Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 1,810.50 | 1,819.00 | 1,781.00 | 1,797.85 | 1,797.85 | 16,788 |
May 02, 2024 | 1,816.90 | 1,838.20 | 1,784.15 | 1,794.30 | 1,794.30 | 1,257,280 |
May 01, 2024 | - | - | - | - | - | - |
Apr 30, 2024 | 1,841.85 | 1,857.95 | 1,797.25 | 1,806.40 | 1,806.40 | 16,359 |
Apr 29, 2024 | 1,910.45 | 1,920.75 | 1,831.00 | 1,840.75 | 1,840.75 | 19,966 |
Apr 26, 2024 | 1,944.65 | 1,962.35 | 1,870.00 | 1,885.30 | 1,885.30 | 65,199 |
Apr 25, 2024 | 1,907.95 | 1,919.95 | 1,903.25 | 1,915.00 | 1,915.00 | 14,784 |
Apr 24, 2024 | 1,940.40 | 1,957.55 | 1,880.00 | 1,892.05 | 1,892.05 | 9,029 |
Apr 23, 2024 | 1,958.85 | 2,016.75 | 1,898.20 | 1,902.45 | 1,902.45 | 15,940 |
Apr 22, 2024 | 1,967.95 | 2,023.50 | 1,929.05 | 1,937.70 | 1,937.70 | 17,119 |
Apr 19, 2024 | 2,000.30 | 2,006.50 | 1,961.75 | 1,972.25 | 1,972.25 | 17,613 |
Apr 18, 2024 | 2,058.45 | 2,060.35 | 1,996.00 | 2,013.30 | 2,013.30 | 7,594 |
Apr 17, 2024 | - | - | - | - | - | - |
Apr 16, 2024 | 2,045.00 | 2,102.30 | 2,027.70 | 2,039.15 | 2,039.15 | 12,571 |
Apr 15, 2024 | 2,015.05 | 2,078.30 | 2,015.05 | 2,071.50 | 2,071.50 | 23,357 |
Apr 12, 2024 | 2,142.60 | 2,142.60 | 2,071.00 | 2,089.20 | 2,089.20 | 6,533 |
Apr 11, 2024 | - | - | - | - | - | - |
Apr 10, 2024 | 2,069.75 | 2,124.45 | 2,051.75 | 2,110.00 | 2,110.00 | 17,114 |
Apr 09, 2024 | 2,123.00 | 2,135.00 | 2,066.65 | 2,080.60 | 2,080.60 | 14,549 |
Apr 08, 2024 | 2,171.75 | 2,181.00 | 2,087.00 | 2,102.75 | 2,102.75 | 25,280 |
Apr 05, 2024 | 2,170.50 | 2,189.00 | 2,130.90 | 2,165.05 | 2,165.05 | 10,944 |
Apr 04, 2024 | 2,080.05 | 2,187.00 | 2,069.30 | 2,163.15 | 2,163.15 | 22,371 |
Apr 03, 2024 | 2,008.95 | 2,106.25 | 2,001.80 | 2,065.80 | 2,065.80 | 13,518 |
Apr 02, 2024 | 2,008.95 | 2,016.95 | 2,001.80 | 2,007.95 | 2,007.95 | 7,781 |
Apr 01, 2024 | 1,994.55 | 2,026.35 | 1,983.95 | 2,007.35 | 2,007.35 | 6,396 |
Mar 28, 2024 | 1,965.30 | 2,025.60 | 1,964.80 | 1,993.60 | 1,993.60 | 10,426 |
Mar 27, 2024 | 1,951.05 | 1,960.05 | 1,930.00 | 1,940.80 | 1,940.80 | 13,416 |
Mar 26, 2024 | 2,001.15 | 2,015.80 | 1,915.05 | 1,943.60 | 1,943.60 | 11,183 |
Mar 25, 2024 | - | - | - | - | - | - |
Mar 22, 2024 | 1,969.00 | 2,004.40 | 1,941.55 | 1,962.15 | 1,962.15 | 13,998 |
Mar 21, 2024 | 2,015.40 | 2,021.45 | 1,969.05 | 1,987.50 | 1,987.50 | 13,930 |
Mar 20, 2024 | 2,015.30 | 2,050.55 | 1,969.90 | 2,004.05 | 2,004.05 | 9,515 |
Mar 19, 2024 | 1,994.45 | 1,994.45 | 1,945.00 | 1,973.20 | 1,973.20 | 4,259 |
Mar 18, 2024 | 1,960.35 | 2,005.00 | 1,960.35 | 1,994.40 | 1,994.40 | 10,097 |
Mar 15, 2024 | - | - | - | - | - | - |
Mar 14, 2024 | 1,895.05 | 1,978.55 | 1,895.05 | 1,940.50 | 1,940.50 | 14,992 |
Mar 13, 2024 | 1,950.40 | 1,972.50 | 1,810.00 | 1,894.50 | 1,894.50 | 30,496 |
Mar 12, 2024 | 1,957.55 | 2,005.15 | 1,938.90 | 1,963.95 | 1,963.95 | 13,707 |
Mar 11, 2024 | 1,980.35 | 1,990.45 | 1,921.85 | 1,949.25 | 1,949.25 | 4,032 |
Mar 08, 2024 | - | - | - | - | - | - |
Mar 07, 2024 | 1,975.05 | 1,994.55 | 1,943.55 | 1,985.40 | 1,985.40 | 5,270 |
Mar 06, 2024 | 1,950.20 | 2,000.00 | 1,909.15 | 1,962.65 | 1,962.65 | 15,328 |
Mar 05, 2024 | 2,000.35 | 2,020.00 | 1,947.00 | 1,958.30 | 1,958.30 | 5,167 |
Mar 04, 2024 | 2,009.60 | 2,020.80 | 1,990.00 | 2,015.80 | 2,015.80 | 4,530 |
Mar 01, 2024 | 2,065.60 | 2,065.60 | 2,017.10 | 2,035.85 | 2,035.85 | 5,705 |
Feb 29, 2024 | 2,039.95 | 2,040.00 | 2,009.75 | 2,025.55 | 2,025.55 | 8,112 |
Feb 28, 2024 | 2,025.70 | 2,066.70 | 2,010.55 | 2,028.70 | 2,028.70 | 524,186 |
Feb 27, 2024 | 2,056.95 | 2,090.00 | 2,043.70 | 2,052.10 | 2,052.10 | 3,782 |
Feb 26, 2024 | 2,041.45 | 2,099.95 | 2,041.45 | 2,073.30 | 2,073.30 | 5,416 |
Feb 23, 2024 | 2,080.00 | 2,098.00 | 2,036.35 | 2,082.50 | 2,082.50 | 5,434 |
Feb 22, 2024 | 1,999.45 | 2,065.00 | 1,936.10 | 2,049.00 | 2,049.00 | 11,768 |
Feb 21, 2024 | 2,072.65 | 2,072.65 | 1,957.00 | 1,963.95 | 1,963.95 | 5,691 |
Feb 20, 2024 | 2,055.90 | 2,087.55 | 2,005.70 | 2,013.25 | 2,013.25 | 6,174 |
Feb 16, 2024 | 2,098.95 | 2,102.85 | 2,023.05 | 2,051.60 | 2,051.60 | 24,396 |
Feb 15, 2024 | 2,117.25 | 2,117.25 | 2,080.05 | 2,099.60 | 2,099.60 | 5,478 |
Feb 14, 2024 | 2,129.85 | 2,129.85 | 2,074.00 | 2,112.00 | 2,112.00 | 6,805 |
Feb 13, 2024 | 2,149.90 | 2,149.90 | 2,077.50 | 2,130.65 | 2,130.65 | 8,676 |
Feb 12, 2024 | 2,193.50 | 2,205.65 | 2,143.90 | 2,166.40 | 2,166.40 | 5,932 |
Feb 09, 2024 | 2,190.00 | 2,199.75 | 2,133.00 | 2,191.65 | 2,191.65 | 6,780 |
Feb 08, 2024 | 2,246.00 | 2,265.95 | 2,145.75 | 2,189.05 | 2,189.05 | 16,455 |
Feb 07, 2024 | 2,185.20 | 2,260.00 | 2,185.20 | 2,252.20 | 2,252.20 | 7,725 |
Feb 06, 2024 | 2,183.40 | 2,212.50 | 2,154.80 | 2,201.10 | 2,201.10 | 9,587 |
Feb 05, 2024 | 2,129.70 | 2,181.05 | 2,064.65 | 2,166.00 | 2,166.00 | 20,513 |
Feb 02, 2024 | 1,905.00 | 2,155.00 | 1,905.00 | 2,108.00 | 2,108.00 | 92,105 |
Feb 01, 2024 | 2,004.85 | 2,004.85 | 1,899.00 | 1,939.95 | 1,939.95 | 15,817 |
Jan 31, 2024 | 2,032.00 | 2,032.00 | 1,941.10 | 1,972.25 | 1,972.25 | 18,906 |
Jan 30, 2024 | 2,004.85 | 2,040.00 | 1,969.15 | 2,029.05 | 2,029.05 | 31,123 |
Jan 29, 2024 | 1,947.25 | 2,085.40 | 1,876.60 | 2,018.35 | 2,018.35 | 22,754 |
Jan 26, 2024 | 2,018.95 | 2,018.95 | 2,018.95 | 2,018.95 | 2,018.95 | - |
Jan 25, 2024 | 2,059.75 | 2,076.10 | 1,953.90 | 2,018.95 | 2,018.95 | 108,798 |
Jan 24, 2024 | 2,125.30 | 2,125.35 | 1,914.70 | 2,047.35 | 2,047.35 | 42,678 |
Jan 23, 2024 | 2,250.15 | 2,271.00 | 2,100.80 | 2,120.80 | 2,120.80 | 25,909 |
Jan 22, 2024 | 2,212.15 | 2,212.15 | 2,212.15 | 2,212.15 | 2,212.15 | - |
Jan 19, 2024 | 2,225.80 | 2,231.00 | 2,157.00 | 2,212.15 | 2,212.15 | 14,051 |
Jan 18, 2024 | 2,280.45 | 2,280.45 | 2,147.30 | 2,200.90 | 2,200.90 | 23,754 |
Jan 17, 2024 | 2,264.90 | 2,299.00 | 2,225.45 | 2,280.45 | 2,280.45 | 6,057 |
Jan 16, 2024 | 2,297.25 | 2,320.55 | 2,260.00 | 2,277.70 | 2,277.70 | 14,366 |
Jan 12, 2024 | 2,193.75 | 2,297.85 | 2,189.00 | 2,274.65 | 2,274.65 | 26,274 |
Jan 11, 2024 | 2,254.85 | 2,254.85 | 2,137.30 | 2,150.90 | 2,150.90 | 22,690 |
Jan 10, 2024 | 2,255.00 | 2,270.00 | 2,213.00 | 2,224.00 | 2,224.00 | 14,194 |
Jan 09, 2024 | 2,264.00 | 2,275.45 | 2,239.65 | 2,263.25 | 2,263.25 | 3,894 |
Jan 08, 2024 | 2,240.10 | 2,267.55 | 2,221.00 | 2,239.65 | 2,239.65 | 11,077 |
Jan 05, 2024 | 2,264.00 | 2,273.95 | 2,222.00 | 2,236.70 | 2,236.70 | 6,374 |
Jan 04, 2024 | 2,306.10 | 2,320.75 | 2,260.45 | 2,266.75 | 2,266.75 | 3,578 |
Jan 03, 2024 | 2,306.10 | 2,335.00 | 2,251.25 | 2,283.30 | 2,283.30 | 6,404 |
Jan 02, 2024 | 2,299.90 | 2,348.95 | 2,264.55 | 2,305.95 | 2,305.95 | 7,283 |
Dec 29, 2023 | 2,299.00 | 2,315.00 | 2,225.00 | 2,292.40 | 2,292.40 | 6,883 |
Dec 28, 2023 | 2,371.45 | 2,371.45 | 2,258.00 | 2,269.05 | 2,269.05 | 7,636 |
Dec 27, 2023 | 2,388.75 | 2,388.75 | 2,303.20 | 2,331.45 | 2,331.45 | 4,641 |
Dec 26, 2023 | 2,387.20 | 2,387.20 | 2,332.50 | 2,344.85 | 2,344.85 | 12,470 |
Dec 22, 2023 | 2,382.95 | 2,457.00 | 2,320.25 | 2,387.75 | 2,387.75 | 70,445 |
Dec 21, 2023 | 2,152.05 | 2,361.45 | 2,125.00 | 2,329.30 | 2,329.30 | 28,525 |
Dec 20, 2023 | 2,249.90 | 2,260.75 | 2,098.00 | 2,195.95 | 2,195.95 | 41,436 |
Dec 19, 2023 | 2,228.70 | 2,270.00 | 2,205.95 | 2,250.20 | 2,250.20 | 11,538 |
Dec 18, 2023 | 2,194.85 | 2,253.35 | 2,155.70 | 2,228.20 | 2,228.20 | 46,152 |
Dec 15, 2023 | 2,120.10 | 2,246.85 | 2,104.10 | 2,198.75 | 2,198.75 | 94,520 |
Dec 14, 2023 | 2,004.70 | 2,180.00 | 2,004.70 | 2,120.10 | 2,120.10 | 75,774 |
Dec 13, 2023 | 1,983.00 | 2,011.00 | 1,970.10 | 1,981.90 | 1,981.90 | 15,749 |
Dec 12, 2023 | 2,025.05 | 2,025.05 | 1,967.40 | 1,976.55 | 1,976.55 | 6,187 |
Dec 11, 2023 | 1,989.00 | 2,010.00 | 1,972.65 | 2,002.50 | 2,002.50 | 24,085 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |