Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 3,577.00 | 3,638.00 | 3,562.00 | 3,638.00 | 3,638.00 | 12,500 |
29 Apr 2024 | 3,510.00 | 3,510.00 | 3,510.00 | 3,510.00 | 3,510.00 | - |
26 Apr 2024 | 3,508.97 | 3,510.00 | 3,508.97 | 3,510.00 | 3,510.00 | 12,934 |
25 Apr 2024 | 3,497.00 | 3,497.00 | 3,497.00 | 3,497.00 | 3,497.00 | 800 |
24 Apr 2024 | 3,517.00 | 3,517.00 | 3,517.00 | 3,517.00 | 3,517.00 | - |
23 Apr 2024 | 3,517.00 | 3,517.00 | 3,517.00 | 3,517.00 | 3,517.00 | - |
22 Apr 2024 | 3,517.00 | 3,517.00 | 3,517.00 | 3,517.00 | 3,517.00 | 10,400 |
19 Apr 2024 | 3,522.00 | 3,550.00 | 3,521.30 | 3,550.00 | 3,550.00 | 295,549 |
18 Apr 2024 | 3,602.72 | 3,602.72 | 3,602.00 | 3,602.00 | 3,602.00 | 4,372 |
17 Apr 2024 | 3,596.28 | 3,596.28 | 3,596.28 | 3,596.28 | 3,596.28 | 500 |
16 Apr 2024 | 3,767.00 | 3,767.00 | 3,767.00 | 3,767.00 | 3,767.00 | - |
15 Apr 2024 | 3,767.00 | 3,767.00 | 3,767.00 | 3,767.00 | 3,767.00 | 1,875,000 |
12 Apr 2024 | 3,767.00 | 3,767.00 | 3,767.00 | 3,767.00 | 3,767.00 | 1,916,300 |
11 Apr 2024 | 3,781.00 | 3,781.76 | 3,781.00 | 3,781.76 | 3,781.76 | 1,915,700 |
10 Apr 2024 | 3,740.00 | 3,740.00 | 3,739.44 | 3,740.00 | 3,740.00 | 2,171,700 |
09 Apr 2024 | 3,619.00 | 3,619.00 | 3,619.00 | 3,619.00 | 3,619.00 | - |
08 Apr 2024 | 3,619.00 | 3,619.00 | 3,619.00 | 3,619.00 | 3,619.00 | - |
05 Apr 2024 | 3,619.00 | 3,619.00 | 3,619.00 | 3,619.00 | 3,619.00 | 185,290 |
04 Apr 2024 | 3,689.00 | 3,689.00 | 3,689.00 | 3,689.00 | 3,689.00 | 30,000 |
03 Apr 2024 | 3,620.72 | 3,620.72 | 3,620.00 | 3,620.00 | 3,620.00 | 2,900 |
02 Apr 2024 | 3,633.00 | 3,633.00 | 3,633.00 | 3,633.00 | 3,633.00 | 129,500 |
28 Mar 2024 | 3,801.40 | 3,806.00 | 3,801.40 | 3,806.00 | 3,806.00 | 115,500 |
27 Mar 2024 | 3,853.00 | 3,853.00 | 3,852.23 | 3,852.42 | 3,852.42 | 29,770 |
26 Mar 2024 | 3,850.00 | 3,850.00 | 3,850.00 | 3,850.00 | 3,850.00 | 23,679 |
25 Mar 2024 | 3,830.00 | 3,830.00 | 3,830.00 | 3,830.00 | 3,830.00 | 52,900 |
22 Mar 2024 | 3,872.00 | 3,872.77 | 3,872.00 | 3,872.00 | 3,872.00 | 2,114,100 |
21 Mar 2024 | 3,799.00 | 3,804.00 | 3,791.73 | 3,799.00 | 3,799.00 | 1,240,366 |
20 Mar 2024 | 3,675.00 | 3,675.00 | 3,675.00 | 3,675.00 | 3,675.00 | - |
19 Mar 2024 | 3,675.00 | 3,675.00 | 3,675.00 | 3,675.00 | 3,675.00 | 5,800 |
18 Mar 2024 | 3,567.00 | 3,567.00 | 3,567.00 | 3,567.00 | 3,567.00 | 1,986,936 |
15 Mar 2024 | 3,488.00 | 3,488.00 | 3,488.00 | 3,488.00 | 3,488.00 | 26,300 |
14 Mar 2024 | 3,445.00 | 3,450.00 | 3,444.48 | 3,445.00 | 3,445.00 | 1,906,031 |
13 Mar 2024 | 3,444.00 | 3,444.00 | 3,444.00 | 3,444.00 | 3,444.00 | 2,185,543 |
12 Mar 2024 | 3,475.00 | 3,475.00 | 3,474.48 | 3,474.48 | 3,474.48 | 2,105,700 |
11 Mar 2024 | 3,498.00 | 3,498.00 | 3,471.42 | 3,485.00 | 3,485.00 | 1,998,600 |
08 Mar 2024 | 3,610.00 | 3,660.00 | 3,610.00 | 3,660.00 | 3,660.00 | 1,806,200 |
07 Mar 2024 | 3,660.00 | 3,799.00 | 3,660.00 | 3,661.47 | 3,661.47 | 3,059,600 |
06 Mar 2024 | 3,769.00 | 3,769.00 | 3,751.71 | 3,751.71 | 3,751.71 | 341,130 |
05 Mar 2024 | 3,729.00 | 3,729.00 | 3,729.00 | 3,729.00 | 3,729.00 | 51,000 |
04 Mar 2024 | 3,662.00 | 3,662.00 | 3,662.00 | 3,662.00 | 3,662.00 | 115,374 |
01 Mar 2024 | 3,680.00 | 3,680.00 | 3,653.00 | 3,680.00 | 3,680.00 | 2,336,394 |
29 Feb 2024 | 3,621.00 | 3,621.00 | 3,621.00 | 3,621.00 | 3,621.00 | 287,243 |
28 Feb 2024 | 3,570.00 | 3,570.00 | 3,570.00 | 3,570.00 | 3,570.00 | 12,400 |
27 Feb 2024 | 3,582.00 | 3,582.00 | 3,582.00 | 3,582.00 | 3,582.00 | 6,500 |
26 Feb 2024 | 3,429.00 | 3,429.00 | 3,429.00 | 3,429.00 | 3,429.00 | - |
23 Feb 2024 | 3,429.00 | 3,429.00 | 3,429.00 | 3,429.00 | 3,429.00 | - |
22 Feb 2024 | 3,429.00 | 3,429.00 | 3,429.00 | 3,429.00 | 3,429.00 | - |
21 Feb 2024 | 3,429.00 | 3,429.00 | 3,429.00 | 3,429.00 | 3,429.00 | 2,607,500 |
20 Feb 2024 | 3,414.00 | 3,414.00 | 3,414.00 | 3,414.00 | 3,414.00 | - |
19 Feb 2024 | 3,414.00 | 3,414.00 | 3,414.00 | 3,414.00 | 3,414.00 | - |
16 Feb 2024 | 3,414.00 | 3,414.00 | 3,414.00 | 3,414.00 | 3,414.00 | 2,800 |
15 Feb 2024 | 3,323.00 | 3,323.00 | 3,323.00 | 3,323.00 | 3,323.00 | - |
14 Feb 2024 | 3,323.00 | 3,323.00 | 3,323.00 | 3,323.00 | 3,323.00 | - |
13 Feb 2024 | 3,323.00 | 3,323.00 | 3,323.00 | 3,323.00 | 3,323.00 | - |
12 Feb 2024 | 3,323.00 | 3,323.00 | 3,323.00 | 3,323.00 | 3,323.00 | - |
09 Feb 2024 | 3,323.00 | 3,323.00 | 3,323.00 | 3,323.00 | 3,323.00 | 108,317 |
08 Feb 2024 | 3,260.00 | 3,260.00 | 3,260.00 | 3,260.00 | 3,260.00 | - |
07 Feb 2024 | 3,280.00 | 3,280.00 | 3,260.00 | 3,260.00 | 3,260.00 | 75,800 |
06 Feb 2024 | 3,125.38 | 3,135.00 | 3,125.38 | 3,135.00 | 3,135.00 | 56,200 |
05 Feb 2024 | 2,992.00 | 2,992.00 | 2,951.50 | 2,992.00 | 2,992.00 | 2,732,923 |
02 Feb 2024 | 2,951.50 | 2,952.09 | 2,951.16 | 2,951.50 | 2,951.50 | 44,200 |
01 Feb 2024 | 2,946.43 | 2,946.43 | 2,945.00 | 2,945.00 | 2,945.00 | 63,300 |
31 Jan 2024 | 2,892.50 | 2,892.50 | 2,892.50 | 2,892.50 | 2,892.50 | - |
30 Jan 2024 | 2,892.50 | 2,892.50 | 2,892.50 | 2,892.50 | 2,892.50 | - |
29 Jan 2024 | 2,892.50 | 2,892.50 | 2,892.50 | 2,892.50 | 2,892.50 | - |
26 Jan 2024 | 2,892.50 | 2,892.50 | 2,892.50 | 2,892.50 | 2,892.50 | 126,200 |
25 Jan 2024 | 2,959.50 | 2,959.50 | 2,959.50 | 2,959.50 | 2,959.50 | - |
24 Jan 2024 | 2,961.41 | 2,992.16 | 2,958.18 | 2,959.50 | 2,959.50 | 156,300 |
23 Jan 2024 | 2,991.00 | 2,991.00 | 2,991.00 | 2,991.00 | 2,991.00 | 29,200 |
22 Jan 2024 | 2,982.00 | 2,982.00 | 2,982.00 | 2,982.00 | 2,982.00 | 473,800 |
19 Jan 2024 | 2,962.00 | 2,986.49 | 2,961.56 | 2,962.00 | 2,962.00 | 153,600 |
18 Jan 2024 | 2,931.06 | 2,931.79 | 2,931.06 | 2,931.79 | 2,931.79 | 98,700 |
17 Jan 2024 | 2,874.73 | 2,885.00 | 2,874.73 | 2,885.00 | 2,885.00 | 157,900 |
16 Jan 2024 | 2,837.00 | 2,837.00 | 2,837.00 | 2,837.00 | 2,837.00 | - |
15 Jan 2024 | 2,837.00 | 2,837.00 | 2,837.00 | 2,837.00 | 2,837.00 | - |
12 Jan 2024 | 2,837.00 | 2,837.00 | 2,837.00 | 2,837.00 | 2,837.00 | 12,200 |
11 Jan 2024 | 2,844.00 | 2,844.00 | 2,844.00 | 2,844.00 | 2,844.00 | 40,400 |
10 Jan 2024 | 2,745.00 | 2,745.00 | 2,745.00 | 2,745.00 | 2,745.00 | 17,200 |
09 Jan 2024 | 2,701.50 | 2,701.50 | 2,701.50 | 2,701.50 | 2,701.50 | - |
08 Jan 2024 | 2,701.50 | 2,701.50 | 2,701.50 | 2,701.50 | 2,701.50 | - |
05 Jan 2024 | 2,701.50 | 2,701.50 | 2,701.50 | 2,701.50 | 2,701.50 | 46,200 |
04 Jan 2024 | 2,612.63 | 2,612.63 | 2,612.47 | 2,612.47 | 2,612.47 | 155,586 |
03 Jan 2024 | 2,592.91 | 2,592.91 | 2,592.91 | 2,592.91 | 2,592.91 | - |
02 Jan 2024 | 2,592.91 | 2,592.91 | 2,592.91 | 2,592.91 | 2,592.91 | - |
29 Dec 2023 | 2,592.91 | 2,592.91 | 2,592.91 | 2,592.91 | 2,592.91 | 137,700 |
28 Dec 2023 | 2,560.10 | 2,560.10 | 2,556.00 | 2,556.00 | 2,556.00 | 8,745 |
27 Dec 2023 | 2,510.54 | 2,510.54 | 2,510.54 | 2,510.54 | 2,510.54 | - |
22 Dec 2023 | 2,510.54 | 2,510.54 | 2,510.54 | 2,510.54 | 2,510.54 | - |
21 Dec 2023 | 2,528.37 | 2,545.01 | 2,510.54 | 2,510.54 | 2,510.54 | 167,843 |
20 Dec 2023 | 2,680.33 | 2,680.33 | 2,644.00 | 2,644.00 | 2,644.00 | 1,068,422 |
19 Dec 2023 | 2,599.91 | 2,640.50 | 2,599.91 | 2,640.50 | 2,640.50 | 1,692,874 |
18 Dec 2023 | 2,590.80 | 2,600.00 | 2,590.80 | 2,600.00 | 2,600.00 | 159,944 |
15 Dec 2023 | 2,598.88 | 2,600.50 | 2,598.88 | 2,600.50 | 2,600.50 | 480,204 |
14 Dec 2023 | 2,601.42 | 2,601.42 | 2,601.42 | 2,601.42 | 2,601.42 | 274,215 |
13 Dec 2023 | 2,668.47 | 2,673.50 | 2,668.47 | 2,673.50 | 2,673.50 | 169,850 |
12 Dec 2023 | 2,727.00 | 2,727.00 | 2,681.50 | 2,681.50 | 2,681.50 | 3,234,629 |
11 Dec 2023 | 2,700.66 | 2,706.37 | 2,700.66 | 2,706.37 | 2,706.37 | 736,944 |
08 Dec 2023 | 2,672.26 | 2,677.07 | 2,672.26 | 2,677.07 | 2,677.07 | 904,311 |
07 Dec 2023 | 2,827.00 | 2,827.00 | 2,827.00 | 2,827.00 | 2,827.00 | - |
06 Dec 2023 | 2,774.86 | 2,827.00 | 2,774.86 | 2,827.00 | 2,827.00 | 743,176 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |