Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 17, 2024 | 2,857.00 | 2,899.00 | 2,834.00 | 2,886.00 | 2,886.00 | 97,300 |
May 16, 2024 | 2,914.00 | 2,951.00 | 2,876.00 | 2,901.00 | 2,901.00 | 172,400 |
May 15, 2024 | 2,838.00 | 2,964.00 | 2,828.00 | 2,892.00 | 2,892.00 | 252,600 |
May 14, 2024 | 2,817.00 | 2,862.00 | 2,817.00 | 2,840.00 | 2,840.00 | 139,600 |
May 13, 2024 | 2,784.00 | 2,820.00 | 2,742.00 | 2,800.00 | 2,800.00 | 172,500 |
May 10, 2024 | 2,835.00 | 2,835.00 | 2,784.00 | 2,800.00 | 2,800.00 | 206,700 |
May 09, 2024 | 2,932.00 | 2,955.00 | 2,848.00 | 2,859.00 | 2,859.00 | 167,100 |
May 08, 2024 | 2,930.00 | 2,993.00 | 2,901.00 | 2,910.00 | 2,910.00 | 274,700 |
May 07, 2024 | 2,843.00 | 2,880.00 | 2,810.00 | 2,865.00 | 2,865.00 | 191,600 |
May 02, 2024 | 2,715.00 | 2,879.00 | 2,710.00 | 2,843.00 | 2,843.00 | 362,500 |
May 01, 2024 | 2,608.00 | 2,730.00 | 2,588.00 | 2,715.00 | 2,715.00 | 342,100 |
Apr 30, 2024 | 2,769.00 | 2,798.00 | 2,654.00 | 2,658.00 | 2,658.00 | 355,000 |
Apr 26, 2024 | 2,802.00 | 2,811.00 | 2,742.00 | 2,770.00 | 2,770.00 | 218,100 |
Apr 25, 2024 | 2,834.00 | 2,862.00 | 2,786.00 | 2,815.00 | 2,815.00 | 256,100 |
Apr 24, 2024 | 2,810.00 | 2,909.00 | 2,810.00 | 2,881.00 | 2,881.00 | 231,300 |
Apr 23, 2024 | 2,745.00 | 2,896.00 | 2,744.00 | 2,860.00 | 2,860.00 | 455,700 |
Apr 22, 2024 | 2,660.00 | 2,736.00 | 2,660.00 | 2,675.00 | 2,675.00 | 428,400 |
Apr 19, 2024 | 2,800.00 | 2,829.00 | 2,644.00 | 2,676.00 | 2,676.00 | 616,300 |
Apr 18, 2024 | 2,762.00 | 2,871.00 | 2,729.00 | 2,818.00 | 2,818.00 | 401,500 |
Apr 17, 2024 | 2,704.00 | 2,833.00 | 2,702.00 | 2,784.00 | 2,784.00 | 479,400 |
Apr 16, 2024 | 2,619.00 | 2,711.00 | 2,580.00 | 2,704.00 | 2,704.00 | 405,200 |
Apr 15, 2024 | 2,810.00 | 2,845.00 | 2,675.00 | 2,682.00 | 2,682.00 | 744,500 |
Apr 12, 2024 | 2,820.00 | 2,945.00 | 2,728.00 | 2,800.00 | 2,800.00 | 828,900 |
Apr 11, 2024 | 2,771.00 | 2,811.00 | 2,725.00 | 2,798.00 | 2,798.00 | 318,300 |
Apr 10, 2024 | 2,807.00 | 2,858.00 | 2,763.00 | 2,771.00 | 2,771.00 | 251,500 |
Apr 09, 2024 | 2,730.00 | 2,789.00 | 2,726.00 | 2,787.00 | 2,787.00 | 180,900 |
Apr 08, 2024 | 2,751.00 | 2,805.00 | 2,723.00 | 2,725.00 | 2,725.00 | 159,100 |
Apr 05, 2024 | 2,790.00 | 2,807.00 | 2,720.00 | 2,735.00 | 2,735.00 | 192,800 |
Apr 04, 2024 | 2,871.00 | 2,924.00 | 2,838.00 | 2,864.00 | 2,864.00 | 195,000 |
Apr 03, 2024 | 2,800.00 | 2,898.00 | 2,788.00 | 2,869.00 | 2,869.00 | 292,800 |
Apr 02, 2024 | 2,761.00 | 2,806.00 | 2,748.00 | 2,780.00 | 2,780.00 | 184,700 |
Apr 01, 2024 | 2,881.00 | 2,881.00 | 2,767.00 | 2,767.00 | 2,767.00 | 153,400 |
Mar 29, 2024 | 2,890.00 | 2,921.00 | 2,860.00 | 2,887.00 | 2,887.00 | 72,400 |
Mar 28, 2024 | 2,869.00 | 2,928.00 | 2,845.00 | 2,866.00 | 2,866.00 | 131,500 |
Mar 27, 2024 | 2,759.00 | 2,856.00 | 2,759.00 | 2,840.00 | 2,840.00 | 175,500 |
Mar 26, 2024 | 2,768.00 | 2,778.00 | 2,734.00 | 2,759.00 | 2,759.00 | 127,900 |
Mar 25, 2024 | 2,828.00 | 2,849.00 | 2,777.00 | 2,782.00 | 2,782.00 | 134,200 |
Mar 22, 2024 | 2,880.00 | 2,885.00 | 2,821.00 | 2,846.00 | 2,846.00 | 117,200 |
Mar 21, 2024 | 2,810.00 | 2,879.00 | 2,791.00 | 2,862.00 | 2,862.00 | 169,300 |
Mar 19, 2024 | 2,824.00 | 2,835.00 | 2,786.00 | 2,821.00 | 2,821.00 | 104,000 |
Mar 18, 2024 | 2,833.00 | 2,852.00 | 2,753.00 | 2,824.00 | 2,824.00 | 208,500 |
Mar 15, 2024 | 2,740.00 | 2,906.00 | 2,728.00 | 2,851.00 | 2,851.00 | 420,900 |
Mar 14, 2024 | 2,701.00 | 2,772.00 | 2,666.00 | 2,758.00 | 2,758.00 | 154,700 |
Mar 13, 2024 | 2,778.00 | 2,844.00 | 2,722.00 | 2,726.00 | 2,726.00 | 312,200 |
Mar 12, 2024 | 2,648.00 | 2,755.00 | 2,622.00 | 2,752.00 | 2,752.00 | 294,500 |
Mar 11, 2024 | 2,648.00 | 2,677.00 | 2,610.00 | 2,648.00 | 2,648.00 | 209,900 |
Mar 08, 2024 | 2,648.00 | 2,709.00 | 2,588.00 | 2,683.00 | 2,683.00 | 309,800 |
Mar 07, 2024 | 2,750.00 | 2,803.00 | 2,683.00 | 2,694.00 | 2,694.00 | 329,700 |
Mar 06, 2024 | 2,670.00 | 2,749.00 | 2,621.00 | 2,719.00 | 2,719.00 | 350,300 |
Mar 05, 2024 | 2,753.00 | 2,768.00 | 2,675.00 | 2,686.00 | 2,686.00 | 355,900 |
Mar 04, 2024 | 2,885.00 | 2,897.00 | 2,770.00 | 2,773.00 | 2,773.00 | 294,100 |
Mar 01, 2024 | 2,941.00 | 2,947.00 | 2,885.00 | 2,885.00 | 2,885.00 | 216,300 |
Feb 29, 2024 | 2,996.00 | 3,015.00 | 2,910.00 | 2,958.00 | 2,958.00 | 213,000 |
Feb 28, 2024 | 2,970.00 | 3,025.00 | 2,950.00 | 3,010.00 | 3,010.00 | 119,900 |
Feb 27, 2024 | 2,990.00 | 3,040.00 | 2,950.00 | 2,964.00 | 2,964.00 | 158,500 |
Feb 26, 2024 | 2,982.00 | 3,010.00 | 2,960.00 | 2,980.00 | 2,980.00 | 174,700 |
Feb 22, 2024 | 2,991.00 | 3,030.00 | 2,950.00 | 2,953.00 | 2,953.00 | 206,700 |
Feb 21, 2024 | 3,005.00 | 3,015.00 | 2,951.00 | 2,962.00 | 2,962.00 | 203,800 |
Feb 20, 2024 | 3,175.00 | 3,175.00 | 3,015.00 | 3,020.00 | 3,020.00 | 245,900 |
Feb 19, 2024 | 3,145.00 | 3,160.00 | 3,075.00 | 3,140.00 | 3,140.00 | 129,200 |
Feb 16, 2024 | 3,125.00 | 3,170.00 | 3,095.00 | 3,160.00 | 3,160.00 | 165,800 |
Feb 15, 2024 | 3,190.00 | 3,195.00 | 3,120.00 | 3,135.00 | 3,135.00 | 76,400 |
Feb 14, 2024 | 3,165.00 | 3,205.00 | 3,155.00 | 3,160.00 | 3,160.00 | 111,800 |
Feb 13, 2024 | 3,090.00 | 3,195.00 | 3,090.00 | 3,185.00 | 3,185.00 | 190,300 |
Feb 09, 2024 | 3,150.00 | 3,170.00 | 3,090.00 | 3,100.00 | 3,100.00 | 170,100 |
Feb 08, 2024 | 3,170.00 | 3,215.00 | 3,130.00 | 3,190.00 | 3,190.00 | 160,700 |
Feb 07, 2024 | 3,170.00 | 3,210.00 | 3,160.00 | 3,205.00 | 3,205.00 | 152,600 |
Feb 06, 2024 | 3,190.00 | 3,210.00 | 3,110.00 | 3,125.00 | 3,125.00 | 172,300 |
Feb 05, 2024 | 3,235.00 | 3,265.00 | 3,190.00 | 3,190.00 | 3,190.00 | 177,600 |
Feb 02, 2024 | 3,275.00 | 3,275.00 | 3,225.00 | 3,235.00 | 3,235.00 | 204,900 |
Feb 01, 2024 | 3,410.00 | 3,410.00 | 3,275.00 | 3,285.00 | 3,285.00 | 198,300 |
Jan 31, 2024 | 3,300.00 | 3,420.00 | 3,285.00 | 3,420.00 | 3,420.00 | 305,700 |
Jan 30, 2024 | 3,375.00 | 3,390.00 | 3,295.00 | 3,305.00 | 3,305.00 | 163,600 |
Jan 29, 2024 | 3,310.00 | 3,390.00 | 3,310.00 | 3,340.00 | 3,340.00 | 209,600 |
Jan 26, 2024 | 3,245.00 | 3,365.00 | 3,225.00 | 3,310.00 | 3,310.00 | 275,000 |
Jan 25, 2024 | 3,235.00 | 3,300.00 | 3,215.00 | 3,260.00 | 3,260.00 | 217,900 |
Jan 24, 2024 | 3,390.00 | 3,410.00 | 3,235.00 | 3,245.00 | 3,245.00 | 340,700 |
Jan 23, 2024 | 3,470.00 | 3,580.00 | 3,395.00 | 3,420.00 | 3,420.00 | 581,900 |
Jan 22, 2024 | 3,215.00 | 3,360.00 | 3,205.00 | 3,330.00 | 3,330.00 | 609,200 |
Jan 19, 2024 | 3,050.00 | 3,075.00 | 3,005.00 | 3,005.00 | 3,005.00 | 167,700 |
Jan 18, 2024 | 3,120.00 | 3,145.00 | 3,040.00 | 3,050.00 | 3,050.00 | 241,100 |
Jan 17, 2024 | 3,105.00 | 3,190.00 | 3,100.00 | 3,155.00 | 3,155.00 | 239,100 |
Jan 16, 2024 | 3,135.00 | 3,215.00 | 3,100.00 | 3,100.00 | 3,100.00 | 373,900 |
Jan 15, 2024 | 3,260.00 | 3,275.00 | 3,150.00 | 3,170.00 | 3,170.00 | 184,200 |
Jan 12, 2024 | 2,973.00 | 3,365.00 | 2,947.00 | 3,310.00 | 3,310.00 | 1,334,700 |
Jan 11, 2024 | 2,950.00 | 2,992.00 | 2,928.00 | 2,992.00 | 2,992.00 | 201,900 |
Jan 10, 2024 | 2,918.00 | 2,958.00 | 2,874.00 | 2,930.00 | 2,930.00 | 278,400 |
Jan 09, 2024 | 2,998.00 | 3,000.00 | 2,912.00 | 2,945.00 | 2,945.00 | 237,800 |
Jan 05, 2024 | 3,060.00 | 3,060.00 | 2,974.00 | 2,995.00 | 2,995.00 | 214,000 |
Jan 04, 2024 | 2,946.00 | 3,070.00 | 2,912.00 | 3,060.00 | 3,060.00 | 284,400 |
Dec 29, 2023 | 3,070.00 | 3,090.00 | 3,030.00 | 3,085.00 | 3,085.00 | 105,300 |
Dec 28, 2023 | 3,045.00 | 3,145.00 | 3,025.00 | 3,095.00 | 3,095.00 | 154,800 |
Dec 27, 2023 | 3,035.00 | 3,045.00 | 3,000.00 | 3,025.00 | 3,025.00 | 94,200 |
Dec 26, 2023 | 3,010.00 | 3,055.00 | 3,010.00 | 3,045.00 | 3,045.00 | 77,200 |
Dec 25, 2023 | 3,020.00 | 3,045.00 | 2,991.00 | 3,020.00 | 3,020.00 | 62,600 |
Dec 22, 2023 | 3,040.00 | 3,090.00 | 3,000.00 | 3,025.00 | 3,025.00 | 93,800 |
Dec 21, 2023 | 3,090.00 | 3,090.00 | 3,055.00 | 3,070.00 | 3,070.00 | 84,900 |
Dec 20, 2023 | 3,150.00 | 3,200.00 | 3,105.00 | 3,105.00 | 3,105.00 | 132,500 |
Dec 19, 2023 | 3,075.00 | 3,160.00 | 3,075.00 | 3,125.00 | 3,125.00 | 162,900 |
Dec 18, 2023 | 3,060.00 | 3,090.00 | 3,035.00 | 3,075.00 | 3,075.00 | 129,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |