Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 17, 2024 | 1,757.00 | 1,769.00 | 1,704.00 | 1,708.00 | 1,708.00 | 70,100 |
May 16, 2024 | 1,790.00 | 1,790.00 | 1,698.00 | 1,740.00 | 1,740.00 | 141,500 |
May 15, 2024 | 1,730.00 | 1,951.00 | 1,668.00 | 1,783.00 | 1,783.00 | 400,300 |
May 14, 2024 | 1,651.00 | 1,671.00 | 1,639.00 | 1,660.00 | 1,660.00 | 37,200 |
May 13, 2024 | 1,668.00 | 1,687.00 | 1,639.00 | 1,657.00 | 1,657.00 | 39,000 |
May 10, 2024 | 1,712.00 | 1,727.00 | 1,693.00 | 1,694.00 | 1,694.00 | 23,900 |
May 09, 2024 | 1,717.00 | 1,738.00 | 1,689.00 | 1,701.00 | 1,701.00 | 38,200 |
May 08, 2024 | 1,691.00 | 1,750.00 | 1,687.00 | 1,726.00 | 1,726.00 | 62,100 |
May 07, 2024 | 1,656.00 | 1,689.00 | 1,656.00 | 1,688.00 | 1,688.00 | 37,100 |
May 02, 2024 | 1,638.00 | 1,644.00 | 1,618.00 | 1,629.00 | 1,629.00 | 34,900 |
May 01, 2024 | 1,637.00 | 1,656.00 | 1,628.00 | 1,638.00 | 1,638.00 | 27,300 |
Apr 30, 2024 | 1,660.00 | 1,684.00 | 1,648.00 | 1,658.00 | 1,658.00 | 28,000 |
Apr 26, 2024 | 1,639.00 | 1,649.00 | 1,611.00 | 1,626.00 | 1,626.00 | 62,500 |
Apr 25, 2024 | 1,661.00 | 1,686.00 | 1,639.00 | 1,639.00 | 1,639.00 | 34,900 |
Apr 24, 2024 | 1,637.00 | 1,673.00 | 1,636.00 | 1,671.00 | 1,671.00 | 72,300 |
Apr 23, 2024 | 1,688.00 | 1,711.00 | 1,602.00 | 1,617.00 | 1,617.00 | 128,000 |
Apr 22, 2024 | 1,635.00 | 1,673.00 | 1,631.00 | 1,651.00 | 1,651.00 | 76,100 |
Apr 19, 2024 | 1,740.00 | 1,749.00 | 1,630.00 | 1,635.00 | 1,635.00 | 207,900 |
Apr 18, 2024 | 1,784.00 | 1,810.00 | 1,767.00 | 1,780.00 | 1,780.00 | 40,200 |
Apr 17, 2024 | 1,862.00 | 1,872.00 | 1,782.00 | 1,792.00 | 1,792.00 | 64,100 |
Apr 16, 2024 | 1,777.00 | 1,891.00 | 1,769.00 | 1,847.00 | 1,847.00 | 105,500 |
Apr 15, 2024 | 1,755.00 | 1,810.00 | 1,711.00 | 1,787.00 | 1,787.00 | 120,500 |
Apr 12, 2024 | 1,870.00 | 1,880.00 | 1,815.00 | 1,826.00 | 1,826.00 | 136,000 |
Apr 11, 2024 | 1,862.00 | 1,865.00 | 1,839.00 | 1,859.00 | 1,859.00 | 35,900 |
Apr 10, 2024 | 1,872.00 | 1,930.00 | 1,872.00 | 1,880.00 | 1,880.00 | 92,800 |
Apr 09, 2024 | 1,879.00 | 1,926.00 | 1,869.00 | 1,897.00 | 1,897.00 | 50,500 |
Apr 08, 2024 | 1,925.00 | 1,935.00 | 1,857.00 | 1,864.00 | 1,864.00 | 107,400 |
Apr 05, 2024 | 1,901.00 | 1,924.00 | 1,888.00 | 1,912.00 | 1,912.00 | 49,900 |
Apr 04, 2024 | 1,950.00 | 2,009.00 | 1,907.00 | 1,941.00 | 1,941.00 | 58,400 |
Apr 03, 2024 | 1,917.00 | 1,965.00 | 1,900.00 | 1,910.00 | 1,910.00 | 75,300 |
Apr 02, 2024 | 1,981.00 | 1,998.00 | 1,920.00 | 1,921.00 | 1,921.00 | 96,800 |
Apr 01, 2024 | 2,042.00 | 2,042.00 | 1,981.00 | 1,981.00 | 1,981.00 | 81,600 |
Mar 29, 2024 | 2,026.00 | 2,047.00 | 2,007.00 | 2,028.00 | 2,028.00 | 49,400 |
Mar 28, 2024 | 1,990.00 | 2,032.00 | 1,990.00 | 2,012.00 | 2,012.00 | 103,700 |
Mar 27, 2024 | 2,015.00 | 2,025.00 | 1,973.00 | 1,995.00 | 1,995.00 | 52,400 |
Mar 26, 2024 | 2,001.00 | 2,016.00 | 1,982.00 | 1,997.00 | 1,997.00 | 58,900 |
Mar 25, 2024 | 2,039.00 | 2,063.00 | 2,009.00 | 2,009.00 | 2,009.00 | 80,200 |
Mar 22, 2024 | 2,090.00 | 2,090.00 | 2,043.00 | 2,057.00 | 2,057.00 | 51,400 |
Mar 21, 2024 | 2,076.00 | 2,110.00 | 2,073.00 | 2,088.00 | 2,088.00 | 54,500 |
Mar 19, 2024 | 2,055.00 | 2,079.00 | 2,035.00 | 2,059.00 | 2,059.00 | 31,900 |
Mar 18, 2024 | 1,974.00 | 2,070.00 | 1,974.00 | 2,056.00 | 2,056.00 | 92,500 |
Mar 15, 2024 | 1,989.00 | 2,009.00 | 1,964.00 | 1,970.00 | 1,970.00 | 114,600 |
Mar 14, 2024 | 2,064.00 | 2,074.00 | 1,985.00 | 2,025.00 | 2,025.00 | 166,200 |
Mar 13, 2024 | 2,176.00 | 2,180.00 | 2,068.00 | 2,068.00 | 2,068.00 | 95,300 |
Mar 12, 2024 | 2,090.00 | 2,158.00 | 2,068.00 | 2,154.00 | 2,154.00 | 78,300 |
Mar 11, 2024 | 2,115.00 | 2,166.00 | 2,082.00 | 2,122.00 | 2,122.00 | 200,000 |
Mar 08, 2024 | 2,247.00 | 2,262.00 | 2,200.00 | 2,215.00 | 2,215.00 | 93,000 |
Mar 07, 2024 | 2,342.00 | 2,342.00 | 2,251.00 | 2,268.00 | 2,268.00 | 99,500 |
Mar 06, 2024 | 2,229.00 | 2,314.00 | 2,209.00 | 2,310.00 | 2,310.00 | 129,400 |
Mar 05, 2024 | 2,240.00 | 2,274.00 | 2,182.00 | 2,247.00 | 2,247.00 | 157,300 |
Mar 04, 2024 | 2,280.00 | 2,311.00 | 2,260.00 | 2,266.00 | 2,266.00 | 104,300 |
Mar 01, 2024 | 2,323.00 | 2,360.00 | 2,252.00 | 2,262.00 | 2,262.00 | 136,000 |
Feb 29, 2024 | 2,301.00 | 2,317.00 | 2,258.00 | 2,303.00 | 2,303.00 | 89,000 |
Feb 28, 2024 | 2,348.00 | 2,375.00 | 2,309.00 | 2,340.00 | 2,340.00 | 155,100 |
Feb 27, 2024 | 2,355.00 | 2,366.00 | 2,291.00 | 2,340.00 | 2,340.00 | 141,300 |
Feb 26, 2024 | 2,260.00 | 2,418.00 | 2,241.00 | 2,358.00 | 2,358.00 | 223,400 |
Feb 22, 2024 | 2,320.00 | 2,337.00 | 2,218.00 | 2,251.00 | 2,251.00 | 123,300 |
Feb 21, 2024 | 2,239.00 | 2,289.00 | 2,214.00 | 2,274.00 | 2,274.00 | 105,300 |
Feb 20, 2024 | 2,238.00 | 2,320.00 | 2,195.00 | 2,277.00 | 2,277.00 | 241,500 |
Feb 19, 2024 | 2,224.00 | 2,298.00 | 2,191.00 | 2,240.00 | 2,240.00 | 115,200 |
Feb 16, 2024 | 2,179.00 | 2,225.00 | 2,128.00 | 2,217.00 | 2,217.00 | 167,600 |
Feb 15, 2024 | 2,273.00 | 2,273.00 | 2,183.00 | 2,184.00 | 2,184.00 | 112,400 |
Feb 14, 2024 | 2,222.00 | 2,285.00 | 2,213.00 | 2,254.00 | 2,254.00 | 115,100 |
Feb 13, 2024 | 2,300.00 | 2,329.00 | 2,248.00 | 2,262.00 | 2,262.00 | 94,700 |
Feb 09, 2024 | 2,313.00 | 2,345.00 | 2,269.00 | 2,275.00 | 2,275.00 | 70,500 |
Feb 08, 2024 | 2,351.00 | 2,380.00 | 2,301.00 | 2,314.00 | 2,314.00 | 75,400 |
Feb 07, 2024 | 2,373.00 | 2,395.00 | 2,323.00 | 2,363.00 | 2,363.00 | 83,600 |
Feb 06, 2024 | 2,337.00 | 2,443.00 | 2,284.00 | 2,373.00 | 2,373.00 | 258,300 |
Feb 05, 2024 | 2,267.00 | 2,327.00 | 2,260.00 | 2,327.00 | 2,327.00 | 118,300 |
Feb 02, 2024 | 2,202.00 | 2,269.00 | 2,201.00 | 2,231.00 | 2,231.00 | 121,000 |
Feb 01, 2024 | 2,251.00 | 2,270.00 | 2,183.00 | 2,183.00 | 2,183.00 | 261,600 |
Jan 31, 2024 | 2,320.00 | 2,347.00 | 2,277.00 | 2,301.00 | 2,301.00 | 162,400 |
Jan 30, 2024 | 2,366.00 | 2,389.00 | 2,328.00 | 2,340.00 | 2,340.00 | 108,400 |
Jan 29, 2024 | 2,352.00 | 2,370.00 | 2,317.00 | 2,356.00 | 2,356.00 | 122,000 |
Jan 26, 2024 | 2,405.00 | 2,421.00 | 2,340.00 | 2,352.00 | 2,352.00 | 204,400 |
Jan 25, 2024 | 2,469.00 | 2,491.00 | 2,391.00 | 2,443.00 | 2,443.00 | 204,200 |
Jan 24, 2024 | 2,465.00 | 2,477.00 | 2,405.00 | 2,470.00 | 2,470.00 | 220,600 |
Jan 23, 2024 | 2,403.00 | 2,555.00 | 2,403.00 | 2,478.00 | 2,478.00 | 548,700 |
Jan 22, 2024 | 2,367.00 | 2,413.00 | 2,325.00 | 2,347.00 | 2,347.00 | 221,600 |
Jan 19, 2024 | 2,321.00 | 2,423.00 | 2,321.00 | 2,346.00 | 2,346.00 | 349,500 |
Jan 18, 2024 | 2,468.00 | 2,550.00 | 2,302.00 | 2,309.00 | 2,309.00 | 677,100 |
Jan 17, 2024 | 2,754.00 | 2,884.00 | 2,493.00 | 2,512.00 | 2,512.00 | 828,300 |
Jan 16, 2024 | 2,784.00 | 2,800.00 | 2,715.00 | 2,737.00 | 2,737.00 | 198,200 |
Jan 15, 2024 | 2,507.00 | 2,632.00 | 2,480.00 | 2,604.00 | 2,604.00 | 248,800 |
Jan 12, 2024 | 2,815.00 | 2,820.00 | 2,715.00 | 2,757.00 | 2,757.00 | 344,100 |
Jan 11, 2024 | 2,745.00 | 2,803.00 | 2,663.00 | 2,803.00 | 2,803.00 | 357,700 |
Jan 10, 2024 | 2,696.00 | 2,728.00 | 2,657.00 | 2,719.00 | 2,719.00 | 196,900 |
Jan 09, 2024 | 2,641.00 | 2,677.00 | 2,569.00 | 2,670.00 | 2,670.00 | 177,200 |
Jan 05, 2024 | 2,710.00 | 2,714.00 | 2,615.00 | 2,629.00 | 2,629.00 | 139,200 |
Jan 04, 2024 | 2,550.00 | 2,692.00 | 2,547.00 | 2,692.00 | 2,692.00 | 119,500 |
Dec 29, 2023 | 2,652.00 | 2,685.00 | 2,597.00 | 2,630.00 | 2,630.00 | 143,900 |
Dec 28, 2023 | 2,597.00 | 2,655.00 | 2,555.00 | 2,655.00 | 2,655.00 | 174,600 |
Dec 27, 2023 | 2,572.00 | 2,660.00 | 2,557.00 | 2,634.00 | 2,634.00 | 171,100 |
Dec 26, 2023 | 2,470.00 | 2,583.00 | 2,470.00 | 2,540.00 | 2,540.00 | 157,600 |
Dec 25, 2023 | 2,498.00 | 2,525.00 | 2,441.00 | 2,468.00 | 2,468.00 | 107,000 |
Dec 22, 2023 | 2,558.00 | 2,580.00 | 2,492.00 | 2,501.00 | 2,501.00 | 115,900 |
Dec 21, 2023 | 2,509.00 | 2,555.00 | 2,483.00 | 2,543.00 | 2,543.00 | 101,600 |
Dec 20, 2023 | 2,560.00 | 2,591.00 | 2,500.00 | 2,538.00 | 2,538.00 | 108,800 |
Dec 19, 2023 | 2,488.00 | 2,544.00 | 2,433.00 | 2,537.00 | 2,537.00 | 109,600 |
Dec 18, 2023 | 2,547.00 | 2,551.00 | 2,470.00 | 2,470.00 | 2,470.00 | 89,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |