Feb 2024 | 2,886.25 | 2,886.25 | 2,886.25 | 2,886.25 | 2,886.25 | - |
08 Feb 2024 | 2,898.50 | 2,898.50 | 2,898.50 | 2,894.75 | 2,894.75 | 8 |
07 Feb 2024 | 2,905.50 | 2,905.50 | 2,905.50 | 2,903.25 | 2,903.25 | 31 |
06 Feb 2024 | 2,910.00 | 2,910.00 | 2,910.00 | 2,908.75 | 2,908.75 | 2 |
05 Feb 2024 | 2,910.50 | 2,915.00 | 2,910.50 | 2,912.75 | 2,912.75 | 177 |
02 Feb 2024 | 2,909.50 | 2,912.50 | 2,909.50 | 2,907.00 | 2,907.00 | 241 |
01 Feb 2024 | 2,937.00 | 2,937.00 | 2,937.00 | 2,924.75 | 2,924.75 | 2 |
31 Jan 2024 | 2,898.50 | 2,900.50 | 2,898.50 | 2,902.75 | 2,902.75 | 6 |
30 Jan 2024 | 2,893.50 | 2,895.50 | 2,893.50 | 2,894.00 | 2,894.00 | 2 |
29 Jan 2024 | 2,885.00 | 2,887.50 | 2,885.00 | 2,885.75 | 2,885.75 | 5 |
26 Jan 2024 | 2,865.50 | 2,865.50 | 2,865.50 | 2,871.50 | 2,871.50 | 1 |
25 Jan 2024 | 2,865.00 | 2,871.00 | 2,865.00 | 2,877.75 | 2,877.75 | 515 |
24 Jan 2024 | 2,866.00 | 2,868.50 | 2,866.00 | 2,863.50 | 2,863.50 | 107 |
23 Jan 2024 | 2,879.00 | 2,879.00 | 2,879.00 | 2,879.00 | 2,879.00 | - |
22 Jan 2024 | 2,876.50 | 2,878.50 | 2,875.00 | 2,877.00 | 2,877.00 | 7 |
19 Jan 2024 | 2,876.00 | 2,876.00 | 2,876.00 | 2,877.50 | 2,877.50 | 1 |
18 Jan 2024 | 2,888.00 | 2,888.00 | 2,887.00 | 2,880.25 | 2,880.25 | 103 |
17 Jan 2024 | 2,890.50 | 2,890.50 | 2,890.50 | 2,888.25 | 2,888.25 | 1 |
16 Jan 2024 | 2,909.00 | 2,909.00 | 2,907.00 | 2,899.25 | 2,899.25 | 2 |
15 Jan 2024 | 2,898.00 | 2,898.00 | 2,897.00 | 2,892.50 | 2,892.50 | 2 |
12 Jan 2024 | 2,892.75 | 2,892.75 | 2,892.75 | 2,892.75 | 2,892.75 | - |
11 Jan 2024 | 2,888.75 | 2,888.75 | 2,888.75 | 2,888.75 | 2,888.75 | - |
10 Jan 2024 | 2,892.00 | 2,892.00 | 2,889.50 | 2,886.00 | 2,886.00 | 110 |
09 Jan 2024 | 2,890.50 | 2,890.50 | 2,888.00 | 2,889.75 | 2,889.75 | 3 |
08 Jan 2024 | 2,886.00 | 2,886.00 | 2,886.00 | 2,885.50 | 2,885.50 | 1 |
05 Jan 2024 | 2,886.50 | 2,886.50 | 2,886.50 | 2,886.00 | 2,886.00 | 5 |
04 Jan 2024 | 2,899.50 | 2,899.50 | 2,899.50 | 2,896.75 | 2,896.75 | 1 |
03 Jan 2024 | 2,912.50 | 2,912.50 | 2,912.00 | 2,911.25 | 2,911.25 | 267 |
02 Jan 2024 | 2,922.50 | 2,922.50 | 2,922.50 | 2,921.00 | 2,921.00 | 112 |
29 Dec 2023 | 2,901.50 | 2,901.50 | 2,901.50 | 2,900.00 | 2,900.00 | 14 |
28 Dec 2023 | 2,906.50 | 2,906.50 | 2,904.00 | 2,910.00 | 2,910.00 | 132 |
27 Dec 2023 | 2,900.00 | 2,900.00 | 2,900.00 | 2,894.75 | 2,894.75 | 6 |
22 Dec 2023 | 2,904.75 | 2,904.75 | 2,904.75 | 2,904.75 | 2,904.75 | - |
21 Dec 2023 | 2,921.50 | 2,921.50 | 2,921.50 | 2,919.75 | 2,919.75 | 18 |
20 Dec 2023 | 2,908.00 | 2,911.00 | 2,908.00 | 2,906.75 | 2,906.75 | 3 |
19 Dec 2023 | 2,891.50 | 2,891.50 | 2,888.50 | 2,887.50 | 2,887.50 | 11 |
18 Dec 2023 | 2,907.00 | 2,907.00 | 2,899.50 | 2,904.75 | 2,904.75 | 332 |
15 Dec 2023 | 2,896.00 | 2,896.00 | 2,896.00 | 2,901.75 | 2,901.75 | 2 |
14 Dec 2023 | 2,900.00 | 2,900.00 | 2,881.00 | 2,885.00 | 2,885.00 | 7,114 |
13 Dec 2023 | 2,925.50 | 2,925.50 | 2,925.50 | 2,926.50 | 2,926.50 | 3 |
12 Dec 2023 | 2,910.50 | 2,910.50 | 2,910.50 | 2,908.50 | 2,908.50 | 1 |
11 Dec 2023 | 2,897.50 | 2,897.50 | 2,897.50 | 2,902.50 | 2,902.50 | 32 |
08 Dec 2023 | 2,911.50 | 2,915.00 | 2,911.50 | 2,907.75 | 2,907.75 | 74 |
07 Dec 2023 | 2,922.50 | 2,922.50 | 2,922.50 | 2,919.00 | 2,919.00 | 3 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |