Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 2,422.00 | 2,429.00 | 2,381.00 | 2,407.00 | 2,407.00 | 8,300 |
May 09, 2024 | 2,421.00 | 2,421.00 | 2,375.00 | 2,410.00 | 2,410.00 | 6,600 |
May 08, 2024 | 2,417.00 | 2,433.00 | 2,401.00 | 2,421.00 | 2,421.00 | 7,800 |
May 07, 2024 | 2,345.00 | 2,431.00 | 2,345.00 | 2,408.00 | 2,408.00 | 15,600 |
May 02, 2024 | 2,380.00 | 2,380.00 | 2,326.00 | 2,334.00 | 2,334.00 | 17,700 |
May 01, 2024 | 2,432.00 | 2,450.00 | 2,369.00 | 2,390.00 | 2,390.00 | 19,500 |
Apr 30, 2024 | 2,502.00 | 2,531.00 | 2,421.00 | 2,449.00 | 2,449.00 | 14,900 |
Apr 26, 2024 | 2,387.00 | 2,473.00 | 2,371.00 | 2,467.00 | 2,467.00 | 17,000 |
Apr 25, 2024 | 2,444.00 | 2,453.00 | 2,380.00 | 2,380.00 | 2,380.00 | 12,000 |
Apr 24, 2024 | 2,349.00 | 2,425.00 | 2,318.00 | 2,407.00 | 2,407.00 | 14,800 |
Apr 23, 2024 | 2,353.00 | 2,354.00 | 2,300.00 | 2,335.00 | 2,335.00 | 9,100 |
Apr 22, 2024 | 2,326.00 | 2,399.00 | 2,318.00 | 2,347.00 | 2,347.00 | 23,200 |
Apr 19, 2024 | 2,299.00 | 2,380.00 | 2,266.00 | 2,320.00 | 2,320.00 | 57,700 |
Apr 18, 2024 | 2,237.00 | 2,297.00 | 2,225.00 | 2,297.00 | 2,297.00 | 10,300 |
Apr 17, 2024 | 2,224.00 | 2,278.00 | 2,201.00 | 2,247.00 | 2,247.00 | 16,800 |
Apr 16, 2024 | 2,252.00 | 2,252.00 | 2,208.00 | 2,208.00 | 2,208.00 | 27,000 |
Apr 15, 2024 | 2,300.00 | 2,300.00 | 2,257.00 | 2,282.00 | 2,282.00 | 10,900 |
Apr 12, 2024 | 2,340.00 | 2,365.00 | 2,301.00 | 2,301.00 | 2,301.00 | 12,600 |
Apr 11, 2024 | 2,377.00 | 2,377.00 | 2,340.00 | 2,340.00 | 2,340.00 | 3,800 |
Apr 10, 2024 | 2,391.00 | 2,438.00 | 2,377.00 | 2,377.00 | 2,377.00 | 9,000 |
Apr 09, 2024 | 2,363.00 | 2,403.00 | 2,327.00 | 2,370.00 | 2,370.00 | 22,000 |
Apr 08, 2024 | 2,324.00 | 2,387.00 | 2,324.00 | 2,341.00 | 2,341.00 | 10,400 |
Apr 05, 2024 | 2,315.00 | 2,373.00 | 2,298.00 | 2,298.00 | 2,298.00 | 25,300 |
Apr 04, 2024 | 2,388.00 | 2,404.00 | 2,362.00 | 2,365.00 | 2,365.00 | 10,900 |
Apr 03, 2024 | 2,420.00 | 2,431.00 | 2,354.00 | 2,388.00 | 2,388.00 | 16,800 |
Apr 02, 2024 | 2,426.00 | 2,470.00 | 2,396.00 | 2,456.00 | 2,456.00 | 20,400 |
Apr 01, 2024 | 2,525.00 | 2,534.00 | 2,424.00 | 2,424.00 | 2,424.00 | 19,600 |
Mar 29, 2024 | 2,358.00 | 2,488.00 | 2,358.00 | 2,488.00 | 2,488.00 | 26,600 |
Mar 28, 2024 | 2,340.00 | 2,389.00 | 2,333.00 | 2,357.00 | 2,357.00 | 36,900 |
Mar 27, 2024 | 2,327.00 | 2,367.00 | 2,319.00 | 2,326.00 | 2,326.00 | 20,600 |
Mar 26, 2024 | 2,300.00 | 2,338.00 | 2,276.00 | 2,333.00 | 2,333.00 | 27,100 |
Mar 25, 2024 | 2,344.00 | 2,365.00 | 2,310.00 | 2,310.00 | 2,310.00 | 25,600 |
Mar 22, 2024 | 2,390.00 | 2,390.00 | 2,345.00 | 2,354.00 | 2,354.00 | 29,500 |
Mar 21, 2024 | 2,367.00 | 2,395.00 | 2,337.00 | 2,384.00 | 2,384.00 | 33,700 |
Mar 19, 2024 | 2,398.00 | 2,402.00 | 2,355.00 | 2,375.00 | 2,375.00 | 27,600 |
Mar 18, 2024 | 2,400.00 | 2,419.00 | 2,360.00 | 2,392.00 | 2,392.00 | 39,200 |
Mar 15, 2024 | 2,471.00 | 2,471.00 | 2,415.00 | 2,416.00 | 2,416.00 | 35,500 |
Mar 14, 2024 | 2,553.00 | 2,564.00 | 2,511.00 | 2,521.00 | 2,521.00 | 26,900 |
Mar 13, 2024 | 2,619.00 | 2,643.00 | 2,535.00 | 2,562.00 | 2,562.00 | 32,000 |
Mar 12, 2024 | 2,552.00 | 2,642.00 | 2,551.00 | 2,642.00 | 2,642.00 | 27,100 |
Mar 11, 2024 | 2,635.00 | 2,647.00 | 2,565.00 | 2,587.00 | 2,587.00 | 29,400 |
Mar 08, 2024 | 2,673.00 | 2,697.00 | 2,626.00 | 2,662.00 | 2,662.00 | 29,000 |
Mar 07, 2024 | 2,773.00 | 2,803.00 | 2,688.00 | 2,695.00 | 2,695.00 | 32,000 |
Mar 06, 2024 | 2,649.00 | 2,774.00 | 2,630.00 | 2,773.00 | 2,773.00 | 39,800 |
Mar 05, 2024 | 2,610.00 | 2,664.00 | 2,586.00 | 2,661.00 | 2,661.00 | 21,300 |
Mar 04, 2024 | 2,586.00 | 2,640.00 | 2,573.00 | 2,612.00 | 2,612.00 | 28,000 |
Mar 01, 2024 | 2,647.00 | 2,647.00 | 2,556.00 | 2,560.00 | 2,560.00 | 30,000 |
Feb 29, 2024 | 2,650.00 | 2,653.00 | 2,512.00 | 2,638.00 | 2,638.00 | 78,300 |
Feb 28, 2024 | 2,700.00 | 2,830.00 | 2,673.00 | 2,697.00 | 2,697.00 | 68,400 |
Feb 27, 2024 | 2,610.00 | 2,639.00 | 2,575.00 | 2,600.00 | 2,600.00 | 21,700 |
Feb 26, 2024 | 2,630.00 | 2,646.00 | 2,569.00 | 2,625.00 | 2,625.00 | 25,900 |
Feb 22, 2024 | 2,683.00 | 2,683.00 | 2,621.00 | 2,643.00 | 2,643.00 | 28,500 |
Feb 21, 2024 | 2,772.00 | 2,772.00 | 2,632.00 | 2,660.00 | 2,660.00 | 34,000 |
Feb 20, 2024 | 2,727.00 | 2,776.00 | 2,684.00 | 2,765.00 | 2,765.00 | 34,900 |
Feb 19, 2024 | 2,570.00 | 2,711.00 | 2,551.00 | 2,687.00 | 2,687.00 | 37,300 |
Feb 16, 2024 | 2,486.00 | 2,601.00 | 2,427.00 | 2,569.00 | 2,569.00 | 49,800 |
Feb 15, 2024 | 2,550.00 | 2,593.00 | 2,473.00 | 2,473.00 | 2,473.00 | 38,700 |
Feb 14, 2024 | 2,500.00 | 2,655.00 | 2,500.00 | 2,578.00 | 2,578.00 | 117,400 |
Feb 13, 2024 | 2,867.00 | 2,867.00 | 2,751.00 | 2,835.00 | 2,835.00 | 35,500 |
Feb 09, 2024 | 2,830.00 | 2,888.00 | 2,780.00 | 2,803.00 | 2,803.00 | 18,100 |
Feb 08, 2024 | 2,820.00 | 2,848.00 | 2,698.00 | 2,831.00 | 2,831.00 | 30,200 |
Feb 07, 2024 | 2,899.00 | 2,902.00 | 2,856.00 | 2,863.00 | 2,863.00 | 7,900 |
Feb 06, 2024 | 2,950.00 | 2,950.00 | 2,896.00 | 2,910.00 | 2,910.00 | 7,500 |
Feb 05, 2024 | 2,927.00 | 2,950.00 | 2,893.00 | 2,950.00 | 2,950.00 | 6,600 |
Feb 02, 2024 | 2,870.00 | 2,923.00 | 2,870.00 | 2,915.00 | 2,915.00 | 9,100 |
Feb 01, 2024 | 2,910.00 | 2,964.00 | 2,880.00 | 2,890.00 | 2,890.00 | 7,500 |
Jan 31, 2024 | 2,938.00 | 2,970.00 | 2,846.00 | 2,951.00 | 2,951.00 | 16,800 |
Jan 30, 2024 | 2,953.00 | 2,993.00 | 2,950.00 | 2,962.00 | 2,962.00 | 11,800 |
Jan 29, 2024 | 2,954.00 | 2,963.00 | 2,935.00 | 2,951.00 | 2,951.00 | 4,300 |
Jan 26, 2024 | 2,929.00 | 2,989.00 | 2,917.00 | 2,954.00 | 2,954.00 | 12,900 |
Jan 25, 2024 | 2,940.00 | 2,943.00 | 2,849.00 | 2,929.00 | 2,929.00 | 13,000 |
Jan 24, 2024 | 2,860.00 | 2,918.00 | 2,848.00 | 2,917.00 | 2,917.00 | 7,900 |
Jan 23, 2024 | 2,945.00 | 2,945.00 | 2,860.00 | 2,860.00 | 2,860.00 | 14,100 |
Jan 22, 2024 | 2,836.00 | 2,932.00 | 2,821.00 | 2,920.00 | 2,920.00 | 23,200 |
Jan 19, 2024 | 2,808.00 | 2,810.00 | 2,760.00 | 2,803.00 | 2,803.00 | 15,200 |
Jan 18, 2024 | 2,772.00 | 2,792.00 | 2,736.00 | 2,762.00 | 2,762.00 | 13,200 |
Jan 17, 2024 | 2,766.00 | 2,829.00 | 2,723.00 | 2,752.00 | 2,752.00 | 31,500 |
Jan 16, 2024 | 2,791.00 | 2,840.00 | 2,721.00 | 2,731.00 | 2,731.00 | 19,400 |
Jan 15, 2024 | 2,791.00 | 2,811.00 | 2,772.00 | 2,811.00 | 2,811.00 | 5,300 |
Jan 12, 2024 | 2,871.00 | 2,882.00 | 2,760.00 | 2,811.00 | 2,811.00 | 23,000 |
Jan 11, 2024 | 2,887.00 | 2,903.00 | 2,859.00 | 2,900.00 | 2,900.00 | 16,200 |
Jan 10, 2024 | 2,894.00 | 2,908.00 | 2,873.00 | 2,882.00 | 2,882.00 | 9,000 |
Jan 09, 2024 | 2,864.00 | 2,925.00 | 2,864.00 | 2,894.00 | 2,894.00 | 15,500 |
Jan 05, 2024 | 2,989.00 | 2,989.00 | 2,854.00 | 2,855.00 | 2,855.00 | 23,400 |
Jan 04, 2024 | 2,932.00 | 3,010.00 | 2,880.00 | 2,994.00 | 2,994.00 | 19,400 |
Dec 29, 2023 | 2,961.00 | 2,966.00 | 2,861.00 | 2,892.00 | 2,892.00 | 15,200 |
Dec 28, 2023 | 2,900.00 | 2,943.00 | 2,864.00 | 2,937.00 | 2,937.00 | 11,300 |
Dec 27, 2023 | 2,890.00 | 2,917.00 | 2,870.00 | 2,914.00 | 2,914.00 | 17,200 |
Dec 26, 2023 | 2,823.00 | 2,884.00 | 2,823.00 | 2,871.00 | 2,871.00 | 12,400 |
Dec 25, 2023 | 2,822.00 | 2,830.00 | 2,785.00 | 2,823.00 | 2,823.00 | 14,400 |
Dec 22, 2023 | 2,848.00 | 2,866.00 | 2,791.00 | 2,813.00 | 2,813.00 | 12,900 |
Dec 21, 2023 | 2,851.00 | 2,907.00 | 2,836.00 | 2,848.00 | 2,848.00 | 14,200 |
Dec 20, 2023 | 2,927.00 | 2,952.00 | 2,867.00 | 2,901.00 | 2,901.00 | 22,100 |
Dec 19, 2023 | 2,876.00 | 2,976.00 | 2,876.00 | 2,927.00 | 2,927.00 | 33,100 |
Dec 18, 2023 | 2,725.00 | 2,862.00 | 2,720.00 | 2,849.00 | 2,849.00 | 28,900 |
Dec 15, 2023 | 2,669.00 | 2,750.00 | 2,669.00 | 2,734.00 | 2,734.00 | 26,300 |
Dec 14, 2023 | 2,710.00 | 2,723.00 | 2,635.00 | 2,669.00 | 2,669.00 | 37,700 |
Dec 13, 2023 | 2,761.00 | 2,778.00 | 2,698.00 | 2,698.00 | 2,698.00 | 43,700 |
Dec 12, 2023 | 2,843.00 | 2,866.00 | 2,740.00 | 2,746.00 | 2,746.00 | 30,100 |
Dec 11, 2023 | 2,844.00 | 2,861.00 | 2,770.00 | 2,813.00 | 2,813.00 | 32,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |