Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 2,320.00 | 2,355.00 | 2,265.00 | 2,285.00 | 2,285.00 | 111,740 |
May 02, 2024 | 2,315.00 | 2,345.00 | 2,295.00 | 2,340.00 | 2,340.00 | 61,433 |
Apr 30, 2024 | 2,310.00 | 2,355.00 | 2,305.00 | 2,320.00 | 2,320.00 | 64,952 |
Apr 29, 2024 | 2,265.00 | 2,310.00 | 2,255.00 | 2,300.00 | 2,300.00 | 48,745 |
Apr 26, 2024 | 2,290.00 | 2,310.00 | 2,230.00 | 2,265.00 | 2,265.00 | 91,292 |
Apr 25, 2024 | 2,295.00 | 2,300.00 | 2,270.00 | 2,290.00 | 2,290.00 | 25,255 |
Apr 24, 2024 | 2,245.00 | 2,315.00 | 2,235.00 | 2,295.00 | 2,295.00 | 104,555 |
Apr 23, 2024 | 2,270.00 | 2,290.00 | 2,220.00 | 2,220.00 | 2,220.00 | 56,414 |
Apr 22, 2024 | 2,270.00 | 2,305.00 | 2,240.00 | 2,265.00 | 2,265.00 | 56,109 |
Apr 19, 2024 | 2,305.00 | 2,310.00 | 2,240.00 | 2,270.00 | 2,270.00 | 58,078 |
Apr 18, 2024 | 2,260.00 | 2,320.00 | 2,250.00 | 2,320.00 | 2,320.00 | 43,232 |
Apr 17, 2024 | 2,265.00 | 2,340.00 | 2,265.00 | 2,285.00 | 2,285.00 | 60,373 |
Apr 16, 2024 | 2,350.00 | 2,355.00 | 2,270.00 | 2,270.00 | 2,270.00 | 109,947 |
Apr 15, 2024 | 2,425.00 | 2,425.00 | 2,280.00 | 2,350.00 | 2,350.00 | 63,845 |
Apr 12, 2024 | 2,350.00 | 2,435.00 | 2,350.00 | 2,425.00 | 2,425.00 | 78,266 |
Apr 11, 2024 | 2,355.00 | 2,365.00 | 2,320.00 | 2,355.00 | 2,355.00 | 51,911 |
Apr 09, 2024 | 2,365.00 | 2,400.00 | 2,360.00 | 2,375.00 | 2,375.00 | 62,512 |
Apr 08, 2024 | 2,435.00 | 2,455.00 | 2,360.00 | 2,375.00 | 2,375.00 | 223,863 |
Apr 05, 2024 | 2,480.00 | 2,505.00 | 2,430.00 | 2,475.00 | 2,475.00 | 83,724 |
Apr 04, 2024 | 2,520.00 | 2,560.00 | 2,450.00 | 2,480.00 | 2,480.00 | 137,505 |
Apr 03, 2024 | 2,570.00 | 2,580.00 | 2,500.00 | 2,515.00 | 2,515.00 | 129,070 |
Apr 02, 2024 | 2,620.00 | 2,640.00 | 2,565.00 | 2,570.00 | 2,570.00 | 141,613 |
Apr 01, 2024 | 2,610.00 | 2,625.00 | 2,595.00 | 2,615.00 | 2,615.00 | 70,074 |
Mar 29, 2024 | 2,635.00 | 2,635.00 | 2,580.00 | 2,610.00 | 2,610.00 | 121,478 |
Mar 28, 2024 | 2,645.00 | 2,665.00 | 2,620.00 | 2,635.00 | 2,635.00 | 66,958 |
Mar 27, 2024 | 2,660.00 | 2,675.00 | 2,630.00 | 2,650.00 | 2,650.00 | 68,460 |
Mar 26, 2024 | 2,680.00 | 2,695.00 | 2,640.00 | 2,660.00 | 2,660.00 | 126,949 |
Mar 25, 2024 | 2,660.00 | 2,740.00 | 2,640.00 | 2,715.00 | 2,715.00 | 166,382 |
Mar 22, 2024 | 2,655.00 | 2,690.00 | 2,625.00 | 2,675.00 | 2,675.00 | 78,675 |
Mar 21, 2024 | 2,600.00 | 2,660.00 | 2,585.00 | 2,650.00 | 2,650.00 | 112,015 |
Mar 20, 2024 | 2,600.00 | 2,610.00 | 2,555.00 | 2,585.00 | 2,585.00 | 129,832 |
Mar 19, 2024 | 2,630.00 | 2,660.00 | 2,580.00 | 2,580.00 | 2,580.00 | 204,522 |
Mar 18, 2024 | 2,655.00 | 2,660.00 | 2,615.00 | 2,630.00 | 2,630.00 | 101,459 |
Mar 15, 2024 | 2,725.00 | 2,740.00 | 2,620.00 | 2,630.00 | 2,630.00 | 299,756 |
Mar 14, 2024 | 2,770.00 | 2,775.00 | 2,705.00 | 2,710.00 | 2,710.00 | 185,004 |
Mar 13, 2024 | 2,820.00 | 2,825.00 | 2,745.00 | 2,755.00 | 2,755.00 | 208,721 |
Mar 12, 2024 | 2,800.00 | 2,810.00 | 2,750.00 | 2,760.00 | 2,760.00 | 190,008 |
Mar 11, 2024 | 2,845.00 | 2,850.00 | 2,770.00 | 2,775.00 | 2,775.00 | 217,853 |
Mar 08, 2024 | 2,785.00 | 2,820.00 | 2,770.00 | 2,810.00 | 2,810.00 | 207,989 |
Mar 07, 2024 | 2,850.00 | 2,850.00 | 2,735.00 | 2,780.00 | 2,780.00 | 335,212 |
Mar 06, 2024 | 2,770.00 | 2,885.00 | 2,715.00 | 2,855.00 | 2,855.00 | 632,835 |
Mar 05, 2024 | 2,820.00 | 2,850.00 | 2,745.00 | 2,770.00 | 2,770.00 | 394,822 |
Mar 04, 2024 | 2,775.00 | 2,840.00 | 2,775.00 | 2,780.00 | 2,780.00 | 343,011 |
Feb 29, 2024 | 2,755.00 | 2,820.00 | 2,750.00 | 2,800.00 | 2,800.00 | 350,281 |
Feb 28, 2024 | 2,770.00 | 2,830.00 | 2,705.00 | 2,790.00 | 2,790.00 | 618,509 |
Feb 27, 2024 | 3,310.00 | 3,310.00 | 2,775.00 | 2,790.00 | 2,790.00 | 2,892,969 |
Feb 26, 2024 | 3,605.00 | 3,690.00 | 3,305.00 | 3,390.00 | 3,390.00 | 1,750,016 |
Feb 23, 2024 | 3,225.00 | 3,720.00 | 3,165.00 | 3,645.00 | 3,645.00 | 4,769,378 |
Feb 22, 2024 | 3,210.00 | 3,300.00 | 3,185.00 | 3,220.00 | 3,220.00 | 260,540 |
Feb 21, 2024 | 3,220.00 | 3,300.00 | 3,205.00 | 3,220.00 | 3,220.00 | 283,859 |
Feb 20, 2024 | 3,300.00 | 3,365.00 | 3,205.00 | 3,260.00 | 3,260.00 | 327,725 |
Feb 19, 2024 | 3,400.00 | 3,430.00 | 3,270.00 | 3,335.00 | 3,335.00 | 569,973 |
Feb 16, 2024 | 3,380.00 | 3,460.00 | 3,335.00 | 3,400.00 | 3,400.00 | 804,098 |
Feb 15, 2024 | 3,410.00 | 3,500.00 | 3,230.00 | 3,415.00 | 3,415.00 | 2,726,938 |
Feb 14, 2024 | 3,370.00 | 3,385.00 | 3,080.00 | 3,310.00 | 3,310.00 | 1,984,644 |
Feb 13, 2024 | 3,170.00 | 3,385.00 | 3,170.00 | 3,320.00 | 3,320.00 | 928,960 |
Feb 08, 2024 | 3,140.00 | 3,205.00 | 3,080.00 | 3,155.00 | 3,155.00 | 257,778 |
Feb 07, 2024 | 3,115.00 | 3,155.00 | 3,040.00 | 3,140.00 | 3,140.00 | 197,763 |
Feb 06, 2024 | 3,165.00 | 3,195.00 | 3,080.00 | 3,110.00 | 3,110.00 | 250,529 |
Feb 05, 2024 | 3,030.00 | 3,220.00 | 2,990.00 | 3,170.00 | 3,170.00 | 585,081 |
Feb 02, 2024 | 3,130.00 | 3,140.00 | 2,985.00 | 3,030.00 | 3,030.00 | 298,354 |
Feb 01, 2024 | 3,000.00 | 3,200.00 | 3,000.00 | 3,140.00 | 3,140.00 | 483,581 |
Jan 31, 2024 | 2,970.00 | 3,035.00 | 2,940.00 | 3,020.00 | 3,020.00 | 205,417 |
Jan 30, 2024 | 2,875.00 | 3,015.00 | 2,875.00 | 2,960.00 | 2,960.00 | 374,146 |
Jan 29, 2024 | 2,840.00 | 2,955.00 | 2,820.00 | 2,860.00 | 2,860.00 | 571,511 |
Jan 26, 2024 | 2,810.00 | 2,860.00 | 2,750.00 | 2,820.00 | 2,820.00 | 344,038 |
Jan 25, 2024 | 2,845.00 | 2,855.00 | 2,720.00 | 2,795.00 | 2,795.00 | 412,079 |
Jan 24, 2024 | 2,965.00 | 2,965.00 | 2,810.00 | 2,845.00 | 2,845.00 | 553,984 |
Jan 23, 2024 | 3,110.00 | 3,110.00 | 2,965.00 | 2,980.00 | 2,980.00 | 511,815 |
Jan 22, 2024 | 3,130.00 | 3,220.00 | 3,080.00 | 3,110.00 | 3,110.00 | 161,734 |
Jan 19, 2024 | 3,090.00 | 3,190.00 | 3,090.00 | 3,125.00 | 3,125.00 | 178,515 |
Jan 18, 2024 | 3,150.00 | 3,150.00 | 3,015.00 | 3,050.00 | 3,050.00 | 373,721 |
Jan 17, 2024 | 3,120.00 | 3,320.00 | 3,095.00 | 3,190.00 | 3,190.00 | 522,924 |
Jan 16, 2024 | 3,315.00 | 3,370.00 | 3,085.00 | 3,165.00 | 3,165.00 | 627,751 |
Jan 15, 2024 | 3,540.00 | 3,560.00 | 3,300.00 | 3,310.00 | 3,310.00 | 577,279 |
Jan 12, 2024 | 3,560.00 | 3,650.00 | 3,375.00 | 3,520.00 | 3,520.00 | 456,834 |
Jan 11, 2024 | 3,525.00 | 3,640.00 | 3,515.00 | 3,570.00 | 3,570.00 | 209,050 |
Jan 10, 2024 | 3,470.00 | 3,680.00 | 3,430.00 | 3,545.00 | 3,545.00 | 832,098 |
Jan 09, 2024 | 3,510.00 | 3,515.00 | 3,415.00 | 3,425.00 | 3,425.00 | 241,584 |
Jan 08, 2024 | 3,310.00 | 3,550.00 | 3,290.00 | 3,500.00 | 3,500.00 | 561,690 |
Jan 05, 2024 | 3,405.00 | 3,420.00 | 3,285.00 | 3,295.00 | 3,295.00 | 360,634 |
Jan 04, 2024 | 3,300.00 | 3,460.00 | 3,255.00 | 3,410.00 | 3,410.00 | 573,079 |
Jan 03, 2024 | 3,280.00 | 3,390.00 | 3,205.00 | 3,305.00 | 3,305.00 | 484,242 |
Jan 02, 2024 | 3,075.00 | 3,335.00 | 3,075.00 | 3,315.00 | 3,315.00 | 930,773 |
Dec 28, 2023 | 3,040.00 | 3,120.00 | 2,995.00 | 3,045.00 | 3,045.00 | 254,543 |
Dec 27, 2023 | 2,910.00 | 3,090.00 | 2,900.00 | 3,090.00 | 3,090.00 | 482,003 |
Dec 26, 2023 | 2,965.00 | 2,980.00 | 2,855.00 | 2,940.00 | 2,940.00 | 219,233 |
Dec 22, 2023 | 2,990.00 | 3,000.00 | 2,880.00 | 2,890.00 | 2,890.00 | 288,585 |
Dec 21, 2023 | 2,995.00 | 3,065.00 | 2,955.00 | 3,015.00 | 3,015.00 | 502,114 |
Dec 20, 2023 | 2,970.00 | 2,990.00 | 2,910.00 | 2,940.00 | 2,940.00 | 259,665 |
Dec 19, 2023 | 2,990.00 | 3,150.00 | 2,935.00 | 2,970.00 | 2,970.00 | 658,743 |
Dec 18, 2023 | 3,135.00 | 3,185.00 | 2,990.00 | 2,995.00 | 2,995.00 | 662,587 |
Dec 15, 2023 | 2,950.00 | 3,240.00 | 2,860.00 | 3,120.00 | 3,120.00 | 1,873,452 |
Dec 14, 2023 | 2,900.00 | 3,040.00 | 2,805.00 | 2,970.00 | 2,970.00 | 617,538 |
Dec 13, 2023 | 2,885.00 | 2,900.00 | 2,755.00 | 2,860.00 | 2,860.00 | 465,306 |
Dec 12, 2023 | 2,980.00 | 3,005.00 | 2,840.00 | 2,880.00 | 2,880.00 | 631,223 |
Dec 11, 2023 | 2,660.00 | 3,170.00 | 2,660.00 | 3,045.00 | 3,045.00 | 2,195,398 |
Dec 08, 2023 | 2,615.00 | 2,660.00 | 2,610.00 | 2,660.00 | 2,660.00 | 52,868 |
Dec 07, 2023 | 2,710.00 | 2,710.00 | 2,605.00 | 2,605.00 | 2,605.00 | 119,213 |
Dec 06, 2023 | 2,745.00 | 2,745.00 | 2,655.00 | 2,710.00 | 2,710.00 | 89,740 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |