Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 07, 2024 | 2,385.00 | 2,390.00 | 2,335.00 | 2,370.00 | 2,370.00 | 3,050,989 |
May 03, 2024 | 2,305.00 | 2,455.00 | 2,245.00 | 2,350.00 | 2,350.00 | 12,086,967 |
May 02, 2024 | 2,335.00 | 2,350.00 | 2,290.00 | 2,290.00 | 2,290.00 | 2,226,604 |
Apr 30, 2024 | 2,305.00 | 2,495.00 | 2,280.00 | 2,375.00 | 2,375.00 | 15,066,272 |
Apr 29, 2024 | 2,245.00 | 2,325.00 | 2,220.00 | 2,280.00 | 2,280.00 | 3,344,558 |
Apr 26, 2024 | 2,230.00 | 2,290.00 | 2,175.00 | 2,265.00 | 2,265.00 | 3,795,382 |
Apr 25, 2024 | 2,370.00 | 2,370.00 | 2,220.00 | 2,220.00 | 2,220.00 | 5,117,434 |
Apr 24, 2024 | 2,375.00 | 2,425.00 | 2,305.00 | 2,405.00 | 2,405.00 | 4,467,090 |
Apr 23, 2024 | 2,450.00 | 2,580.00 | 2,390.00 | 2,400.00 | 2,400.00 | 17,190,620 |
Apr 22, 2024 | 2,450.00 | 2,505.00 | 2,355.00 | 2,355.00 | 2,355.00 | 4,925,622 |
Apr 19, 2024 | 2,610.00 | 2,655.00 | 2,410.00 | 2,485.00 | 2,485.00 | 19,727,093 |
Apr 18, 2024 | 2,750.00 | 2,760.00 | 2,455.00 | 2,510.00 | 2,510.00 | 41,171,473 |
Apr 17, 2024 | 2,455.00 | 2,500.00 | 2,330.00 | 2,355.00 | 2,355.00 | 7,324,239 |
Apr 16, 2024 | 2,465.00 | 2,535.00 | 2,320.00 | 2,350.00 | 2,350.00 | 15,352,129 |
Apr 15, 2024 | 2,430.00 | 2,560.00 | 2,350.00 | 2,425.00 | 2,425.00 | 44,380,197 |
Apr 12, 2024 | 2,150.00 | 2,285.00 | 2,110.00 | 2,225.00 | 2,225.00 | 11,096,614 |
Apr 11, 2024 | 2,075.00 | 2,110.00 | 2,060.00 | 2,090.00 | 2,090.00 | 1,002,486 |
Apr 09, 2024 | 2,105.00 | 2,110.00 | 2,055.00 | 2,075.00 | 2,075.00 | 1,224,899 |
Apr 08, 2024 | 2,090.00 | 2,095.00 | 2,030.00 | 2,075.00 | 2,075.00 | 1,187,502 |
Apr 05, 2024 | 2,040.00 | 2,075.00 | 2,030.00 | 2,075.00 | 2,075.00 | 1,055,766 |
Apr 04, 2024 | 2,020.00 | 2,095.00 | 2,015.00 | 2,055.00 | 2,055.00 | 2,039,663 |
Apr 03, 2024 | 2,005.00 | 2,050.00 | 2,000.00 | 2,015.00 | 2,015.00 | 1,004,589 |
Apr 02, 2024 | 2,025.00 | 2,055.00 | 2,015.00 | 2,020.00 | 2,020.00 | 618,843 |
Apr 01, 2024 | 2,015.00 | 2,025.00 | 2,010.00 | 2,025.00 | 2,025.00 | 344,625 |
Mar 29, 2024 | 2,020.00 | 2,030.00 | 2,010.00 | 2,010.00 | 2,010.00 | 457,075 |
Mar 28, 2024 | 2,045.00 | 2,055.00 | 2,020.00 | 2,030.00 | 2,030.00 | 453,283 |
Mar 27, 2024 | 2,055.00 | 2,075.00 | 2,035.00 | 2,040.00 | 2,040.00 | 702,910 |
Mar 26, 2024 | 2,025.00 | 2,165.00 | 2,025.00 | 2,055.00 | 2,055.00 | 4,335,751 |
Mar 25, 2024 | 2,030.00 | 2,030.00 | 2,010.00 | 2,030.00 | 2,030.00 | 437,864 |
Mar 22, 2024 | 2,020.00 | 2,025.00 | 2,010.00 | 2,020.00 | 2,020.00 | 368,163 |
Mar 21, 2024 | 2,015.00 | 2,030.00 | 2,010.00 | 2,025.00 | 2,025.00 | 485,165 |
Mar 20, 2024 | 2,030.00 | 2,035.00 | 2,005.00 | 2,010.00 | 2,010.00 | 492,841 |
Mar 19, 2024 | 2,025.00 | 2,060.00 | 2,015.00 | 2,025.00 | 2,025.00 | 820,159 |
Mar 18, 2024 | 2,045.00 | 2,055.00 | 2,015.00 | 2,025.00 | 2,025.00 | 508,701 |
Mar 15, 2024 | 2,020.00 | 2,090.00 | 2,020.00 | 2,030.00 | 2,030.00 | 1,617,588 |
Mar 14, 2024 | 2,000.00 | 2,100.00 | 1,999.00 | 2,025.00 | 2,025.00 | 2,857,567 |
Mar 13, 2024 | 1,995.00 | 2,005.00 | 1,990.00 | 1,999.00 | 1,999.00 | 441,513 |
Mar 12, 2024 | 1,990.00 | 1,997.00 | 1,985.00 | 1,996.00 | 1,996.00 | 613,724 |
Mar 11, 2024 | 1,996.00 | 2,005.00 | 1,993.00 | 1,998.00 | 1,998.00 | 376,057 |
Mar 08, 2024 | 2,005.00 | 2,020.00 | 1,998.00 | 1,999.00 | 1,999.00 | 482,868 |
Mar 07, 2024 | 2,005.00 | 2,015.00 | 1,998.00 | 1,999.00 | 1,999.00 | 474,279 |
Mar 06, 2024 | 2,005.00 | 2,015.00 | 2,000.00 | 2,005.00 | 2,005.00 | 326,300 |
Mar 05, 2024 | 2,005.00 | 2,025.00 | 2,000.00 | 2,005.00 | 2,005.00 | 398,728 |
Mar 04, 2024 | 2,025.00 | 2,035.00 | 2,010.00 | 2,015.00 | 2,015.00 | 453,369 |
Feb 29, 2024 | 2,035.00 | 2,035.00 | 2,010.00 | 2,025.00 | 2,025.00 | 415,041 |
Feb 28, 2024 | 2,030.00 | 2,050.00 | 2,025.00 | 2,030.00 | 2,030.00 | 438,103 |
Feb 27, 2024 | 2,060.00 | 2,075.00 | 2,020.00 | 2,030.00 | 2,030.00 | 709,973 |
Feb 26, 2024 | 2,085.00 | 2,105.00 | 2,050.00 | 2,060.00 | 2,060.00 | 653,092 |
Feb 23, 2024 | 2,085.00 | 2,105.00 | 2,050.00 | 2,055.00 | 2,055.00 | 922,795 |
Feb 22, 2024 | 2,080.00 | 2,170.00 | 2,070.00 | 2,085.00 | 2,085.00 | 1,877,086 |
Feb 21, 2024 | 2,095.00 | 2,125.00 | 2,070.00 | 2,080.00 | 2,080.00 | 1,074,264 |
Feb 20, 2024 | 2,035.00 | 2,220.00 | 2,035.00 | 2,095.00 | 2,095.00 | 6,055,016 |
Feb 19, 2024 | 2,080.00 | 2,080.00 | 2,040.00 | 2,045.00 | 2,045.00 | 450,314 |
Feb 16, 2024 | 2,060.00 | 2,100.00 | 2,040.00 | 2,070.00 | 2,070.00 | 888,836 |
Feb 15, 2024 | 2,050.00 | 2,060.00 | 2,035.00 | 2,050.00 | 2,050.00 | 530,001 |
Feb 14, 2024 | 2,020.00 | 2,055.00 | 2,005.00 | 2,050.00 | 2,050.00 | 464,250 |
Feb 13, 2024 | 2,020.00 | 2,045.00 | 2,000.00 | 2,035.00 | 2,035.00 | 807,585 |
Feb 08, 2024 | 2,000.00 | 2,015.00 | 1,999.00 | 2,000.00 | 2,000.00 | 274,586 |
Feb 07, 2024 | 1,995.00 | 2,015.00 | 1,995.00 | 2,010.00 | 2,010.00 | 316,878 |
Feb 06, 2024 | 2,000.00 | 2,005.00 | 1,994.00 | 1,996.00 | 1,996.00 | 388,741 |
Feb 05, 2024 | 2,010.00 | 2,025.00 | 2,000.00 | 2,000.00 | 2,000.00 | 309,938 |
Feb 02, 2024 | 2,005.00 | 2,020.00 | 2,000.00 | 2,010.00 | 2,010.00 | 390,940 |
Feb 01, 2024 | 2,005.00 | 2,015.00 | 1,997.00 | 2,005.00 | 2,005.00 | 414,477 |
Jan 31, 2024 | 1,995.00 | 2,030.00 | 1,995.00 | 2,015.00 | 2,015.00 | 690,925 |
Jan 30, 2024 | 2,005.00 | 2,015.00 | 1,994.00 | 1,996.00 | 1,996.00 | 456,480 |
Jan 29, 2024 | 2,005.00 | 2,010.00 | 1,996.00 | 1,999.00 | 1,999.00 | 481,883 |
Jan 26, 2024 | 2,005.00 | 2,030.00 | 1,996.00 | 2,005.00 | 2,005.00 | 505,262 |
Jan 25, 2024 | 2,020.00 | 2,045.00 | 1,996.00 | 2,005.00 | 2,005.00 | 797,417 |
Jan 24, 2024 | 2,045.00 | 2,045.00 | 2,005.00 | 2,010.00 | 2,010.00 | 504,714 |
Jan 23, 2024 | 2,030.00 | 2,030.00 | 2,005.00 | 2,005.00 | 2,005.00 | 586,817 |
Jan 22, 2024 | 2,045.00 | 2,050.00 | 2,010.00 | 2,015.00 | 2,015.00 | 439,026 |
Jan 19, 2024 | 2,035.00 | 2,060.00 | 2,015.00 | 2,035.00 | 2,035.00 | 636,116 |
Jan 18, 2024 | 2,010.00 | 2,055.00 | 2,010.00 | 2,020.00 | 2,020.00 | 445,429 |
Jan 17, 2024 | 2,065.00 | 2,075.00 | 2,025.00 | 2,025.00 | 2,025.00 | 765,631 |
Jan 16, 2024 | 2,080.00 | 2,100.00 | 2,060.00 | 2,075.00 | 2,075.00 | 458,687 |
Jan 15, 2024 | 2,095.00 | 2,105.00 | 2,075.00 | 2,085.00 | 2,085.00 | 123,653 |
Jan 12, 2024 | 2,150.00 | 2,150.00 | 2,090.00 | 2,095.00 | 2,095.00 | 767,141 |
Jan 11, 2024 | 2,095.00 | 2,145.00 | 2,095.00 | 2,135.00 | 2,135.00 | 1,202,491 |
Jan 10, 2024 | 2,100.00 | 2,120.00 | 2,085.00 | 2,090.00 | 2,090.00 | 498,009 |
Jan 09, 2024 | 2,095.00 | 2,125.00 | 2,095.00 | 2,115.00 | 2,115.00 | 636,637 |
Jan 08, 2024 | 2,090.00 | 2,105.00 | 2,075.00 | 2,095.00 | 2,095.00 | 462,964 |
Jan 05, 2024 | 2,085.00 | 2,125.00 | 2,075.00 | 2,090.00 | 2,090.00 | 551,853 |
Jan 04, 2024 | 2,100.00 | 2,130.00 | 2,070.00 | 2,090.00 | 2,090.00 | 714,539 |
Jan 03, 2024 | 2,105.00 | 2,140.00 | 2,090.00 | 2,115.00 | 2,115.00 | 1,451,641 |
Jan 02, 2024 | 2,080.00 | 2,110.00 | 2,070.00 | 2,100.00 | 2,100.00 | 574,422 |
Dec 28, 2023 | 2,070.00 | 2,110.00 | 2,060.00 | 2,085.00 | 2,085.00 | 1,094,400 |
Dec 27, 2023 | 2,005.00 | 2,245.00 | 2,005.00 | 2,075.00 | 2,075.00 | 8,508,368 |
Dec 26, 2023 | 2,035.00 | 2,045.00 | 2,005.00 | 2,010.00 | 2,010.00 | 602,492 |
Dec 22, 2023 | 2,060.00 | 2,065.00 | 2,035.00 | 2,035.00 | 2,035.00 | 497,419 |
Dec 21, 2023 | 2,080.00 | 2,090.00 | 2,045.00 | 2,050.00 | 2,050.00 | 1,009,788 |
Dec 20, 2023 | 2,075.00 | 2,105.00 | 2,070.00 | 2,090.00 | 2,090.00 | 719,273 |
Dec 19, 2023 | 2,080.00 | 2,095.00 | 2,060.00 | 2,075.00 | 2,075.00 | 752,670 |
Dec 18, 2023 | 2,090.00 | 2,105.00 | 2,065.00 | 2,095.00 | 2,095.00 | 546,497 |
Dec 15, 2023 | 2,080.00 | 2,125.00 | 2,075.00 | 2,090.00 | 2,090.00 | 740,386 |
Dec 14, 2023 | 2,090.00 | 2,090.00 | 2,060.00 | 2,080.00 | 2,080.00 | 439,245 |
Dec 13, 2023 | 2,085.00 | 2,085.00 | 2,055.00 | 2,060.00 | 2,060.00 | 521,825 |
Dec 12, 2023 | 2,085.00 | 2,095.00 | 2,045.00 | 2,085.00 | 2,085.00 | 648,596 |
Dec 11, 2023 | 2,115.00 | 2,130.00 | 2,070.00 | 2,085.00 | 2,085.00 | 743,715 |
Dec 08, 2023 | 2,065.00 | 2,120.00 | 2,050.00 | 2,115.00 | 2,115.00 | 677,903 |
Dec 07, 2023 | 2,090.00 | 2,110.00 | 2,050.00 | 2,060.00 | 2,060.00 | 687,902 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |