Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 1,545.50 | 1,548.00 | 1,542.50 | 1,547.50 | 1,547.50 | 24 |
09 May 2024 | 1,541.00 | 1,545.00 | 1,541.00 | 1,542.50 | 1,542.50 | 24 |
08 May 2024 | 1,539.00 | 1,539.00 | 1,533.50 | 1,539.00 | 1,539.00 | 6 |
07 May 2024 | 1,541.00 | 1,543.50 | 1,540.00 | 1,542.00 | 1,542.00 | 38 |
06 May 2024 | 1,531.50 | 1,541.50 | 1,530.50 | 1,537.50 | 1,537.50 | 36 |
03 May 2024 | 1,522.50 | 1,531.00 | 1,522.50 | 1,531.00 | 1,531.00 | 3 |
02 May 2024 | 1,526.00 | 1,528.00 | 1,520.00 | 1,523.00 | 1,523.00 | 39 |
01 May 2024 | 1,533.00 | 1,533.50 | 1,532.00 | 1,532.00 | 1,532.00 | 6 |
30 Apr 2024 | 1,534.00 | 1,534.00 | 1,532.00 | 1,532.00 | 1,532.00 | 2 |
29 Apr 2024 | 1,534.00 | 1,540.00 | 1,534.00 | 1,537.50 | 1,537.50 | 7 |
26 Apr 2024 | 1,518.50 | 1,530.00 | 1,518.50 | 1,526.50 | 1,526.50 | 26 |
25 Apr 2024 | 1,518.00 | 1,521.00 | 1,518.00 | 1,518.50 | 1,518.50 | 14 |
24 Apr 2024 | 1,518.50 | 1,519.50 | 1,510.50 | 1,517.00 | 1,517.00 | 45 |
23 Apr 2024 | 1,521.00 | 1,521.00 | 1,511.50 | 1,517.00 | 1,517.00 | 37 |
22 Apr 2024 | 1,518.50 | 1,529.50 | 1,518.00 | 1,523.50 | 1,523.50 | 80 |
19 Apr 2024 | 1,511.50 | 1,511.50 | 1,507.50 | 1,507.50 | 1,507.50 | 2 |
18 Apr 2024 | 1,504.00 | 1,504.00 | 1,504.00 | 1,504.00 | 1,504.00 | - |
17 Apr 2024 | 1,498.50 | 1,505.00 | 1,498.50 | 1,505.00 | 1,505.00 | 8 |
16 Apr 2024 | 1,498.50 | 1,502.00 | 1,498.50 | 1,502.00 | 1,502.00 | 7 |
15 Apr 2024 | 1,498.00 | 1,504.00 | 1,498.00 | 1,504.00 | 1,504.00 | 21 |
12 Apr 2024 | 1,488.50 | 1,492.50 | 1,488.50 | 1,492.50 | 1,492.50 | 1 |
11 Apr 2024 | 1,481.50 | 1,481.50 | 1,481.50 | 1,481.50 | 1,481.50 | - |
10 Apr 2024 | 1,489.00 | 1,496.50 | 1,481.50 | 1,492.50 | 1,492.50 | 20 |
09 Apr 2024 | 1,470.50 | 1,476.50 | 1,470.50 | 1,476.50 | 1,476.50 | 14 |
08 Apr 2024 | 1,470.50 | 1,473.00 | 1,470.50 | 1,473.00 | 1,473.00 | 4 |
05 Apr 2024 | 1,471.00 | 1,471.00 | 1,471.00 | 1,471.00 | 1,471.00 | - |
04 Apr 2024 | 1,470.50 | 1,471.00 | 1,470.50 | 1,471.00 | 1,471.00 | 5 |
03 Apr 2024 | 1,460.00 | 1,473.00 | 1,460.00 | 1,473.00 | 1,473.00 | 43 |
02 Apr 2024 | 1,459.00 | 1,459.00 | 1,459.00 | 1,459.00 | 1,459.00 | - |
01 Apr 2024 | 1,467.50 | 1,467.50 | 1,467.50 | 1,467.50 | 1,467.50 | - |
28 Mar 2024 | 1,464.50 | 1,464.50 | 1,453.50 | 1,461.50 | 1,461.50 | 9 |
27 Mar 2024 | 1,467.50 | 1,467.50 | 1,467.50 | 1,467.50 | 1,467.50 | - |
26 Mar 2024 | 1,467.50 | 1,467.50 | 1,467.50 | 1,467.50 | 1,467.50 | - |
25 Mar 2024 | 1,468.50 | 1,468.50 | 1,468.50 | 1,468.50 | 1,468.50 | - |
22 Mar 2024 | 1,467.50 | 1,467.50 | 1,467.50 | 1,467.50 | 1,467.50 | - |
21 Mar 2024 | 1,464.50 | 1,469.50 | 1,464.50 | 1,469.50 | 1,469.50 | 1 |
20 Mar 2024 | 1,463.00 | 1,464.50 | 1,463.00 | 1,464.50 | 1,464.50 | 5 |
19 Mar 2024 | 1,465.00 | 1,465.50 | 1,465.00 | 1,465.50 | 1,465.50 | 10 |
18 Mar 2024 | 1,462.00 | 1,462.00 | 1,462.00 | 1,462.00 | 1,462.00 | - |
15 Mar 2024 | 1,474.50 | 1,474.50 | 1,467.00 | 1,467.00 | 1,467.00 | 1 |
14 Mar 2024 | 1,466.00 | 1,466.00 | 1,466.00 | 1,466.00 | 1,466.00 | - |
13 Mar 2024 | 1,466.00 | 1,466.00 | 1,466.00 | 1,466.00 | 1,466.00 | - |
12 Mar 2024 | 1,460.50 | 1,460.50 | 1,460.50 | 1,460.50 | 1,460.50 | - |
11 Mar 2024 | 1,460.50 | 1,460.50 | 1,460.50 | 1,460.50 | 1,460.50 | - |
08 Mar 2024 | 1,466.00 | 1,466.00 | 1,466.00 | 1,466.00 | 1,466.00 | 1 |
07 Mar 2024 | 1,459.00 | 1,459.00 | 1,459.00 | 1,459.00 | 1,459.00 | - |
06 Mar 2024 | 1,469.50 | 1,469.50 | 1,469.50 | 1,469.50 | 1,469.50 | - |
05 Mar 2024 | 1,437.00 | 1,437.00 | 1,437.00 | 1,437.00 | 1,437.00 | - |
04 Mar 2024 | 1,450.00 | 1,450.00 | 1,445.50 | 1,445.50 | 1,445.50 | 1 |
01 Mar 2024 | 1,456.00 | 1,456.00 | 1,456.00 | 1,456.00 | 1,456.00 | - |
29 Feb 2024 | 1,440.50 | 1,440.50 | 1,440.50 | 1,440.50 | 1,440.50 | - |
28 Feb 2024 | 1,447.00 | 1,447.00 | 1,447.00 | 1,447.00 | 1,447.00 | - |
27 Feb 2024 | 1,422.00 | 1,427.00 | 1,422.00 | 1,427.00 | 1,427.00 | 2 |
26 Feb 2024 | 1,459.50 | 1,459.50 | 1,459.50 | 1,459.50 | 1,459.50 | - |
23 Feb 2024 | 1,451.00 | 1,451.00 | 1,451.00 | 1,451.00 | 1,451.00 | - |
22 Feb 2024 | 1,465.00 | 1,465.00 | 1,465.00 | 1,465.00 | 1,465.00 | - |
21 Feb 2024 | 1,448.00 | 1,448.00 | 1,448.00 | 1,448.00 | 1,448.00 | - |
20 Feb 2024 | 1,445.00 | 1,447.50 | 1,445.00 | 1,447.50 | 1,447.50 | 4 |
16 Feb 2024 | 1,455.00 | 1,455.00 | 1,455.00 | 1,455.00 | 1,455.00 | - |
15 Feb 2024 | 1,464.00 | 1,464.00 | 1,455.00 | 1,455.00 | 1,455.00 | 1 |
14 Feb 2024 | 1,480.00 | 1,483.50 | 1,480.00 | 1,483.50 | 1,483.50 | 1 |
13 Feb 2024 | 1,505.50 | 1,505.50 | 1,498.50 | 1,498.50 | 1,498.50 | 2 |
12 Feb 2024 | 1,516.00 | 1,518.00 | 1,515.50 | 1,515.50 | 1,515.50 | 23 |
09 Feb 2024 | 1,523.00 | 1,523.00 | 1,507.50 | 1,507.50 | 1,507.50 | 16 |
08 Feb 2024 | 1,520.50 | 1,525.50 | 1,520.50 | 1,525.50 | 1,525.50 | 1 |
07 Feb 2024 | 1,539.00 | 1,539.00 | 1,530.50 | 1,530.50 | 1,530.50 | 1 |
06 Feb 2024 | 1,545.00 | 1,545.00 | 1,545.00 | 1,545.00 | 1,545.00 | - |
05 Feb 2024 | 1,542.00 | 1,548.00 | 1,542.00 | 1,542.00 | 1,542.00 | 5 |
02 Feb 2024 | 1,550.00 | 1,550.00 | 1,540.00 | 1,542.00 | 1,542.00 | 21 |
01 Feb 2024 | 1,558.50 | 1,558.50 | 1,558.50 | 1,558.50 | 1,558.50 | - |
31 Jan 2024 | 1,556.00 | 1,556.00 | 1,556.00 | 1,556.00 | 1,556.00 | - |
30 Jan 2024 | 1,550.00 | 1,559.50 | 1,550.00 | 1,559.50 | 1,559.50 | 1 |
29 Jan 2024 | 1,558.50 | 1,558.50 | 1,558.50 | 1,558.50 | 1,558.50 | - |
26 Jan 2024 | 1,558.50 | 1,558.50 | 1,558.50 | 1,558.50 | 1,558.50 | - |
25 Jan 2024 | 1,558.50 | 1,558.50 | 1,558.50 | 1,558.50 | 1,558.50 | - |
24 Jan 2024 | 1,553.50 | 1,553.50 | 1,553.50 | 1,553.50 | 1,553.50 | - |
23 Jan 2024 | 1,553.50 | 1,553.50 | 1,553.50 | 1,553.50 | 1,553.50 | - |
22 Jan 2024 | 1,561.00 | 1,561.00 | 1,561.00 | 1,561.00 | 1,561.00 | - |
19 Jan 2024 | 1,556.50 | 1,556.50 | 1,556.50 | 1,556.50 | 1,556.50 | - |
18 Jan 2024 | 1,551.50 | 1,551.50 | 1,551.50 | 1,551.50 | 1,551.50 | - |
17 Jan 2024 | 1,552.00 | 1,552.00 | 1,552.00 | 1,552.00 | 1,552.00 | - |
16 Jan 2024 | 1,554.50 | 1,554.50 | 1,554.50 | 1,554.50 | 1,554.50 | - |
12 Jan 2024 | 1,562.00 | 1,562.00 | 1,562.00 | 1,562.00 | 1,562.00 | - |
11 Jan 2024 | 1,550.00 | 1,557.00 | 1,550.00 | 1,557.00 | 1,557.00 | 2 |
10 Jan 2024 | 1,558.50 | 1,558.50 | 1,558.50 | 1,558.50 | 1,558.50 | 2 |
09 Jan 2024 | 1,559.00 | 1,559.00 | 1,559.00 | 1,559.00 | 1,559.00 | - |
08 Jan 2024 | 1,569.00 | 1,569.00 | 1,569.00 | 1,569.00 | 1,569.00 | - |
05 Jan 2024 | 1,561.00 | 1,561.00 | 1,561.00 | 1,561.00 | 1,561.00 | - |
04 Jan 2024 | 1,565.00 | 1,565.00 | 1,565.00 | 1,565.00 | 1,565.00 | - |
03 Jan 2024 | 1,565.00 | 1,565.00 | 1,565.00 | 1,565.00 | 1,565.00 | - |
02 Jan 2024 | 1,565.50 | 1,565.50 | 1,565.50 | 1,565.50 | 1,565.50 | - |
29 Dec 2023 | 1,563.00 | 1,563.00 | 1,563.00 | 1,563.00 | 1,563.00 | - |
28 Dec 2023 | 1,563.00 | 1,563.00 | 1,563.00 | 1,563.00 | 1,563.00 | - |
27 Dec 2023 | 1,565.00 | 1,565.00 | 1,565.00 | 1,565.00 | 1,565.00 | - |
26 Dec 2023 | 1,560.50 | 1,560.50 | 1,560.50 | 1,560.50 | 1,560.50 | - |
22 Dec 2023 | 1,560.50 | 1,560.50 | 1,560.50 | 1,560.50 | 1,560.50 | - |
21 Dec 2023 | 1,556.00 | 1,556.00 | 1,556.00 | 1,556.00 | 1,556.00 | - |
20 Dec 2023 | 1,555.50 | 1,555.50 | 1,555.50 | 1,555.50 | 1,555.50 | - |
19 Dec 2023 | 1,553.00 | 1,553.00 | 1,553.00 | 1,553.00 | 1,553.00 | - |
18 Dec 2023 | 1,552.00 | 1,552.00 | 1,552.00 | 1,552.00 | 1,552.00 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |