Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 1,700.00 | 1,755.00 | 1,630.00 | 1,713.00 | 1,713.00 | 422,800 |
01 May 2024 | 1,717.00 | 1,751.00 | 1,681.00 | 1,681.00 | 1,681.00 | 182,900 |
30 Apr 2024 | 1,782.00 | 1,809.00 | 1,724.00 | 1,736.00 | 1,736.00 | 137,500 |
26 Apr 2024 | 1,726.00 | 1,828.00 | 1,721.00 | 1,782.00 | 1,782.00 | 198,500 |
25 Apr 2024 | 1,728.00 | 1,729.00 | 1,728.00 | 1,728.00 | 1,728.00 | 677,000 |
24 Apr 2024 | 1,830.00 | 1,849.00 | 1,728.00 | 1,728.00 | 1,728.00 | 741,800 |
23 Apr 2024 | 1,812.00 | 1,843.00 | 1,732.00 | 1,801.00 | 1,801.00 | 216,200 |
22 Apr 2024 | 1,746.00 | 1,908.00 | 1,724.00 | 1,806.00 | 1,806.00 | 252,500 |
19 Apr 2024 | 1,668.00 | 1,816.00 | 1,656.00 | 1,760.00 | 1,760.00 | 412,900 |
18 Apr 2024 | 1,698.00 | 1,847.00 | 1,632.00 | 1,707.00 | 1,707.00 | 635,400 |
17 Apr 2024 | 1,928.00 | 1,999.00 | 1,818.00 | 1,818.00 | 1,818.00 | 486,000 |
16 Apr 2024 | 2,597.00 | 2,600.00 | 2,180.00 | 2,318.00 | 2,318.00 | 245,000 |
15 Apr 2024 | 2,607.00 | 2,660.00 | 2,561.00 | 2,659.00 | 2,659.00 | 35,100 |
12 Apr 2024 | 2,687.00 | 2,759.00 | 2,601.00 | 2,657.00 | 2,657.00 | 42,400 |
11 Apr 2024 | 2,656.00 | 2,687.00 | 2,570.00 | 2,659.00 | 2,659.00 | 57,800 |
10 Apr 2024 | 2,776.00 | 2,851.00 | 2,666.00 | 2,688.00 | 2,688.00 | 124,400 |
09 Apr 2024 | 2,490.00 | 2,817.00 | 2,465.00 | 2,772.00 | 2,772.00 | 268,800 |
08 Apr 2024 | 2,383.00 | 2,465.00 | 2,355.00 | 2,465.00 | 2,465.00 | 49,600 |
05 Apr 2024 | 2,368.00 | 2,450.00 | 2,330.00 | 2,362.00 | 2,362.00 | 67,200 |
04 Apr 2024 | 2,449.00 | 2,500.00 | 2,403.00 | 2,437.00 | 2,437.00 | 48,300 |
03 Apr 2024 | 2,393.00 | 2,463.00 | 2,331.00 | 2,399.00 | 2,399.00 | 61,100 |
02 Apr 2024 | 2,559.00 | 2,586.00 | 2,421.00 | 2,469.00 | 2,469.00 | 130,100 |
01 Apr 2024 | 2,400.00 | 2,565.00 | 2,370.00 | 2,547.00 | 2,547.00 | 151,600 |
29 Mar 2024 | 2,340.00 | 2,484.00 | 2,281.00 | 2,368.00 | 2,368.00 | 40,600 |
28 Mar 2024 | 2,400.00 | 2,423.00 | 2,172.00 | 2,330.00 | 2,330.00 | 64,000 |
28 Mar 2024 | 2:1 Stock split | |||||
27 Mar 2024 | 2,430.00 | 2,430.00 | 2,345.00 | 2,370.00 | 2,370.00 | 119,800 |
26 Mar 2024 | 2,495.00 | 2,525.00 | 2,457.50 | 2,457.50 | 2,457.50 | 52,600 |
25 Mar 2024 | 2,565.00 | 2,620.00 | 2,477.50 | 2,505.00 | 2,505.00 | 88,200 |
22 Mar 2024 | 2,680.00 | 2,680.00 | 2,520.00 | 2,565.00 | 2,565.00 | 115,800 |
21 Mar 2024 | 2,655.00 | 2,735.00 | 2,595.00 | 2,655.00 | 2,655.00 | 58,600 |
19 Mar 2024 | 2,615.00 | 2,700.00 | 2,550.00 | 2,620.00 | 2,620.00 | 84,400 |
18 Mar 2024 | 2,535.00 | 2,665.00 | 2,530.00 | 2,605.00 | 2,605.00 | 155,600 |
15 Mar 2024 | 2,432.50 | 2,455.00 | 2,360.00 | 2,410.00 | 2,410.00 | 103,000 |
14 Mar 2024 | 2,555.00 | 2,565.00 | 2,312.50 | 2,440.00 | 2,440.00 | 270,800 |
13 Mar 2024 | 2,750.00 | 2,750.00 | 2,530.00 | 2,555.00 | 2,555.00 | 143,400 |
12 Mar 2024 | 2,660.00 | 2,790.00 | 2,610.00 | 2,755.00 | 2,755.00 | 113,000 |
11 Mar 2024 | 2,470.00 | 2,715.00 | 2,450.00 | 2,660.00 | 2,660.00 | 137,400 |
08 Mar 2024 | 2,685.00 | 2,760.00 | 2,615.00 | 2,620.00 | 2,620.00 | 122,600 |
07 Mar 2024 | 2,735.00 | 2,825.00 | 2,545.00 | 2,685.00 | 2,685.00 | 361,400 |
06 Mar 2024 | 2,480.00 | 2,685.00 | 2,430.00 | 2,635.00 | 2,635.00 | 188,000 |
05 Mar 2024 | 2,372.50 | 2,595.00 | 2,300.00 | 2,550.00 | 2,550.00 | 261,200 |
04 Mar 2024 | 2,360.00 | 2,427.50 | 2,282.50 | 2,395.00 | 2,395.00 | 298,200 |
01 Mar 2024 | 2,255.00 | 2,472.50 | 2,210.00 | 2,465.00 | 2,465.00 | 338,200 |
29 Feb 2024 | 2,152.50 | 2,187.50 | 2,080.00 | 2,185.00 | 2,185.00 | 109,200 |
28 Feb 2024 | 2,190.00 | 2,267.50 | 2,152.50 | 2,167.50 | 2,167.50 | 128,600 |
27 Feb 2024 | 2,150.00 | 2,167.50 | 2,082.50 | 2,167.50 | 2,167.50 | 180,200 |
26 Feb 2024 | 2,265.00 | 2,277.50 | 2,172.50 | 2,172.50 | 2,172.50 | 168,400 |
22 Feb 2024 | 2,315.00 | 2,345.00 | 2,240.00 | 2,267.50 | 2,267.50 | 205,200 |
21 Feb 2024 | 2,255.00 | 2,280.00 | 2,187.50 | 2,280.00 | 2,280.00 | 146,600 |
20 Feb 2024 | 2,345.00 | 2,365.00 | 2,225.00 | 2,290.00 | 2,290.00 | 215,200 |
19 Feb 2024 | 2,240.00 | 2,360.00 | 2,142.50 | 2,322.50 | 2,322.50 | 642,000 |
16 Feb 2024 | 2,100.00 | 2,205.00 | 2,065.00 | 2,205.00 | 2,205.00 | 794,000 |
15 Feb 2024 | 1,855.00 | 1,855.00 | 1,855.00 | 1,855.00 | 1,855.00 | 32,200 |
14 Feb 2024 | 1,507.50 | 1,552.50 | 1,463.50 | 1,505.00 | 1,505.00 | 287,200 |
13 Feb 2024 | 1,567.50 | 1,637.50 | 1,520.00 | 1,542.50 | 1,542.50 | 272,000 |
09 Feb 2024 | 1,585.00 | 1,600.00 | 1,537.50 | 1,562.50 | 1,562.50 | 78,400 |
08 Feb 2024 | 1,550.00 | 1,600.00 | 1,510.00 | 1,582.50 | 1,582.50 | 128,000 |
07 Feb 2024 | 1,650.00 | 1,650.00 | 1,582.50 | 1,582.50 | 1,582.50 | 88,800 |
06 Feb 2024 | 1,667.50 | 1,667.50 | 1,595.00 | 1,635.00 | 1,635.00 | 132,400 |
05 Feb 2024 | 1,622.50 | 1,690.00 | 1,612.50 | 1,660.00 | 1,660.00 | 253,000 |
02 Feb 2024 | 1,582.50 | 1,647.50 | 1,570.00 | 1,605.00 | 1,605.00 | 227,000 |
01 Feb 2024 | 1,525.00 | 1,565.00 | 1,471.00 | 1,517.50 | 1,517.50 | 291,400 |
31 Jan 2024 | 1,520.00 | 1,537.50 | 1,474.50 | 1,527.50 | 1,527.50 | 179,600 |
30 Jan 2024 | 1,550.00 | 1,582.50 | 1,460.00 | 1,552.50 | 1,552.50 | 381,200 |
29 Jan 2024 | 1,409.50 | 1,496.50 | 1,409.50 | 1,464.00 | 1,464.00 | 151,800 |
26 Jan 2024 | 1,437.00 | 1,455.50 | 1,389.50 | 1,406.00 | 1,406.00 | 80,000 |
25 Jan 2024 | 1,441.50 | 1,455.50 | 1,411.50 | 1,425.00 | 1,425.00 | 131,800 |
24 Jan 2024 | 1,499.50 | 1,527.50 | 1,423.50 | 1,466.50 | 1,466.50 | 458,600 |
23 Jan 2024 | 1,463.00 | 1,463.00 | 1,395.50 | 1,403.50 | 1,403.50 | 190,000 |
22 Jan 2024 | 1,421.00 | 1,476.50 | 1,377.50 | 1,455.00 | 1,455.00 | 252,200 |
19 Jan 2024 | 1,355.00 | 1,427.50 | 1,355.00 | 1,407.50 | 1,407.50 | 364,000 |
18 Jan 2024 | 1,330.00 | 1,370.00 | 1,292.00 | 1,309.00 | 1,309.00 | 297,600 |
17 Jan 2024 | 1,277.50 | 1,332.50 | 1,260.50 | 1,312.00 | 1,312.00 | 354,400 |
16 Jan 2024 | 1,042.50 | 1,382.50 | 1,040.00 | 1,290.50 | 1,290.50 | 1,109,200 |
15 Jan 2024 | 1,042.50 | 1,102.50 | 1,040.00 | 1,097.50 | 1,097.50 | 36,400 |
12 Jan 2024 | 1,071.00 | 1,071.00 | 1,027.50 | 1,043.00 | 1,043.00 | 65,000 |
11 Jan 2024 | 1,059.50 | 1,091.00 | 1,047.50 | 1,076.50 | 1,076.50 | 49,000 |
10 Jan 2024 | 1,028.50 | 1,062.50 | 1,028.50 | 1,049.00 | 1,049.00 | 48,400 |
09 Jan 2024 | 1,050.00 | 1,073.00 | 1,013.50 | 1,027.50 | 1,027.50 | 137,600 |
05 Jan 2024 | 1,060.00 | 1,060.00 | 978.00 | 1,045.00 | 1,045.00 | 116,800 |
04 Jan 2024 | 1,075.00 | 1,088.00 | 1,024.50 | 1,059.00 | 1,059.00 | 90,600 |
29 Dec 2023 | 1,099.00 | 1,107.00 | 1,071.50 | 1,100.00 | 1,100.00 | 59,200 |
28 Dec 2023 | 1,060.00 | 1,096.00 | 1,047.50 | 1,091.50 | 1,091.50 | 72,000 |
27 Dec 2023 | 1,035.00 | 1,114.00 | 1,034.00 | 1,089.00 | 1,089.00 | 244,600 |
26 Dec 2023 | 1,007.50 | 1,033.00 | 997.00 | 1,031.50 | 1,031.50 | 58,800 |
25 Dec 2023 | 985.00 | 1,012.00 | 961.50 | 1,007.50 | 1,007.50 | 39,000 |
22 Dec 2023 | 1,007.50 | 1,014.00 | 964.00 | 978.00 | 978.00 | 65,400 |
21 Dec 2023 | 1,050.00 | 1,059.00 | 998.50 | 1,010.00 | 1,010.00 | 81,400 |
20 Dec 2023 | 1,062.50 | 1,099.00 | 1,044.50 | 1,066.00 | 1,066.00 | 306,800 |
19 Dec 2023 | 930.50 | 1,039.50 | 930.50 | 1,037.50 | 1,037.50 | 361,000 |
18 Dec 2023 | 891.00 | 917.00 | 866.00 | 913.50 | 913.50 | 97,000 |
15 Dec 2023 | 841.00 | 872.00 | 841.00 | 855.50 | 855.50 | 44,400 |
14 Dec 2023 | 822.50 | 869.00 | 820.00 | 845.50 | 845.50 | 98,200 |
13 Dec 2023 | 827.50 | 839.00 | 775.50 | 800.00 | 800.00 | 166,200 |
12 Dec 2023 | 910.00 | 911.00 | 808.00 | 825.00 | 825.00 | 253,400 |
11 Dec 2023 | 902.50 | 924.50 | 872.00 | 898.00 | 898.00 | 75,400 |
08 Dec 2023 | 916.50 | 928.00 | 898.00 | 911.50 | 911.50 | 85,200 |
07 Dec 2023 | 905.00 | 944.50 | 905.00 | 936.50 | 936.50 | 64,800 |
06 Dec 2023 | 907.50 | 949.00 | 892.00 | 916.00 | 916.00 | 82,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |