Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 1,805.00 | 1,811.50 | 1,764.50 | 1,766.50 | 1,766.50 | 3,453,900 |
May 01, 2024 | 1,820.00 | 1,826.00 | 1,769.00 | 1,806.50 | 1,806.50 | 4,613,800 |
Apr 30, 2024 | 1,799.50 | 1,842.50 | 1,794.00 | 1,842.50 | 1,842.50 | 3,577,600 |
Apr 26, 2024 | 1,783.00 | 1,795.50 | 1,761.50 | 1,779.50 | 1,779.50 | 2,659,800 |
Apr 25, 2024 | 1,808.00 | 1,808.00 | 1,765.50 | 1,783.50 | 1,783.50 | 3,222,900 |
Apr 24, 2024 | 1,771.50 | 1,815.00 | 1,756.00 | 1,808.50 | 1,808.50 | 4,061,500 |
Apr 23, 2024 | 1,780.50 | 1,793.00 | 1,742.00 | 1,749.50 | 1,749.50 | 3,456,900 |
Apr 22, 2024 | 1,736.00 | 1,785.00 | 1,732.00 | 1,777.50 | 1,777.50 | 3,883,400 |
Apr 19, 2024 | 1,736.00 | 1,747.00 | 1,700.50 | 1,730.50 | 1,730.50 | 5,016,700 |
Apr 18, 2024 | 1,730.00 | 1,777.00 | 1,729.00 | 1,745.50 | 1,745.50 | 3,063,300 |
Apr 17, 2024 | 1,799.00 | 1,833.00 | 1,736.00 | 1,740.50 | 1,740.50 | 5,333,900 |
Apr 16, 2024 | 1,717.50 | 1,777.00 | 1,712.50 | 1,772.00 | 1,772.00 | 4,744,600 |
Apr 15, 2024 | 1,785.00 | 1,791.50 | 1,742.00 | 1,745.50 | 1,745.50 | 4,458,300 |
Apr 12, 2024 | 1,808.00 | 1,858.00 | 1,796.00 | 1,809.50 | 1,809.50 | 4,103,100 |
Apr 11, 2024 | 1,830.00 | 1,831.50 | 1,778.50 | 1,794.00 | 1,794.00 | 4,799,300 |
Apr 10, 2024 | 1,888.50 | 1,892.00 | 1,839.50 | 1,849.50 | 1,849.50 | 3,222,500 |
Apr 09, 2024 | 1,849.00 | 1,895.00 | 1,848.00 | 1,894.00 | 1,894.00 | 3,430,800 |
Apr 08, 2024 | 1,835.00 | 1,845.50 | 1,816.50 | 1,834.00 | 1,834.00 | 2,786,300 |
Apr 05, 2024 | 1,797.00 | 1,832.50 | 1,796.00 | 1,822.50 | 1,822.50 | 3,228,300 |
Apr 04, 2024 | 1,885.00 | 1,893.50 | 1,836.50 | 1,836.50 | 1,836.50 | 3,232,300 |
Apr 03, 2024 | 1,871.00 | 1,881.00 | 1,847.00 | 1,863.00 | 1,863.00 | 3,745,500 |
Apr 02, 2024 | 1,915.00 | 1,916.50 | 1,873.00 | 1,900.50 | 1,900.50 | 4,831,100 |
Apr 01, 2024 | 1,979.50 | 1,979.50 | 1,915.00 | 1,915.00 | 1,915.00 | 4,328,400 |
Mar 29, 2024 | 1,918.00 | 1,974.00 | 1,911.00 | 1,973.00 | 1,973.00 | 3,723,100 |
Mar 28, 2024 | 1,955.50 | 1,968.00 | 1,928.50 | 1,928.50 | 1,928.50 | 4,572,800 |
Mar 27, 2024 | 1,974.50 | 1,986.50 | 1,952.00 | 1,955.50 | 1,955.50 | 3,219,300 |
Mar 26, 2024 | 1,957.50 | 1,984.00 | 1,946.00 | 1,960.50 | 1,960.50 | 3,302,100 |
Mar 25, 2024 | 2,055.50 | 2,077.00 | 1,962.00 | 1,962.00 | 1,962.00 | 5,640,500 |
Mar 22, 2024 | 1,995.50 | 2,001.50 | 1,958.50 | 1,992.50 | 1,992.50 | 3,642,400 |
Mar 21, 2024 | 2,003.00 | 2,020.00 | 1,980.50 | 1,995.00 | 1,995.00 | 3,860,700 |
Mar 19, 2024 | 1,979.00 | 1,980.00 | 1,933.00 | 1,980.00 | 1,980.00 | 4,724,800 |
Mar 18, 2024 | 1,952.00 | 1,994.50 | 1,947.00 | 1,978.00 | 1,978.00 | 3,076,800 |
Mar 15, 2024 | 1,968.00 | 1,975.00 | 1,947.50 | 1,955.50 | 1,955.50 | 3,709,500 |
Mar 14, 2024 | 1,981.00 | 2,002.00 | 1,958.00 | 1,987.00 | 1,987.00 | 2,872,800 |
Mar 13, 2024 | 2,004.00 | 2,019.00 | 1,955.00 | 1,973.00 | 1,973.00 | 3,744,200 |
Mar 12, 2024 | 1,976.00 | 2,017.50 | 1,949.00 | 2,014.00 | 2,014.00 | 3,315,800 |
Mar 11, 2024 | 1,966.00 | 1,988.00 | 1,945.00 | 1,985.50 | 1,985.50 | 3,763,300 |
Mar 08, 2024 | 1,987.50 | 2,004.00 | 1,966.00 | 1,982.50 | 1,982.50 | 4,014,600 |
Mar 07, 2024 | 2,040.50 | 2,046.50 | 1,983.00 | 1,987.00 | 1,987.00 | 4,872,000 |
Mar 06, 2024 | 2,001.00 | 2,058.50 | 1,991.50 | 2,034.00 | 2,034.00 | 4,597,700 |
Mar 05, 2024 | 2,060.00 | 2,070.00 | 2,009.00 | 2,018.50 | 2,018.50 | 4,878,500 |
Mar 04, 2024 | 2,124.00 | 2,145.00 | 2,084.50 | 2,084.50 | 2,084.50 | 4,283,700 |
Mar 01, 2024 | 2,033.00 | 2,123.00 | 2,025.50 | 2,114.00 | 2,114.00 | 5,289,900 |
Feb 29, 2024 | 2,066.00 | 2,078.00 | 2,038.50 | 2,041.50 | 2,041.50 | 4,132,000 |
Feb 28, 2024 | 2,067.00 | 2,095.50 | 2,055.50 | 2,077.50 | 2,077.50 | 4,135,400 |
Feb 27, 2024 | 2,098.00 | 2,102.50 | 2,044.50 | 2,055.50 | 2,055.50 | 5,732,700 |
Feb 26, 2024 | 2,080.00 | 2,143.50 | 2,053.00 | 2,119.00 | 2,119.00 | 4,471,500 |
Feb 22, 2024 | 2,097.00 | 2,120.50 | 2,083.00 | 2,089.00 | 2,089.00 | 3,969,800 |
Feb 21, 2024 | 2,120.00 | 2,136.50 | 2,095.00 | 2,121.50 | 2,121.50 | 3,953,800 |
Feb 20, 2024 | 2,195.00 | 2,199.00 | 2,133.00 | 2,144.50 | 2,144.50 | 4,431,800 |
Feb 19, 2024 | 2,147.50 | 2,209.50 | 2,141.00 | 2,192.00 | 2,192.00 | 6,593,700 |
Feb 16, 2024 | 2,025.00 | 2,163.50 | 2,000.00 | 2,126.50 | 2,126.50 | 10,035,500 |
Feb 15, 2024 | 2,132.00 | 2,190.00 | 2,021.00 | 2,043.50 | 2,043.50 | 12,403,500 |
Feb 14, 2024 | 2,285.50 | 2,300.00 | 2,120.00 | 2,120.50 | 2,120.50 | 16,183,100 |
Feb 13, 2024 | 2,460.00 | 2,502.00 | 2,428.00 | 2,435.50 | 2,435.50 | 5,485,800 |
Feb 09, 2024 | 2,364.50 | 2,458.00 | 2,353.00 | 2,435.00 | 2,435.00 | 4,877,800 |
Feb 08, 2024 | 2,433.00 | 2,438.00 | 2,369.00 | 2,378.50 | 2,378.50 | 4,349,600 |
Feb 07, 2024 | 2,440.00 | 2,457.50 | 2,401.00 | 2,437.50 | 2,437.50 | 3,519,000 |
Feb 06, 2024 | 2,462.00 | 2,462.50 | 2,408.00 | 2,442.50 | 2,442.50 | 3,054,300 |
Feb 05, 2024 | 2,404.00 | 2,474.00 | 2,397.50 | 2,468.00 | 2,468.00 | 3,288,200 |
Feb 02, 2024 | 2,390.00 | 2,435.00 | 2,380.50 | 2,402.50 | 2,402.50 | 3,290,000 |
Feb 01, 2024 | 2,425.00 | 2,446.00 | 2,361.00 | 2,366.50 | 2,366.50 | 4,139,200 |
Jan 31, 2024 | 2,413.00 | 2,465.50 | 2,386.00 | 2,464.00 | 2,464.00 | 3,658,700 |
Jan 30, 2024 | 2,469.00 | 2,472.00 | 2,414.00 | 2,427.00 | 2,427.00 | 6,064,100 |
Jan 29, 2024 | 2,450.00 | 2,468.00 | 2,415.00 | 2,446.50 | 2,446.50 | 3,671,900 |
Jan 26, 2024 | 2,438.50 | 2,500.00 | 2,425.50 | 2,451.50 | 2,451.50 | 3,692,700 |
Jan 25, 2024 | 2,445.00 | 2,457.00 | 2,396.50 | 2,453.50 | 2,453.50 | 3,946,100 |
Jan 24, 2024 | 2,454.50 | 2,480.00 | 2,426.00 | 2,472.50 | 2,472.50 | 2,810,400 |
Jan 23, 2024 | 2,489.50 | 2,504.50 | 2,432.50 | 2,449.00 | 2,449.00 | 3,245,100 |
Jan 22, 2024 | 2,419.00 | 2,475.00 | 2,375.50 | 2,463.00 | 2,463.00 | 4,109,900 |
Jan 19, 2024 | 2,414.00 | 2,430.00 | 2,388.00 | 2,412.00 | 2,412.00 | 2,669,300 |
Jan 18, 2024 | 2,428.50 | 2,442.50 | 2,366.50 | 2,383.00 | 2,383.00 | 4,224,800 |
Jan 17, 2024 | 2,505.50 | 2,523.00 | 2,456.00 | 2,456.00 | 2,456.00 | 3,159,600 |
Jan 16, 2024 | 2,540.00 | 2,563.50 | 2,503.50 | 2,518.00 | 2,518.00 | 3,759,700 |
Jan 15, 2024 | 2,519.00 | 2,519.00 | 2,475.50 | 2,490.50 | 2,490.50 | 896,700 |
Jan 12, 2024 | 2,578.50 | 2,583.00 | 2,507.00 | 2,529.50 | 2,529.50 | 3,197,200 |
Jan 11, 2024 | 2,531.00 | 2,547.00 | 2,488.50 | 2,528.50 | 2,528.50 | 3,514,700 |
Jan 10, 2024 | 2,471.50 | 2,523.50 | 2,440.50 | 2,496.50 | 2,496.50 | 3,207,300 |
Jan 09, 2024 | 2,480.50 | 2,527.50 | 2,448.00 | 2,471.50 | 2,471.50 | 3,610,900 |
Jan 05, 2024 | 2,546.00 | 2,569.00 | 2,456.00 | 2,456.00 | 2,456.00 | 4,485,100 |
Jan 04, 2024 | 2,558.00 | 2,578.00 | 2,525.00 | 2,541.00 | 2,541.00 | 4,002,800 |
Dec 29, 2023 | 2,594.00 | 2,642.00 | 2,585.00 | 2,612.50 | 2,612.50 | 3,787,200 |
Dec 28, 2023 | 2,558.00 | 2,599.50 | 2,524.00 | 2,599.50 | 2,599.50 | 3,262,300 |
Dec 27, 2023 | 2,510.00 | 2,604.00 | 2,510.00 | 2,559.50 | 2,559.50 | 4,094,600 |
Dec 26, 2023 | 2,517.50 | 2,536.50 | 2,499.00 | 2,528.00 | 2,528.00 | 2,437,100 |
Dec 25, 2023 | 2,541.00 | 2,548.00 | 2,497.00 | 2,526.50 | 2,526.50 | 2,814,200 |
Dec 22, 2023 | 2,569.50 | 2,594.50 | 2,534.00 | 2,536.00 | 2,536.00 | 3,298,800 |
Dec 21, 2023 | 2,628.00 | 2,645.50 | 2,555.00 | 2,561.00 | 2,561.00 | 3,807,200 |
Dec 20, 2023 | 2,619.00 | 2,693.00 | 2,600.00 | 2,659.50 | 2,659.50 | 5,457,600 |
Dec 19, 2023 | 2,565.00 | 2,613.00 | 2,537.50 | 2,582.00 | 2,582.00 | 2,854,900 |
Dec 18, 2023 | 2,649.00 | 2,649.00 | 2,555.50 | 2,589.50 | 2,589.50 | 3,594,500 |
Dec 15, 2023 | 2,638.00 | 2,675.00 | 2,608.00 | 2,670.00 | 2,670.00 | 2,739,900 |
Dec 14, 2023 | 2,679.00 | 2,698.00 | 2,616.00 | 2,617.50 | 2,617.50 | 3,119,500 |
Dec 13, 2023 | 2,644.00 | 2,651.00 | 2,595.00 | 2,637.00 | 2,637.00 | 3,234,100 |
Dec 12, 2023 | 2,720.00 | 2,721.50 | 2,620.00 | 2,649.00 | 2,649.00 | 4,124,400 |
Dec 11, 2023 | 2,660.00 | 2,708.50 | 2,656.50 | 2,678.50 | 2,678.50 | 3,092,100 |
Dec 08, 2023 | 2,617.50 | 2,652.00 | 2,590.00 | 2,643.00 | 2,643.00 | 3,984,700 |
Dec 07, 2023 | 2,695.00 | 2,710.00 | 2,637.00 | 2,649.50 | 2,649.50 | 3,926,500 |
Dec 06, 2023 | 2,707.50 | 2,756.00 | 2,700.50 | 2,745.00 | 2,745.00 | 3,498,200 |
Dec 05, 2023 | 2,760.00 | 2,768.50 | 2,690.50 | 2,695.00 | 2,695.00 | 4,792,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |