Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 20 |
29 Apr 2024 | 1,073.33 | 1,073.33 | 1,073.33 | 1,073.33 | 1,073.33 | 22 |
26 Apr 2024 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 94 |
25 Apr 2024 | 1,025.01 | 1,025.01 | 1,025.01 | 1,025.01 | 1,025.01 | 6 |
24 Apr 2024 | 1,046.00 | 1,046.00 | 1,046.00 | 1,046.00 | 1,046.00 | 22 |
23 Apr 2024 | 1,023.00 | 1,023.00 | 1,023.00 | 1,023.00 | 1,023.00 | - |
22 Apr 2024 | 1,023.00 | 1,023.00 | 1,023.00 | 1,023.00 | 1,023.00 | - |
19 Apr 2024 | 1,023.00 | 1,023.00 | 1,023.00 | 1,023.00 | 1,023.00 | - |
18 Apr 2024 | 1,013.30 | 1,023.00 | 1,013.30 | 1,023.00 | 1,023.00 | 89 |
17 Apr 2024 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 53 |
16 Apr 2024 | 1,015.00 | 1,016.00 | 1,013.00 | 1,013.00 | 1,013.00 | 305 |
15 Apr 2024 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | - |
12 Apr 2024 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 10 |
11 Apr 2024 | 1,018.00 | 1,018.00 | 1,018.00 | 1,018.00 | 1,018.00 | - |
10 Apr 2024 | 1,018.90 | 1,018.90 | 1,018.00 | 1,018.00 | 1,018.00 | 64 |
09 Apr 2024 | 1,035.11 | 1,035.11 | 1,035.11 | 1,035.11 | 1,035.11 | 10 |
08 Apr 2024 | 1,035.11 | 1,035.11 | 1,035.11 | 1,035.11 | 1,035.11 | 10 |
05 Apr 2024 | 1,030.01 | 1,035.11 | 1,030.01 | 1,035.11 | 1,035.11 | 443 |
04 Apr 2024 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | - |
03 Apr 2024 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | - |
02 Apr 2024 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | - |
01 Apr 2024 | 1,090.01 | 1,090.01 | 1,075.00 | 1,075.00 | 1,075.00 | 116 |
27 Mar 2024 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 20 |
26 Mar 2024 | 1,105.25 | 1,108.32 | 1,105.25 | 1,108.32 | 1,108.32 | 296 |
25 Mar 2024 | 1,103.01 | 1,103.01 | 1,103.01 | 1,103.01 | 1,103.01 | - |
22 Mar 2024 | 1,103.01 | 1,103.01 | 1,102.53 | 1,103.01 | 1,103.01 | 60 |
21 Mar 2024 | 1,121.00 | 1,121.00 | 1,121.00 | 1,121.00 | 1,121.00 | 26 |
20 Mar 2024 | 1,113.23 | 1,115.00 | 1,113.23 | 1,115.00 | 1,115.00 | 439 |
19 Mar 2024 | 1,112.40 | 1,112.40 | 1,112.40 | 1,112.40 | 1,112.40 | - |
15 Mar 2024 | 1,116.01 | 1,116.01 | 1,112.40 | 1,112.40 | 1,112.40 | 37 |
14 Mar 2024 | 1,147.51 | 1,147.51 | 1,147.51 | 1,147.51 | 1,147.51 | - |
13 Mar 2024 | 1,147.51 | 1,147.51 | 1,147.51 | 1,147.51 | 1,147.51 | - |
12 Mar 2024 | 1,147.51 | 1,147.51 | 1,147.51 | 1,147.51 | 1,147.51 | - |
11 Mar 2024 | 1,147.33 | 1,149.99 | 1,147.33 | 1,147.51 | 1,147.51 | 38 |
08 Mar 2024 | 1,135.00 | 1,145.42 | 1,132.32 | 1,132.32 | 1,132.32 | 175 |
07 Mar 2024 | 1,136.00 | 1,136.00 | 1,135.00 | 1,135.50 | 1,135.50 | 270 |
06 Mar 2024 | 1,123.01 | 1,123.01 | 1,121.82 | 1,122.42 | 1,122.42 | 35 |
05 Mar 2024 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | 17 |
04 Mar 2024 | 1,201.00 | 1,201.00 | 1,160.01 | 1,186.00 | 1,186.00 | 138 |
01 Mar 2024 | 1,209.99 | 1,210.00 | 1,201.00 | 1,201.00 | 1,201.00 | 1,806 |
29 Feb 2024 | 1,197.33 | 1,205.00 | 1,175.01 | 1,200.07 | 1,200.07 | 901 |
28 Feb 2024 | 1,170.00 | 1,200.00 | 1,170.00 | 1,199.00 | 1,199.00 | 2,458 |
27 Feb 2024 | 1,160.01 | 1,172.00 | 1,111.40 | 1,160.00 | 1,160.00 | 2,341 |
26 Feb 2024 | 1,090.00 | 1,100.00 | 1,079.00 | 1,080.17 | 1,080.17 | 288 |
23 Feb 2024 | 1,071.75 | 1,080.80 | 1,071.75 | 1,080.80 | 1,080.80 | 210 |
22 Feb 2024 | 1,058.00 | 1,062.00 | 1,046.18 | 1,062.00 | 1,062.00 | 156 |
21 Feb 2024 | 1,030.89 | 1,045.00 | 1,030.01 | 1,045.00 | 1,045.00 | 209 |
20 Feb 2024 | 1,055.00 | 1,055.00 | 1,055.00 | 1,055.00 | 1,055.00 | 27 |
19 Feb 2024 | 1,071.80 | 1,071.80 | 1,071.80 | 1,071.80 | 1,071.80 | - |
16 Feb 2024 | 1,075.01 | 1,075.01 | 1,071.80 | 1,071.80 | 1,071.80 | 54 |
15 Feb 2024 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 38 |
14 Feb 2024 | 1,105.00 | 1,105.00 | 1,105.00 | 1,105.00 | 1,105.00 | - |
13 Feb 2024 | 1,105.00 | 1,105.00 | 1,105.00 | 1,105.00 | 1,105.00 | - |
12 Feb 2024 | 1,105.00 | 1,105.00 | 1,105.00 | 1,105.00 | 1,105.00 | 55 |
09 Feb 2024 | 1,087.31 | 1,130.00 | 1,087.31 | 1,130.00 | 1,130.00 | 85 |
08 Feb 2024 | 1,082.01 | 1,082.01 | 1,082.01 | 1,082.01 | 1,082.01 | - |
07 Feb 2024 | 1,082.01 | 1,082.01 | 1,082.01 | 1,082.01 | 1,082.01 | 5 |
06 Feb 2024 | 1,100.00 | 1,100.00 | 1,080.33 | 1,080.33 | 1,080.33 | 70 |
02 Feb 2024 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 142 |
01 Feb 2024 | 1,111.03 | 1,111.03 | 1,100.00 | 1,100.00 | 1,100.00 | 87 |
31 Jan 2024 | 1,154.00 | 1,154.00 | 1,113.33 | 1,113.33 | 1,113.33 | 85 |
30 Jan 2024 | 1,181.00 | 1,181.00 | 1,154.35 | 1,154.55 | 1,154.55 | 135 |
29 Jan 2024 | 1,165.01 | 1,165.02 | 1,165.01 | 1,165.02 | 1,165.02 | 215 |
26 Jan 2024 | 1,160.00 | 1,160.00 | 1,154.35 | 1,154.35 | 1,154.35 | 35 |
25 Jan 2024 | 1,196.98 | 1,196.98 | 1,160.00 | 1,160.00 | 1,160.00 | 53 |
24 Jan 2024 | 1,208.99 | 1,208.99 | 1,208.99 | 1,208.99 | 1,208.99 | 17 |
23 Jan 2024 | 1,207.00 | 1,207.33 | 1,200.00 | 1,200.00 | 1,200.00 | 632 |
22 Jan 2024 | 1,186.99 | 1,201.99 | 1,175.01 | 1,196.00 | 1,196.00 | 318 |
19 Jan 2024 | 1,150.01 | 1,178.00 | 1,150.01 | 1,178.00 | 1,178.00 | 69 |
18 Jan 2024 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 29 |
17 Jan 2024 | 1,202.00 | 1,202.00 | 1,202.00 | 1,202.00 | 1,202.00 | - |
16 Jan 2024 | 1,202.00 | 1,202.00 | 1,202.00 | 1,202.00 | 1,202.00 | - |
15 Jan 2024 | 1,202.00 | 1,202.00 | 1,202.00 | 1,202.00 | 1,202.00 | - |
12 Jan 2024 | 1,181.00 | 1,202.00 | 1,181.00 | 1,202.00 | 1,202.00 | 446 |
11 Jan 2024 | 1,161.00 | 1,161.00 | 1,161.00 | 1,161.00 | 1,161.00 | - |
10 Jan 2024 | 1,161.00 | 1,161.00 | 1,161.00 | 1,161.00 | 1,161.00 | - |
09 Jan 2024 | 1,161.00 | 1,161.00 | 1,161.00 | 1,161.00 | 1,161.00 | 16 |
08 Jan 2024 | 1,129.00 | 1,129.00 | 1,129.00 | 1,129.00 | 1,129.00 | - |
05 Jan 2024 | 1,145.00 | 1,145.00 | 1,126.01 | 1,129.00 | 1,129.00 | 206 |
04 Jan 2024 | 1,145.00 | 1,145.00 | 1,145.00 | 1,145.00 | 1,145.00 | - |
03 Jan 2024 | 1,161.33 | 1,161.33 | 1,145.00 | 1,145.00 | 1,145.00 | 68 |
02 Jan 2024 | 1,190.33 | 1,190.33 | 1,180.00 | 1,180.00 | 1,180.00 | 96 |
29 Dec 2023 | 1,222.90 | 1,222.90 | 1,222.90 | 1,222.90 | 1,222.90 | 61 |
28 Dec 2023 | 1,254.00 | 1,254.00 | 1,254.00 | 1,254.00 | 1,254.00 | - |
27 Dec 2023 | 1,254.00 | 1,254.00 | 1,254.00 | 1,254.00 | 1,254.00 | 11 |
26 Dec 2023 | 1,239.00 | 1,260.00 | 1,239.00 | 1,259.99 | 1,259.99 | 60 |
22 Dec 2023 | 1,237.32 | 1,237.32 | 1,231.13 | 1,231.13 | 1,231.13 | 68 |
21 Dec 2023 | 1,237.33 | 1,237.33 | 1,237.33 | 1,237.33 | 1,237.33 | - |
20 Dec 2023 | 1,237.33 | 1,237.33 | 1,237.33 | 1,237.33 | 1,237.33 | - |
19 Dec 2023 | 1,236.99 | 1,237.33 | 1,236.99 | 1,237.33 | 1,237.33 | 191 |
18 Dec 2023 | 1,230.00 | 1,231.75 | 1,230.00 | 1,231.00 | 1,231.00 | 101 |
15 Dec 2023 | 1,237.31 | 1,237.31 | 1,237.31 | 1,237.31 | 1,237.31 | 75 |
14 Dec 2023 | 1,269.90 | 1,269.90 | 1,268.99 | 1,268.99 | 1,268.99 | 38 |
13 Dec 2023 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | 55 |
11 Dec 2023 | 1,268.00 | 1,268.00 | 1,268.00 | 1,268.00 | 1,268.00 | 20 |
08 Dec 2023 | 1,241.00 | 1,280.00 | 1,241.00 | 1,280.00 | 1,280.00 | 166 |
07 Dec 2023 | 1,241.00 | 1,241.00 | 1,241.00 | 1,241.00 | 1,241.00 | 14 |
06 Dec 2023 | 1,224.96 | 1,229.00 | 1,216.10 | 1,229.00 | 1,229.00 | 14,035 |
05 Dec 2023 | 1,185.00 | 1,185.00 | 1,180.00 | 1,180.00 | 1,180.00 | 97 |
04 Dec 2023 | 1,182.00 | 1,182.00 | 1,150.00 | 1,178.41 | 1,178.41 | 909 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |