Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | 1,761.00 | 1,761.00 | 1,687.00 | 1,700.00 | 1,700.00 | 31,353 |
May 20, 2024 | 1,720.00 | 1,758.00 | 1,695.00 | 1,755.00 | 1,755.00 | 34,159 |
May 17, 2024 | 1,778.00 | 1,778.00 | 1,707.00 | 1,720.00 | 1,720.00 | 43,702 |
May 16, 2024 | 1,820.00 | 1,834.00 | 1,766.00 | 1,779.00 | 1,779.00 | 39,822 |
May 14, 2024 | 1,785.00 | 1,834.00 | 1,780.00 | 1,820.00 | 1,820.00 | 17,959 |
May 13, 2024 | 1,833.00 | 1,851.00 | 1,810.00 | 1,812.00 | 1,812.00 | 22,449 |
May 10, 2024 | 1,827.00 | 1,851.00 | 1,805.00 | 1,845.00 | 1,845.00 | 12,618 |
May 09, 2024 | 1,939.00 | 2,050.00 | 1,785.00 | 1,827.00 | 1,827.00 | 82,237 |
May 08, 2024 | 2,130.00 | 2,145.00 | 1,970.00 | 1,998.00 | 1,998.00 | 84,754 |
May 07, 2024 | 2,125.00 | 2,170.00 | 2,045.00 | 2,170.00 | 2,170.00 | 25,036 |
May 03, 2024 | 2,115.00 | 2,170.00 | 2,025.00 | 2,085.00 | 2,085.00 | 21,021 |
May 02, 2024 | 2,080.00 | 2,140.00 | 2,060.00 | 2,135.00 | 2,135.00 | 26,452 |
Apr 30, 2024 | 2,025.00 | 2,125.00 | 2,025.00 | 2,080.00 | 2,080.00 | 12,467 |
Apr 29, 2024 | 1,996.00 | 2,135.00 | 1,996.00 | 2,100.00 | 2,100.00 | 14,269 |
Apr 26, 2024 | 2,020.00 | 2,125.00 | 1,987.00 | 2,070.00 | 2,070.00 | 13,481 |
Apr 25, 2024 | 1,997.00 | 2,165.00 | 1,962.00 | 2,020.00 | 2,020.00 | 77,950 |
Apr 24, 2024 | 1,946.00 | 2,330.00 | 1,935.00 | 1,980.00 | 1,980.00 | 255,891 |
Apr 23, 2024 | 1,927.00 | 1,976.00 | 1,907.00 | 1,946.00 | 1,946.00 | 22,066 |
Apr 22, 2024 | 1,994.00 | 1,994.00 | 1,879.00 | 1,906.00 | 1,906.00 | 34,031 |
Apr 19, 2024 | 1,854.00 | 1,900.00 | 1,854.00 | 1,890.00 | 1,890.00 | 31,023 |
Apr 18, 2024 | 1,810.00 | 1,937.00 | 1,789.00 | 1,834.00 | 1,834.00 | 56,553 |
Apr 17, 2024 | 1,726.00 | 1,839.00 | 1,726.00 | 1,810.00 | 1,810.00 | 65,978 |
Apr 16, 2024 | 1,724.00 | 1,749.00 | 1,703.00 | 1,720.00 | 1,720.00 | 34,028 |
Apr 15, 2024 | 1,748.00 | 1,774.00 | 1,700.00 | 1,720.00 | 1,720.00 | 178,511 |
Apr 12, 2024 | 1,731.00 | 2,240.00 | 1,731.00 | 1,800.00 | 1,800.00 | 1,698,045 |
Apr 11, 2024 | 1,726.00 | 1,740.00 | 1,641.00 | 1,727.00 | 1,727.00 | 20,803 |
Apr 09, 2024 | 1,729.00 | 1,774.00 | 1,716.00 | 1,726.00 | 1,726.00 | 37,991 |
Apr 08, 2024 | 1,740.00 | 1,789.00 | 1,726.00 | 1,729.00 | 1,729.00 | 57,115 |
Apr 05, 2024 | 2,085.00 | 2,100.00 | 1,722.00 | 1,722.00 | 1,722.00 | 146,125 |
Apr 04, 2024 | 2,155.00 | 2,235.00 | 2,105.00 | 2,160.00 | 2,160.00 | 11,027 |
Apr 03, 2024 | 2,170.00 | 2,175.00 | 2,100.00 | 2,155.00 | 2,155.00 | 10,092 |
Apr 02, 2024 | 2,225.00 | 2,300.00 | 2,155.00 | 2,155.00 | 2,155.00 | 29,371 |
Apr 01, 2024 | 2,290.00 | 2,290.00 | 2,190.00 | 2,260.00 | 2,260.00 | 20,844 |
Mar 29, 2024 | 2,245.00 | 2,350.00 | 2,220.00 | 2,295.00 | 2,295.00 | 22,196 |
Mar 28, 2024 | 2,380.00 | 2,400.00 | 2,220.00 | 2,220.00 | 2,220.00 | 36,950 |
Mar 27, 2024 | 2,425.00 | 2,440.00 | 2,340.00 | 2,380.00 | 2,380.00 | 22,271 |
Mar 26, 2024 | 2,400.00 | 2,470.00 | 2,380.00 | 2,425.00 | 2,425.00 | 30,822 |
Mar 25, 2024 | 2,390.00 | 2,420.00 | 2,375.00 | 2,400.00 | 2,400.00 | 10,656 |
Mar 22, 2024 | 2,480.00 | 2,480.00 | 2,380.00 | 2,420.00 | 2,420.00 | 17,736 |
Mar 21, 2024 | 2,560.00 | 2,560.00 | 2,410.00 | 2,485.00 | 2,485.00 | 16,813 |
Mar 20, 2024 | 2,440.00 | 2,480.00 | 2,360.00 | 2,480.00 | 2,480.00 | 66,926 |
Mar 19, 2024 | 2,455.00 | 2,455.00 | 2,370.00 | 2,440.00 | 2,440.00 | 15,162 |
Mar 18, 2024 | 2,500.00 | 2,585.00 | 2,450.00 | 2,500.00 | 2,500.00 | 35,333 |
Mar 15, 2024 | 2,480.00 | 2,600.00 | 2,415.00 | 2,565.00 | 2,565.00 | 46,229 |
Mar 14, 2024 | 2,430.00 | 2,515.00 | 2,415.00 | 2,435.00 | 2,435.00 | 16,659 |
Mar 13, 2024 | 2,480.00 | 2,510.00 | 2,400.00 | 2,415.00 | 2,415.00 | 14,867 |
Mar 12, 2024 | 2,500.00 | 2,500.00 | 2,420.00 | 2,480.00 | 2,480.00 | 34,999 |
Mar 11, 2024 | 2,605.00 | 2,605.00 | 2,450.00 | 2,535.00 | 2,535.00 | 48,156 |
Mar 08, 2024 | 2,300.00 | 2,495.00 | 2,300.00 | 2,450.00 | 2,450.00 | 37,786 |
Mar 07, 2024 | 2,375.00 | 2,405.00 | 2,295.00 | 2,320.00 | 2,320.00 | 28,805 |
Mar 06, 2024 | 2,400.00 | 2,490.00 | 2,295.00 | 2,360.00 | 2,360.00 | 34,486 |
Mar 05, 2024 | 2,300.00 | 2,470.00 | 2,300.00 | 2,425.00 | 2,425.00 | 11,460 |
Mar 04, 2024 | 2,375.00 | 2,375.00 | 2,300.00 | 2,300.00 | 2,300.00 | 20,161 |
Feb 29, 2024 | 2,265.00 | 2,330.00 | 2,265.00 | 2,305.00 | 2,305.00 | 5,356 |
Feb 28, 2024 | 2,375.00 | 2,430.00 | 2,305.00 | 2,305.00 | 2,305.00 | 21,325 |
Feb 27, 2024 | 2,645.00 | 2,645.00 | 2,390.00 | 2,430.00 | 2,430.00 | 16,550 |
Feb 26, 2024 | 2,545.00 | 2,575.00 | 2,485.00 | 2,555.00 | 2,555.00 | 13,479 |
Feb 23, 2024 | 2,595.00 | 2,595.00 | 2,530.00 | 2,560.00 | 2,560.00 | 13,253 |
Feb 22, 2024 | 2,570.00 | 2,600.00 | 2,520.00 | 2,560.00 | 2,560.00 | 13,102 |
Feb 21, 2024 | 2,560.00 | 2,615.00 | 2,470.00 | 2,570.00 | 2,570.00 | 16,488 |
Feb 20, 2024 | 2,505.00 | 2,585.00 | 2,500.00 | 2,560.00 | 2,560.00 | 11,694 |
Feb 19, 2024 | 2,645.00 | 2,645.00 | 2,500.00 | 2,540.00 | 2,540.00 | 24,935 |
Feb 16, 2024 | 2,510.00 | 2,610.00 | 2,510.00 | 2,585.00 | 2,585.00 | 70,793 |
Feb 15, 2024 | 2,555.00 | 2,555.00 | 2,495.00 | 2,510.00 | 2,510.00 | 12,584 |
Feb 14, 2024 | 2,485.00 | 2,510.00 | 2,485.00 | 2,485.00 | 2,485.00 | 16,676 |
Feb 13, 2024 | 2,505.00 | 2,515.00 | 2,495.00 | 2,510.00 | 2,510.00 | 21,079 |
Feb 08, 2024 | 2,480.00 | 2,510.00 | 2,475.00 | 2,505.00 | 2,505.00 | 36,308 |
Feb 07, 2024 | 2,500.00 | 2,520.00 | 2,475.00 | 2,480.00 | 2,480.00 | 39,751 |
Feb 06, 2024 | 2,580.00 | 2,580.00 | 2,495.00 | 2,500.00 | 2,500.00 | 8,292 |
Feb 05, 2024 | 2,550.00 | 2,580.00 | 2,470.00 | 2,545.00 | 2,545.00 | 23,080 |
Feb 02, 2024 | 2,510.00 | 2,560.00 | 2,510.00 | 2,540.00 | 2,540.00 | 32,485 |
Feb 01, 2024 | 2,370.00 | 2,525.00 | 2,355.00 | 2,510.00 | 2,510.00 | 35,659 |
Jan 31, 2024 | 2,450.00 | 2,455.00 | 2,400.00 | 2,450.00 | 2,450.00 | 53,659 |
Jan 30, 2024 | 2,430.00 | 2,450.00 | 2,350.00 | 2,450.00 | 2,450.00 | 11,493 |
Jan 29, 2024 | 2,460.00 | 2,460.00 | 2,410.00 | 2,430.00 | 2,430.00 | 22,297 |
Jan 26, 2024 | 2,400.00 | 2,475.00 | 2,390.00 | 2,445.00 | 2,445.00 | 21,288 |
Jan 25, 2024 | 2,420.00 | 2,505.00 | 2,390.00 | 2,450.00 | 2,450.00 | 39,605 |
Jan 24, 2024 | 2,350.00 | 2,430.00 | 2,350.00 | 2,405.00 | 2,405.00 | 11,791 |
Jan 23, 2024 | 2,415.00 | 2,465.00 | 2,390.00 | 2,405.00 | 2,405.00 | 9,653 |
Jan 22, 2024 | 2,340.00 | 2,450.00 | 2,320.00 | 2,440.00 | 2,440.00 | 45,636 |
Jan 19, 2024 | 2,330.00 | 2,490.00 | 2,315.00 | 2,315.00 | 2,315.00 | 28,912 |
Jan 18, 2024 | 2,270.00 | 2,390.00 | 2,265.00 | 2,320.00 | 2,320.00 | 6,539 |
Jan 17, 2024 | 2,350.00 | 2,375.00 | 2,340.00 | 2,340.00 | 2,340.00 | 12,879 |
Jan 16, 2024 | 2,455.00 | 2,510.00 | 2,400.00 | 2,440.00 | 2,440.00 | 46,000 |
Jan 15, 2024 | 2,415.00 | 2,465.00 | 2,410.00 | 2,455.00 | 2,455.00 | 52,108 |
Jan 12, 2024 | 2,400.00 | 2,430.00 | 2,385.00 | 2,420.00 | 2,420.00 | 42,419 |
Jan 11, 2024 | 2,310.00 | 2,400.00 | 2,310.00 | 2,400.00 | 2,400.00 | 18,013 |
Jan 10, 2024 | 2,340.00 | 2,375.00 | 2,330.00 | 2,360.00 | 2,360.00 | 27,454 |
Jan 09, 2024 | 2,360.00 | 2,440.00 | 2,360.00 | 2,375.00 | 2,375.00 | 50,588 |
Jan 08, 2024 | 2,340.00 | 2,390.00 | 2,340.00 | 2,385.00 | 2,385.00 | 36,254 |
Jan 05, 2024 | 2,310.00 | 2,360.00 | 2,290.00 | 2,340.00 | 2,340.00 | 21,908 |
Jan 04, 2024 | 2,305.00 | 2,350.00 | 2,210.00 | 2,340.00 | 2,340.00 | 50,072 |
Jan 03, 2024 | 2,350.00 | 2,405.00 | 2,305.00 | 2,305.00 | 2,305.00 | 49,233 |
Jan 02, 2024 | 2,365.00 | 2,390.00 | 2,320.00 | 2,350.00 | 2,350.00 | 60,615 |
Dec 28, 2023 | 2,355.00 | 2,395.00 | 2,355.00 | 2,390.00 | 2,390.00 | 15,502 |
Dec 27, 2023 | 2,375.00 | 2,400.00 | 2,325.00 | 2,400.00 | 2,400.00 | 22,126 |
Dec 26, 2023 | 2,395.00 | 2,405.00 | 2,365.00 | 2,395.00 | 2,395.00 | 31,377 |
Dec 22, 2023 | 2,325.00 | 2,395.00 | 2,290.00 | 2,395.00 | 2,395.00 | 82,142 |
Dec 21, 2023 | 2,350.00 | 2,380.00 | 2,325.00 | 2,380.00 | 2,380.00 | 23,519 |
Dec 20, 2023 | 2,275.00 | 2,355.00 | 2,275.00 | 2,350.00 | 2,350.00 | 42,761 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |