Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 1,975.25 | 1,975.25 | 1,975.25 | 1,975.25 | 1,975.25 | - |
02 May 2024 | 1,990.75 | 1,990.75 | 1,990.75 | 1,990.75 | 1,990.75 | - |
01 May 2024 | 2,009.25 | 2,009.25 | 2,009.25 | 2,009.25 | 2,009.25 | - |
30 Apr 2024 | 2,061.50 | 2,061.50 | 2,061.50 | 2,061.50 | 2,061.50 | - |
29 Apr 2024 | 2,091.00 | 2,091.00 | 2,091.00 | 2,068.25 | 2,068.25 | 1 |
26 Apr 2024 | 2,115.50 | 2,115.50 | 2,115.50 | 2,115.50 | 2,115.50 | - |
25 Apr 2024 | 2,078.50 | 2,083.00 | 2,078.50 | 2,065.25 | 2,065.25 | 939 |
24 Apr 2024 | 2,094.75 | 2,094.75 | 2,094.75 | 2,094.75 | 2,094.75 | - |
23 Apr 2024 | 2,135.05 | 2,135.05 | 2,135.05 | 2,080.50 | 2,080.50 | 109 |
22 Apr 2024 | 2,053.00 | 2,080.00 | 2,053.00 | 2,083.50 | 2,083.50 | 40 |
19 Apr 2024 | 2,082.00 | 2,082.00 | 2,082.00 | 2,082.00 | 2,082.00 | - |
18 Apr 2024 | 2,069.50 | 2,069.50 | 2,069.50 | 2,069.50 | 2,069.50 | - |
17 Apr 2024 | 2,135.00 | 2,139.50 | 2,130.50 | 2,109.00 | 2,109.00 | 44 |
16 Apr 2024 | 2,147.00 | 2,147.00 | 2,117.54 | 2,145.75 | 2,145.75 | 129 |
15 Apr 2024 | 2,119.00 | 2,119.00 | 2,119.00 | 2,119.00 | 2,119.00 | - |
12 Apr 2024 | 2,174.75 | 2,174.75 | 2,174.75 | 2,174.75 | 2,174.75 | - |
11 Apr 2024 | 2,124.50 | 2,124.50 | 2,124.50 | 2,124.50 | 2,124.50 | - |
10 Apr 2024 | 2,089.00 | 2,100.50 | 2,089.00 | 2,109.25 | 2,109.25 | 36 |
09 Apr 2024 | 2,087.41 | 2,087.41 | 2,087.41 | 2,098.75 | 2,098.75 | 1,646 |
08 Apr 2024 | 2,089.50 | 2,132.00 | 2,089.50 | 2,101.75 | 2,101.75 | 119 |
05 Apr 2024 | 2,143.25 | 2,143.25 | 2,143.25 | 2,143.25 | 2,143.25 | - |
04 Apr 2024 | 2,090.00 | 2,090.00 | 2,079.50 | 2,084.75 | 2,084.75 | 5 |
03 Apr 2024 | 2,100.50 | 2,124.50 | 2,100.50 | 2,105.50 | 2,105.50 | 10 |
02 Apr 2024 | 2,050.00 | 2,098.00 | 2,050.00 | 2,099.00 | 2,099.00 | 3,318 |
28 Mar 2024 | 2,025.75 | 2,025.75 | 2,025.75 | 2,025.75 | 2,025.75 | - |
27 Mar 2024 | 1,994.50 | 1,994.50 | 1,994.50 | 1,994.50 | 1,994.50 | - |
26 Mar 2024 | 2,004.50 | 2,004.50 | 2,004.50 | 2,011.25 | 2,011.25 | 20 |
25 Mar 2024 | 2,000.00 | 2,000.00 | 2,000.00 | 2,009.50 | 2,009.50 | 1 |
22 Mar 2024 | 1,984.00 | 1,984.00 | 1,984.00 | 1,984.00 | 1,984.00 | - |
21 Mar 2024 | 1,976.00 | 1,976.00 | 1,976.00 | 1,976.00 | 1,976.00 | - |
20 Mar 2024 | 1,972.25 | 1,972.25 | 1,972.25 | 1,972.25 | 1,972.25 | - |
19 Mar 2024 | 2,011.00 | 2,011.00 | 2,011.00 | 2,011.00 | 2,011.00 | - |
18 Mar 2024 | 1,986.50 | 1,986.50 | 1,986.50 | 1,986.50 | 1,986.50 | - |
15 Mar 2024 | 1,958.25 | 1,958.25 | 1,958.25 | 1,958.25 | 1,958.25 | - |
14 Mar 2024 | 1,942.00 | 1,948.50 | 1,942.00 | 1,952.50 | 1,952.50 | 12 |
13 Mar 2024 | 1,905.50 | 1,905.50 | 1,905.50 | 1,905.50 | 1,905.50 | - |
12 Mar 2024 | 1,885.00 | 1,885.00 | 1,885.00 | 1,885.00 | 1,885.00 | - |
11 Mar 2024 | 1,877.75 | 1,877.75 | 1,877.75 | 1,877.75 | 1,877.75 | - |
08 Mar 2024 | 1,861.75 | 1,861.75 | 1,861.75 | 1,861.75 | 1,861.75 | - |
07 Mar 2024 | 1,891.50 | 1,891.50 | 1,891.50 | 1,891.50 | 1,891.50 | - |
06 Mar 2024 | 1,928.50 | 1,928.50 | 1,928.50 | 1,928.50 | 1,928.50 | - |
05 Mar 2024 | 1,898.75 | 1,898.75 | 1,898.75 | 1,898.75 | 1,898.75 | - |
04 Mar 2024 | 1,929.00 | 1,929.00 | 1,929.00 | 1,912.00 | 1,912.00 | 1 |
01 Mar 2024 | 1,951.75 | 1,951.75 | 1,951.75 | 1,951.75 | 1,951.75 | - |
29 Feb 2024 | 1,905.25 | 1,905.25 | 1,905.25 | 1,905.25 | 1,905.25 | - |
28 Feb 2024 | 1,891.00 | 1,891.00 | 1,891.00 | 1,891.00 | 1,891.00 | - |
27 Feb 2024 | 1,895.00 | 1,895.00 | 1,895.00 | 1,895.00 | 1,895.00 | - |
26 Feb 2024 | 1,867.75 | 1,867.75 | 1,867.75 | 1,867.75 | 1,867.75 | - |
23 Feb 2024 | 1,871.75 | 1,871.75 | 1,871.75 | 1,871.75 | 1,871.75 | - |
22 Feb 2024 | 1,898.00 | 1,898.00 | 1,898.00 | 1,898.00 | 1,898.00 | - |
21 Feb 2024 | 1,883.25 | 1,883.25 | 1,883.25 | 1,883.25 | 1,883.25 | - |
20 Feb 2024 | 1,866.00 | 1,866.00 | 1,866.00 | 1,866.00 | 1,866.00 | - |
19 Feb 2024 | 1,906.75 | 1,906.75 | 1,906.75 | 1,906.75 | 1,906.75 | - |
16 Feb 2024 | 1,893.25 | 1,893.25 | 1,893.25 | 1,893.25 | 1,893.25 | - |
15 Feb 2024 | 1,890.25 | 1,890.25 | 1,890.25 | 1,890.25 | 1,890.25 | - |
14 Feb 2024 | 1,889.75 | 1,889.75 | 1,889.75 | 1,889.75 | 1,889.75 | - |
13 Feb 2024 | 1,892.75 | 1,892.75 | 1,892.75 | 1,892.75 | 1,892.75 | - |
12 Feb 2024 | 1,865.50 | 1,865.50 | 1,865.50 | 1,865.50 | 1,865.50 | - |
09 Feb 2024 | 1,846.50 | 1,846.50 | 1,846.50 | 1,846.50 | 1,846.50 | - |
08 Feb 2024 | 1,838.50 | 1,838.50 | 1,838.50 | 1,838.50 | 1,838.50 | - |
07 Feb 2024 | 1,793.00 | 1,793.00 | 1,793.00 | 1,793.00 | 1,793.00 | - |
06 Feb 2024 | 1,781.25 | 1,781.25 | 1,781.25 | 1,781.25 | 1,781.25 | - |
05 Feb 2024 | 1,761.25 | 1,761.25 | 1,761.25 | 1,761.25 | 1,761.25 | - |
02 Feb 2024 | 1,755.50 | 1,755.50 | 1,755.50 | 1,755.50 | 1,755.50 | - |
01 Feb 2024 | 1,849.50 | 1,849.50 | 1,849.50 | 1,849.50 | 1,849.50 | - |
31 Jan 2024 | 1,842.75 | 1,842.75 | 1,842.75 | 1,842.75 | 1,842.75 | - |
30 Jan 2024 | 1,876.00 | 1,876.00 | 1,876.00 | 1,876.00 | 1,876.00 | - |
29 Jan 2024 | 1,861.75 | 1,861.75 | 1,861.75 | 1,861.75 | 1,861.75 | - |
26 Jan 2024 | 1,848.75 | 1,848.75 | 1,848.75 | 1,848.75 | 1,848.75 | - |
25 Jan 2024 | 1,834.75 | 1,834.75 | 1,834.75 | 1,834.75 | 1,834.75 | - |
24 Jan 2024 | 1,803.75 | 1,803.75 | 1,803.75 | 1,803.75 | 1,803.75 | - |
23 Jan 2024 | 1,713.22 | 1,713.22 | 1,713.22 | 1,808.25 | 1,808.25 | 17 |
22 Jan 2024 | 1,792.75 | 1,792.75 | 1,792.75 | 1,792.75 | 1,792.75 | - |
19 Jan 2024 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | - |
18 Jan 2024 | 1,758.00 | 1,758.00 | 1,758.00 | 1,771.75 | 1,771.75 | 175 |
17 Jan 2024 | 1,710.50 | 1,719.50 | 1,709.50 | 1,735.00 | 1,735.00 | 175 |
16 Jan 2024 | 1,734.50 | 1,737.90 | 1,734.50 | 1,749.75 | 1,749.75 | 22 |
15 Jan 2024 | 1,736.75 | 1,736.75 | 1,736.75 | 1,736.75 | 1,736.75 | - |
12 Jan 2024 | 1,759.00 | 1,759.00 | 1,759.00 | 1,750.25 | 1,750.25 | 87 |
11 Jan 2024 | 1,775.50 | 1,775.50 | 1,775.50 | 1,775.50 | 1,775.50 | - |
10 Jan 2024 | 1,728.75 | 1,728.75 | 1,728.75 | 1,728.75 | 1,728.75 | - |
09 Jan 2024 | 1,719.31 | 1,719.31 | 1,719.31 | 1,739.75 | 1,739.75 | 101 |
08 Jan 2024 | 1,736.50 | 1,747.00 | 1,736.50 | 1,690.25 | 1,690.25 | 90 |
05 Jan 2024 | 1,750.50 | 1,750.50 | 1,750.50 | 1,777.25 | 1,777.25 | 112 |
04 Jan 2024 | 1,769.50 | 1,769.50 | 1,769.50 | 1,716.25 | 1,716.25 | 18 |
03 Jan 2024 | 1,696.00 | 1,696.00 | 1,696.00 | 1,754.25 | 1,754.25 | 71 |
02 Jan 2024 | 1,748.50 | 1,748.50 | 1,748.50 | 1,709.50 | 1,709.50 | 33 |
29 Dec 2023 | 1,734.50 | 1,734.50 | 1,734.50 | 1,724.50 | 1,724.50 | 15 |
28 Dec 2023 | 1,767.50 | 1,767.50 | 1,764.50 | 1,757.50 | 1,757.50 | 17 |
27 Dec 2023 | 1,783.00 | 1,783.00 | 1,783.00 | 1,783.00 | 1,783.00 | - |
22 Dec 2023 | 1,784.00 | 1,789.50 | 1,783.50 | 1,781.75 | 1,781.75 | 56 |
21 Dec 2023 | 1,779.25 | 1,779.25 | 1,779.25 | 1,779.25 | 1,779.25 | - |
20 Dec 2023 | 1,809.50 | 1,814.50 | 1,800.50 | 1,806.50 | 1,806.50 | 3,551 |
19 Dec 2023 | 1,753.00 | 1,753.00 | 1,753.00 | 1,770.50 | 1,770.50 | 4 |
18 Dec 2023 | 1,779.50 | 1,779.50 | 1,779.50 | 1,779.50 | 1,779.50 | - |
15 Dec 2023 | 1,723.75 | 1,723.75 | 1,723.75 | 1,723.75 | 1,723.75 | - |
14 Dec 2023 | 1,699.00 | 1,699.00 | 1,699.00 | 1,732.75 | 1,732.75 | 21 |
13 Dec 2023 | 1,694.00 | 1,694.00 | 1,694.00 | 1,695.75 | 1,695.75 | 24 |
12 Dec 2023 | 1,762.19 | 1,762.19 | 1,762.19 | 1,676.75 | 1,676.75 | 21 |
11 Dec 2023 | 1,729.00 | 1,729.00 | 1,729.00 | 1,729.00 | 1,729.00 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |