Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | - | - | - | - | - | - |
May 01, 2024 | - | - | - | - | - | - |
Apr 30, 2024 | - | - | - | - | - | - |
Apr 29, 2024 | - | - | - | - | - | - |
Apr 26, 2024 | 3,008.29 | 3,008.29 | 2,999.66 | 2,999.66 | 2,999.66 | 89,812 |
Apr 25, 2024 | 3,005.73 | 3,006.31 | 2,995.63 | 2,995.63 | 2,995.63 | 285,414 |
Apr 24, 2024 | 2,975.11 | 2,994.20 | 2,975.11 | 2,994.20 | 2,994.20 | 62,948 |
Apr 23, 2024 | 2,940.00 | 2,954.91 | 2,940.00 | 2,954.91 | 2,954.91 | 68,675 |
Apr 22, 2024 | 2,978.26 | 2,988.79 | 2,978.26 | 2,988.79 | 2,988.79 | 17,225 |
Apr 19, 2024 | 2,981.64 | 2,981.64 | 2,980.21 | 2,980.21 | 2,980.21 | 8,259 |
Apr 18, 2024 | 3,017.60 | 3,028.18 | 3,017.60 | 3,020.16 | 3,020.16 | 7,734 |
Apr 17, 2024 | 3,027.72 | 3,027.72 | 3,023.26 | 3,023.26 | 3,023.26 | 14,368 |
Apr 16, 2024 | 2,966.22 | 3,003.59 | 2,966.22 | 3,003.59 | 3,003.59 | 1,573 |
Apr 15, 2024 | 3,058.67 | 3,058.67 | 3,051.79 | 3,053.85 | 3,053.85 | 19,979 |
Apr 12, 2024 | 3,040.89 | 3,040.89 | 3,040.89 | 3,040.89 | 3,040.89 | 6,641 |
Apr 11, 2024 | 3,035.90 | 3,035.90 | 3,030.14 | 3,031.55 | 3,031.55 | 33,396 |
Apr 10, 2024 | 3,044.10 | 3,048.17 | 3,022.51 | 3,032.23 | 3,032.23 | 61,199 |
Apr 09, 2024 | 3,059.39 | 3,061.76 | 3,055.54 | 3,055.54 | 3,055.54 | 23,456 |
Apr 08, 2024 | 3,066.45 | 3,066.45 | 3,052.53 | 3,055.79 | 3,055.79 | 101,572 |
Apr 05, 2024 | 3,025.00 | 3,049.95 | 3,019.01 | 3,019.01 | 3,019.01 | 416,337 |
Apr 04, 2024 | 3,021.49 | 3,024.10 | 3,021.49 | 3,024.10 | 3,024.10 | 4,583 |
Apr 03, 2024 | 2,983.21 | 3,013.95 | 2,983.21 | 3,006.36 | 3,006.36 | 47,346 |
Apr 02, 2024 | 2,964.74 | 2,971.17 | 2,964.74 | 2,968.04 | 2,968.04 | 41,580 |
Mar 28, 2024 | 2,960.12 | 2,965.37 | 2,960.12 | 2,960.12 | 2,960.12 | 76,065 |
Mar 27, 2024 | 2,933.00 | 2,933.00 | 2,918.25 | 2,924.49 | 2,924.49 | 56,743 |
Mar 26, 2024 | 2,928.99 | 2,928.99 | 2,923.33 | 2,924.91 | 2,924.91 | 28,805 |
Mar 25, 2024 | 2,941.96 | 2,941.96 | 2,920.04 | 2,920.04 | 2,920.04 | 48,682 |
Mar 22, 2024 | 2,957.36 | 2,957.36 | 2,940.20 | 2,942.74 | 2,942.74 | 63,437 |
Mar 21, 2024 | 2,940.07 | 2,966.51 | 2,937.56 | 2,966.51 | 2,966.51 | 133,921 |
Mar 20, 2024 | 2,968.22 | 2,968.22 | 2,968.14 | 2,968.14 | 2,968.14 | 37 |
Mar 19, 2024 | 2,961.16 | 2,968.04 | 2,961.16 | 2,968.04 | 2,968.04 | 8,844 |
Mar 18, 2024 | 2,936.24 | 2,971.96 | 2,936.24 | 2,967.40 | 2,967.40 | 3,007 |
Mar 15, 2024 | - | - | - | - | - | - |
Mar 14, 2024 | 2,928.00 | 2,930.76 | 2,928.00 | 2,930.76 | 2,930.76 | 54,566 |
Mar 13, 2024 | 2,931.46 | 2,931.46 | 2,931.46 | 2,931.46 | 2,931.46 | 751 |
Mar 12, 2024 | - | - | - | - | - | - |
Mar 11, 2024 | 2,926.29 | 2,927.80 | 2,924.24 | 2,927.80 | 2,927.80 | 14,464 |
Mar 08, 2024 | - | - | - | - | - | - |
Mar 07, 2024 | 2,931.96 | 2,939.96 | 2,926.54 | 2,939.96 | 2,939.96 | 6,972 |
Mar 06, 2024 | 2,906.00 | 2,917.96 | 2,906.00 | 2,917.96 | 2,917.96 | 17,457 |
Mar 05, 2024 | 2,910.38 | 2,910.38 | 2,909.12 | 2,909.12 | 2,909.12 | 2,917 |
Mar 04, 2024 | 2,926.02 | 2,926.02 | 2,917.94 | 2,917.94 | 2,917.94 | 10,926 |
Mar 01, 2024 | 2,924.91 | 2,925.96 | 2,917.13 | 2,922.47 | 2,922.47 | 9,608 |
Feb 29, 2024 | 2,894.85 | 2,901.03 | 2,888.27 | 2,901.03 | 2,901.03 | 2,395 |
Feb 28, 2024 | 2,905.11 | 2,905.11 | 2,904.35 | 2,904.35 | 2,904.35 | 14,246 |
Feb 27, 2024 | 2,892.00 | 2,917.19 | 2,892.00 | 2,907.39 | 2,907.39 | 38,993 |
Feb 26, 2024 | 2,944.89 | 2,944.89 | 2,942.95 | 2,942.95 | 2,942.95 | 2,880 |
Feb 23, 2024 | 2,926.54 | 2,932.67 | 2,926.54 | 2,932.67 | 2,932.67 | 5,384 |
Feb 22, 2024 | 2,926.23 | 2,928.50 | 2,921.96 | 2,925.10 | 2,925.10 | 10,210 |
Feb 21, 2024 | 2,948.68 | 2,948.68 | 2,948.68 | 2,948.68 | 2,948.68 | 177 |
Feb 20, 2024 | 2,953.66 | 2,953.66 | 2,933.04 | 2,946.01 | 2,946.01 | 14,767 |
Feb 19, 2024 | - | - | - | - | - | - |
Feb 16, 2024 | 2,970.84 | 2,982.10 | 2,952.04 | 2,959.31 | 2,959.31 | 33,026 |
Feb 15, 2024 | 2,944.01 | 2,947.48 | 2,941.96 | 2,946.20 | 2,946.20 | 10,089 |
Feb 14, 2024 | 2,903.84 | 2,903.84 | 2,903.84 | 2,903.84 | 2,903.84 | 5,336 |
Feb 13, 2024 | 2,884.99 | 2,884.99 | 2,884.99 | 2,884.99 | 2,884.99 | 2,040 |
Feb 12, 2024 | 2,898.26 | 2,898.26 | 2,898.26 | 2,898.26 | 2,898.26 | 737 |
Feb 09, 2024 | 2,905.57 | 2,905.57 | 2,899.26 | 2,905.57 | 2,905.57 | 4,753 |
Feb 08, 2024 | 2,890.00 | 2,890.00 | 2,876.27 | 2,886.16 | 2,886.16 | 3,923 |
Feb 07, 2024 | - | - | - | - | - | - |
Feb 06, 2024 | 2,903.76 | 2,914.25 | 2,903.76 | 2,914.25 | 2,914.25 | 4,222 |
Feb 05, 2024 | 2,905.00 | 2,905.00 | 2,900.00 | 2,900.00 | 2,900.00 | 35,771 |
Feb 02, 2024 | - | - | - | - | - | - |
Feb 01, 2024 | - | - | - | - | - | - |
Jan 31, 2024 | 2,900.02 | 2,900.02 | 2,900.02 | 2,900.02 | 2,900.02 | 5,686 |
Jan 30, 2024 | 2,881.35 | 2,881.35 | 2,881.35 | 2,881.35 | 2,881.35 | 2,143 |
Jan 29, 2024 | - | - | - | - | - | - |
Jan 26, 2024 | 2,849.01 | 2,849.01 | 2,849.01 | 2,849.01 | 2,849.01 | 1,772 |
Jan 25, 2024 | 2,856.29 | 2,856.29 | 2,856.29 | 2,856.29 | 2,856.29 | 203 |
Jan 24, 2024 | 2,846.27 | 2,856.29 | 2,846.27 | 2,856.29 | 2,856.29 | 1,621 |
Jan 23, 2024 | 2,818.39 | 2,818.39 | 2,818.31 | 2,818.31 | 2,818.31 | 2,248 |
Jan 22, 2024 | 2,838.90 | 2,838.90 | 2,838.90 | 2,838.90 | 2,838.90 | 145 |
Jan 19, 2024 | 2,836.30 | 2,836.30 | 2,836.30 | 2,836.30 | 2,836.30 | 237 |
Jan 18, 2024 | 2,810.00 | 2,810.00 | 2,801.69 | 2,808.31 | 2,808.31 | 748,116 |
Jan 17, 2024 | 2,805.37 | 2,805.45 | 2,805.37 | 2,805.45 | 2,805.45 | 4,127 |
Jan 16, 2024 | 2,808.72 | 2,809.25 | 2,808.72 | 2,809.25 | 2,809.25 | 76,939 |
Jan 15, 2024 | - | - | - | - | - | - |
Jan 12, 2024 | 2,817.69 | 2,817.69 | 2,817.69 | 2,817.69 | 2,817.69 | 100,000 |
Jan 11, 2024 | 2,819.96 | 2,820.69 | 2,816.84 | 2,820.69 | 2,820.69 | 89,677 |
Jan 10, 2024 | 2,821.32 | 2,823.18 | 2,821.32 | 2,823.18 | 2,823.18 | 43,784 |
Jan 09, 2024 | 2,830.08 | 2,843.14 | 2,830.08 | 2,834.30 | 2,834.30 | 109,028 |
Jan 08, 2024 | 2,836.00 | 2,836.00 | 2,817.96 | 2,834.30 | 2,834.30 | 4,563 |
Jan 05, 2024 | 2,815.47 | 2,829.11 | 2,815.47 | 2,829.11 | 2,829.11 | 3,175 |
Jan 04, 2024 | 2,808.82 | 2,819.96 | 2,798.97 | 2,813.45 | 2,813.45 | 7,329 |
Jan 03, 2024 | 2,806.08 | 2,816.41 | 2,806.08 | 2,809.84 | 2,809.84 | 14,957 |
Jan 02, 2024 | 2,818.31 | 2,818.31 | 2,818.24 | 2,818.24 | 2,818.24 | 3,621 |
Dec 29, 2023 | 2,818.96 | 2,825.96 | 2,818.96 | 2,825.96 | 2,825.96 | 2,448 |
Dec 28, 2023 | 2,822.23 | 2,827.64 | 2,819.80 | 2,827.64 | 2,827.64 | 8,838 |
Dec 27, 2023 | - | - | - | - | - | - |
Dec 22, 2023 | 2,812.20 | 2,819.31 | 2,812.20 | 2,819.31 | 2,819.31 | 183 |
Dec 21, 2023 | 2,829.96 | 2,829.96 | 2,829.96 | 2,829.96 | 2,829.96 | 30 |
Dec 20, 2023 | 2,837.89 | 2,837.89 | 2,837.89 | 2,837.89 | 2,837.89 | 38,823 |
Dec 19, 2023 | 2,822.21 | 2,822.21 | 2,822.21 | 2,822.21 | 2,822.21 | 2,440 |
Dec 18, 2023 | 2,818.20 | 2,824.74 | 2,818.20 | 2,824.74 | 2,824.74 | 9,366 |
Dec 15, 2023 | 2,830.30 | 2,832.00 | 2,810.41 | 2,832.00 | 2,832.00 | 35,056 |
Dec 14, 2023 | 2,809.61 | 2,814.31 | 2,807.61 | 2,813.88 | 2,813.88 | 9,750 |
Dec 13, 2023 | - | - | - | - | - | - |
Dec 12, 2023 | 2,804.00 | 2,804.00 | 2,787.11 | 2,804.00 | 2,804.00 | 282,346 |
Dec 11, 2023 | 2,762.66 | 2,762.66 | 2,760.55 | 2,760.55 | 2,760.55 | 19,423 |
Dec 08, 2023 | 2,778.26 | 2,778.26 | 2,774.65 | 2,774.65 | 2,774.65 | 2,273 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |