Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 03, 2024 | 1,925.00 | 1,949.00 | 1,870.00 | 1,870.00 | 1,870.00 | 36,384 |
May 31, 2024 | 1,872.00 | 1,928.00 | 1,872.00 | 1,925.00 | 1,925.00 | 13,180 |
May 30, 2024 | 1,889.00 | 1,891.00 | 1,864.00 | 1,872.00 | 1,872.00 | 8,095 |
May 29, 2024 | 1,927.00 | 1,964.00 | 1,890.00 | 1,892.00 | 1,892.00 | 23,396 |
May 28, 2024 | 1,951.00 | 1,966.00 | 1,927.00 | 1,927.00 | 1,927.00 | 15,840 |
May 27, 2024 | 1,964.00 | 1,999.00 | 1,927.00 | 1,966.00 | 1,966.00 | 18,988 |
May 24, 2024 | 2,015.00 | 2,015.00 | 1,950.00 | 1,964.00 | 1,964.00 | 31,019 |
May 23, 2024 | 2,030.00 | 2,030.00 | 1,980.00 | 2,015.00 | 2,015.00 | 39,211 |
May 22, 2024 | 2,030.00 | 2,035.00 | 1,996.00 | 2,030.00 | 2,030.00 | 23,972 |
May 21, 2024 | 1,914.00 | 2,035.00 | 1,914.00 | 2,030.00 | 2,030.00 | 35,905 |
May 20, 2024 | 1,935.00 | 1,940.00 | 1,922.00 | 1,940.00 | 1,940.00 | 17,656 |
May 17, 2024 | 1,951.00 | 1,984.00 | 1,922.00 | 1,935.00 | 1,935.00 | 31,774 |
May 16, 2024 | 1,912.00 | 1,970.00 | 1,907.00 | 1,948.00 | 1,948.00 | 16,768 |
May 14, 2024 | 1,936.00 | 1,972.00 | 1,920.00 | 1,924.00 | 1,924.00 | 13,334 |
May 13, 2024 | 1,938.00 | 1,948.00 | 1,924.00 | 1,936.00 | 1,936.00 | 10,550 |
May 10, 2024 | 1,963.00 | 1,975.00 | 1,931.00 | 1,949.00 | 1,949.00 | 20,992 |
May 09, 2024 | 1,946.00 | 1,960.00 | 1,921.00 | 1,944.00 | 1,944.00 | 17,269 |
May 08, 2024 | 1,953.00 | 1,969.00 | 1,933.00 | 1,946.00 | 1,946.00 | 29,068 |
May 07, 2024 | 1,967.00 | 1,973.00 | 1,940.00 | 1,953.00 | 1,953.00 | 53,520 |
May 03, 2024 | 1,961.00 | 2,025.00 | 1,920.00 | 1,974.00 | 1,974.00 | 163,757 |
May 02, 2024 | 1,826.00 | 2,325.00 | 1,801.00 | 1,980.00 | 1,980.00 | 1,373,762 |
Apr 30, 2024 | 1,789.00 | 1,828.00 | 1,789.00 | 1,800.00 | 1,800.00 | 10,678 |
Apr 29, 2024 | 1,793.00 | 1,829.00 | 1,793.00 | 1,806.00 | 1,806.00 | 3,237 |
Apr 26, 2024 | 1,810.00 | 1,843.00 | 1,792.00 | 1,793.00 | 1,793.00 | 16,969 |
Apr 25, 2024 | 1,801.00 | 1,807.00 | 1,789.00 | 1,806.00 | 1,806.00 | 4,676 |
Apr 24, 2024 | 1,790.00 | 1,809.00 | 1,788.00 | 1,801.00 | 1,801.00 | 13,684 |
Apr 23, 2024 | 1,800.00 | 1,820.00 | 1,770.00 | 1,790.00 | 1,790.00 | 18,298 |
Apr 22, 2024 | 1,786.00 | 1,810.00 | 1,760.00 | 1,800.00 | 1,800.00 | 41,617 |
Apr 19, 2024 | 1,799.00 | 1,806.00 | 1,754.00 | 1,787.00 | 1,787.00 | 26,053 |
Apr 18, 2024 | 1,848.00 | 1,848.00 | 1,775.00 | 1,808.00 | 1,808.00 | 87,252 |
Apr 17, 2024 | 1,813.00 | 1,847.00 | 1,801.00 | 1,838.00 | 1,838.00 | 5,929 |
Apr 16, 2024 | 1,821.00 | 1,825.00 | 1,795.00 | 1,821.00 | 1,821.00 | 16,115 |
Apr 15, 2024 | 1,891.00 | 1,891.00 | 1,825.00 | 1,825.00 | 1,825.00 | 34,809 |
Apr 12, 2024 | 1,894.00 | 1,927.00 | 1,890.00 | 1,909.00 | 1,909.00 | 4,403 |
Apr 11, 2024 | 1,885.00 | 1,897.00 | 1,865.00 | 1,894.00 | 1,894.00 | 10,907 |
Apr 09, 2024 | 1,925.00 | 1,925.00 | 1,872.00 | 1,888.00 | 1,888.00 | 12,695 |
Apr 08, 2024 | 1,913.00 | 1,947.00 | 1,860.00 | 1,935.00 | 1,935.00 | 13,721 |
Apr 05, 2024 | 1,915.00 | 1,915.00 | 1,880.00 | 1,913.00 | 1,913.00 | 30,264 |
Apr 04, 2024 | 1,894.00 | 1,926.00 | 1,870.00 | 1,915.00 | 1,915.00 | 16,975 |
Apr 03, 2024 | 1,880.00 | 1,928.00 | 1,875.00 | 1,895.00 | 1,895.00 | 13,958 |
Apr 02, 2024 | 1,919.00 | 1,924.00 | 1,871.00 | 1,880.00 | 1,880.00 | 75,917 |
Apr 01, 2024 | 1,902.00 | 1,943.00 | 1,825.00 | 1,919.00 | 1,919.00 | 69,321 |
Mar 29, 2024 | 1,953.00 | 1,954.00 | 1,835.00 | 1,925.00 | 1,925.00 | 106,369 |
Mar 28, 2024 | 1,940.00 | 1,972.00 | 1,900.00 | 1,938.00 | 1,938.00 | 13,357 |
Mar 27, 2024 | 1,975.00 | 1,975.00 | 1,838.00 | 1,938.00 | 1,938.00 | 38,206 |
Mar 26, 2024 | 1,955.00 | 1,977.00 | 1,940.00 | 1,940.00 | 1,940.00 | 29,670 |
Mar 25, 2024 | 2,035.00 | 2,035.00 | 1,955.00 | 1,955.00 | 1,955.00 | 56,446 |
Mar 22, 2024 | 2,050.00 | 2,095.00 | 1,994.00 | 2,040.00 | 2,040.00 | 43,882 |
Mar 21, 2024 | 2,040.00 | 2,075.00 | 2,015.00 | 2,045.00 | 2,045.00 | 18,736 |
Mar 20, 2024 | 2,020.00 | 2,065.00 | 1,991.00 | 2,035.00 | 2,035.00 | 22,346 |
Mar 19, 2024 | 1,993.00 | 2,070.00 | 1,969.00 | 2,030.00 | 2,030.00 | 28,843 |
Mar 18, 2024 | 1,987.00 | 2,030.00 | 1,975.00 | 1,981.00 | 1,981.00 | 28,877 |
Mar 15, 2024 | 2,000.00 | 2,025.00 | 1,977.00 | 1,987.00 | 1,987.00 | 22,844 |
Mar 14, 2024 | 2,050.00 | 2,050.00 | 1,990.00 | 2,030.00 | 2,030.00 | 38,150 |
Mar 13, 2024 | 2,030.00 | 2,070.00 | 1,996.00 | 2,050.00 | 2,050.00 | 19,392 |
Mar 12, 2024 | 2,050.00 | 2,080.00 | 1,995.00 | 2,070.00 | 2,070.00 | 38,911 |
Mar 11, 2024 | 2,120.00 | 2,195.00 | 2,050.00 | 2,050.00 | 2,050.00 | 15,089 |
Mar 08, 2024 | 2,075.00 | 2,150.00 | 2,030.00 | 2,130.00 | 2,130.00 | 17,912 |
Mar 07, 2024 | 2,135.00 | 2,135.00 | 2,000.00 | 2,080.00 | 2,080.00 | 83,127 |
Mar 06, 2024 | 2,120.00 | 2,165.00 | 2,090.00 | 2,165.00 | 2,165.00 | 31,872 |
Mar 05, 2024 | 2,225.00 | 2,225.00 | 2,100.00 | 2,170.00 | 2,170.00 | 63,876 |
Mar 04, 2024 | 2,180.00 | 2,245.00 | 2,130.00 | 2,230.00 | 2,230.00 | 40,904 |
Feb 29, 2024 | 2,180.00 | 2,240.00 | 2,110.00 | 2,180.00 | 2,180.00 | 23,967 |
Feb 28, 2024 | 2,260.00 | 2,260.00 | 2,115.00 | 2,155.00 | 2,155.00 | 16,212 |
Feb 27, 2024 | 2,290.00 | 2,290.00 | 2,220.00 | 2,230.00 | 2,230.00 | 12,537 |
Feb 26, 2024 | 2,280.00 | 2,295.00 | 2,235.00 | 2,290.00 | 2,290.00 | 9,164 |
Feb 23, 2024 | 2,260.00 | 2,275.00 | 2,225.00 | 2,275.00 | 2,275.00 | 15,852 |
Feb 22, 2024 | 2,230.00 | 2,280.00 | 2,215.00 | 2,260.00 | 2,260.00 | 17,988 |
Feb 21, 2024 | 2,270.00 | 2,295.00 | 2,225.00 | 2,265.00 | 2,265.00 | 13,407 |
Feb 20, 2024 | 2,295.00 | 2,360.00 | 2,215.00 | 2,285.00 | 2,285.00 | 39,125 |
Feb 19, 2024 | 2,280.00 | 2,290.00 | 2,220.00 | 2,285.00 | 2,285.00 | 25,783 |
Feb 16, 2024 | 2,310.00 | 2,340.00 | 2,245.00 | 2,315.00 | 2,315.00 | 21,161 |
Feb 15, 2024 | 2,245.00 | 2,335.00 | 2,240.00 | 2,325.00 | 2,325.00 | 39,423 |
Feb 14, 2024 | 2,305.00 | 2,320.00 | 2,270.00 | 2,275.00 | 2,275.00 | 8,298 |
Feb 13, 2024 | 2,330.00 | 2,330.00 | 2,270.00 | 2,320.00 | 2,320.00 | 10,220 |
Feb 08, 2024 | 2,285.00 | 2,335.00 | 2,280.00 | 2,330.00 | 2,330.00 | 14,216 |
Feb 07, 2024 | 2,300.00 | 2,345.00 | 2,260.00 | 2,310.00 | 2,310.00 | 11,624 |
Feb 06, 2024 | 2,335.00 | 2,335.00 | 2,265.00 | 2,300.00 | 2,300.00 | 5,058 |
Feb 05, 2024 | 2,300.00 | 2,335.00 | 2,255.00 | 2,335.00 | 2,335.00 | 9,922 |
Feb 02, 2024 | 2,230.00 | 2,300.00 | 2,230.00 | 2,300.00 | 2,300.00 | 13,225 |
Feb 01, 2024 | 2,175.00 | 2,265.00 | 2,160.00 | 2,230.00 | 2,230.00 | 25,316 |
Jan 31, 2024 | 2,255.00 | 2,275.00 | 2,150.00 | 2,190.00 | 2,190.00 | 28,984 |
Jan 30, 2024 | 2,265.00 | 2,300.00 | 2,240.00 | 2,285.00 | 2,285.00 | 14,033 |
Jan 29, 2024 | 2,320.00 | 2,320.00 | 2,220.00 | 2,285.00 | 2,285.00 | 46,727 |
Jan 26, 2024 | 2,255.00 | 2,315.00 | 2,220.00 | 2,300.00 | 2,300.00 | 17,304 |
Jan 25, 2024 | 2,265.00 | 2,315.00 | 2,245.00 | 2,295.00 | 2,295.00 | 11,028 |
Jan 24, 2024 | 2,275.00 | 2,310.00 | 2,210.00 | 2,300.00 | 2,300.00 | 12,905 |
Jan 23, 2024 | 2,210.00 | 2,325.00 | 2,210.00 | 2,275.00 | 2,275.00 | 19,947 |
Jan 22, 2024 | 2,310.00 | 2,310.00 | 2,210.00 | 2,210.00 | 2,210.00 | 10,226 |
Jan 19, 2024 | 2,350.00 | 2,350.00 | 2,270.00 | 2,310.00 | 2,310.00 | 19,690 |
Jan 18, 2024 | 2,280.00 | 2,315.00 | 2,230.00 | 2,305.00 | 2,305.00 | 39,647 |
Jan 17, 2024 | 2,245.00 | 2,265.00 | 2,165.00 | 2,240.00 | 2,240.00 | 16,658 |
Jan 16, 2024 | 2,200.00 | 2,280.00 | 2,175.00 | 2,225.00 | 2,225.00 | 12,737 |
Jan 15, 2024 | 2,250.00 | 2,280.00 | 2,180.00 | 2,220.00 | 2,220.00 | 6,056 |
Jan 12, 2024 | 2,290.00 | 2,310.00 | 2,240.00 | 2,275.00 | 2,275.00 | 37,302 |
Jan 11, 2024 | 2,315.00 | 2,325.00 | 2,260.00 | 2,325.00 | 2,325.00 | 16,918 |
Jan 10, 2024 | 2,225.00 | 2,320.00 | 2,200.00 | 2,320.00 | 2,320.00 | 31,128 |
Jan 09, 2024 | 2,255.00 | 2,275.00 | 2,180.00 | 2,225.00 | 2,225.00 | 45,946 |
Jan 08, 2024 | 2,250.00 | 2,275.00 | 2,225.00 | 2,255.00 | 2,255.00 | 14,981 |
Jan 05, 2024 | 2,175.00 | 2,250.00 | 2,170.00 | 2,250.00 | 2,250.00 | 11,154 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |