Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 2,546.00 | 2,556.50 | 2,496.50 | 2,530.00 | 2,530.00 | 8,860,900 |
May 09, 2024 | 2,493.00 | 2,541.50 | 2,454.50 | 2,503.50 | 2,503.50 | 12,350,600 |
May 08, 2024 | 2,580.50 | 2,586.50 | 2,521.50 | 2,521.50 | 2,521.50 | 14,255,000 |
May 07, 2024 | 2,658.00 | 2,667.00 | 2,562.00 | 2,595.00 | 2,595.00 | 17,108,200 |
May 02, 2024 | 2,602.00 | 2,611.00 | 2,560.00 | 2,608.00 | 2,608.00 | 10,129,000 |
May 01, 2024 | 2,598.00 | 2,641.00 | 2,584.00 | 2,635.50 | 2,635.50 | 12,740,700 |
Apr 30, 2024 | 2,577.50 | 2,682.00 | 2,517.00 | 2,628.50 | 2,628.50 | 23,317,800 |
Apr 26, 2024 | 2,610.00 | 2,619.00 | 2,522.00 | 2,539.50 | 2,539.50 | 19,210,500 |
Apr 25, 2024 | 2,523.00 | 2,649.00 | 2,519.50 | 2,534.00 | 2,534.00 | 43,649,000 |
Apr 24, 2024 | 2,505.00 | 2,523.00 | 2,434.50 | 2,521.50 | 2,521.50 | 30,856,200 |
Apr 23, 2024 | 2,367.50 | 2,369.50 | 2,262.00 | 2,281.00 | 2,281.00 | 16,020,700 |
Apr 22, 2024 | 2,381.00 | 2,389.50 | 2,297.50 | 2,317.50 | 2,317.50 | 20,829,400 |
Apr 19, 2024 | 2,450.50 | 2,480.00 | 2,356.00 | 2,396.50 | 2,396.50 | 25,410,600 |
Apr 18, 2024 | 2,505.00 | 2,583.50 | 2,487.00 | 2,550.50 | 2,550.50 | 11,893,200 |
Apr 17, 2024 | 2,597.00 | 2,604.00 | 2,540.00 | 2,550.00 | 2,550.00 | 11,832,100 |
Apr 16, 2024 | 2,640.50 | 2,666.00 | 2,593.50 | 2,600.00 | 2,600.00 | 12,256,000 |
Apr 15, 2024 | 2,647.00 | 2,707.00 | 2,632.50 | 2,683.00 | 2,683.00 | 11,502,800 |
Apr 12, 2024 | 2,775.00 | 2,778.00 | 2,664.50 | 2,674.00 | 2,674.00 | 13,776,500 |
Apr 11, 2024 | 2,719.00 | 2,742.00 | 2,693.00 | 2,726.00 | 2,726.00 | 12,050,500 |
Apr 10, 2024 | 2,752.50 | 2,802.00 | 2,736.50 | 2,739.00 | 2,739.00 | 13,742,800 |
Apr 09, 2024 | 2,795.00 | 2,853.50 | 2,756.00 | 2,761.00 | 2,761.00 | 20,388,700 |
Apr 08, 2024 | 2,761.00 | 2,823.00 | 2,749.00 | 2,794.00 | 2,794.00 | 20,998,300 |
Apr 05, 2024 | 2,700.00 | 2,748.50 | 2,669.00 | 2,697.00 | 2,697.00 | 19,044,500 |
Apr 04, 2024 | 2,700.00 | 2,750.00 | 2,659.00 | 2,720.00 | 2,720.00 | 16,089,600 |
Apr 03, 2024 | 2,703.00 | 2,717.00 | 2,641.00 | 2,650.00 | 2,650.00 | 13,470,500 |
Apr 02, 2024 | 2,683.50 | 2,740.00 | 2,677.00 | 2,721.00 | 2,721.00 | 20,635,500 |
Apr 01, 2024 | 2,680.00 | 2,732.00 | 2,624.50 | 2,633.50 | 2,633.50 | 18,119,900 |
Mar 29, 2024 | 2,676.00 | 2,678.50 | 2,619.00 | 2,640.50 | 2,640.50 | 7,845,300 |
Mar 28, 2024 | 2,675.00 | 2,713.00 | 2,652.00 | 2,684.00 | 2,684.00 | 23,066,000 |
Mar 27, 2024 | 2,670.00 | 2,686.00 | 2,639.00 | 2,664.50 | 2,664.50 | 16,639,500 |
Mar 26, 2024 | 2,607.00 | 2,677.00 | 2,586.00 | 2,655.00 | 2,655.00 | 14,949,100 |
Mar 25, 2024 | 2,617.00 | 2,632.00 | 2,591.00 | 2,595.00 | 2,595.00 | 9,323,600 |
Mar 22, 2024 | 2,617.00 | 2,648.00 | 2,602.00 | 2,612.00 | 2,612.00 | 14,425,500 |
Mar 21, 2024 | 2,589.00 | 2,609.00 | 2,568.00 | 2,593.50 | 2,593.50 | 17,221,800 |
Mar 19, 2024 | 2,519.50 | 2,520.00 | 2,446.00 | 2,514.50 | 2,514.50 | 15,563,400 |
Mar 18, 2024 | 2,400.00 | 2,511.00 | 2,395.00 | 2,508.50 | 2,508.50 | 16,375,900 |
Mar 15, 2024 | 2,425.00 | 2,466.00 | 2,397.00 | 2,458.00 | 2,458.00 | 16,328,100 |
Mar 14, 2024 | 2,410.50 | 2,436.00 | 2,381.00 | 2,430.50 | 2,430.50 | 17,248,800 |
Mar 13, 2024 | 2,504.00 | 2,510.00 | 2,434.50 | 2,451.00 | 2,451.00 | 17,454,300 |
Mar 12, 2024 | 2,460.00 | 2,464.00 | 2,394.00 | 2,428.00 | 2,428.00 | 22,493,600 |
Mar 11, 2024 | 2,540.00 | 2,562.50 | 2,498.00 | 2,530.00 | 2,530.00 | 21,387,100 |
Mar 08, 2024 | 2,628.00 | 2,683.00 | 2,618.00 | 2,640.00 | 2,640.00 | 18,152,400 |
Mar 07, 2024 | 2,701.00 | 2,705.00 | 2,595.50 | 2,613.50 | 2,613.50 | 21,114,200 |
Mar 06, 2024 | 2,686.00 | 2,694.00 | 2,635.00 | 2,668.50 | 2,668.50 | 23,433,800 |
Mar 05, 2024 | 2,700.00 | 2,763.00 | 2,646.00 | 2,753.50 | 2,753.50 | 24,985,400 |
Mar 04, 2024 | 2,680.00 | 2,765.00 | 2,644.00 | 2,715.00 | 2,715.00 | 35,768,600 |
Mar 01, 2024 | 2,492.00 | 2,610.00 | 2,471.00 | 2,589.00 | 2,589.00 | 32,765,400 |
Feb 29, 2024 | 2,443.50 | 2,488.00 | 2,429.00 | 2,454.50 | 2,454.50 | 29,105,600 |
Feb 28, 2024 | 2,530.00 | 2,546.50 | 2,510.50 | 2,532.00 | 2,532.00 | 12,775,500 |
Feb 27, 2024 | 2,600.50 | 2,643.50 | 2,565.00 | 2,594.00 | 2,594.00 | 15,816,100 |
Feb 26, 2024 | 2,588.00 | 2,613.50 | 2,550.50 | 2,579.00 | 2,579.00 | 19,130,100 |
Feb 22, 2024 | 2,515.50 | 2,564.50 | 2,452.50 | 2,548.00 | 2,548.00 | 28,114,900 |
Feb 21, 2024 | 2,408.50 | 2,446.50 | 2,405.00 | 2,429.00 | 2,429.00 | 12,298,100 |
Feb 20, 2024 | 2,414.50 | 2,488.50 | 2,401.00 | 2,452.50 | 2,452.50 | 20,937,200 |
Feb 19, 2024 | 2,459.50 | 2,474.00 | 2,384.00 | 2,402.00 | 2,402.00 | 20,066,600 |
Feb 16, 2024 | 2,554.50 | 2,586.50 | 2,434.00 | 2,446.00 | 2,446.00 | 34,752,000 |
Feb 15, 2024 | 2,600.00 | 2,633.00 | 2,474.00 | 2,536.00 | 2,536.00 | 34,248,300 |
Feb 14, 2024 | 2,610.00 | 2,628.00 | 2,563.00 | 2,602.00 | 2,602.00 | 18,714,500 |
Feb 13, 2024 | 2,800.00 | 2,825.00 | 2,638.00 | 2,652.50 | 2,652.50 | 31,994,500 |
Feb 09, 2024 | 2,620.00 | 2,766.00 | 2,592.50 | 2,702.50 | 2,702.50 | 53,152,400 |
Feb 08, 2024 | 2,362.00 | 2,564.00 | 2,358.50 | 2,542.00 | 2,542.00 | 53,741,100 |
Feb 07, 2024 | 2,415.50 | 2,422.00 | 2,374.00 | 2,374.00 | 2,374.00 | 17,068,300 |
Feb 06, 2024 | 2,423.50 | 2,449.50 | 2,404.00 | 2,433.00 | 2,433.00 | 16,597,300 |
Feb 05, 2024 | 2,439.50 | 2,464.00 | 2,393.00 | 2,395.00 | 2,395.00 | 15,279,700 |
Feb 02, 2024 | 2,440.00 | 2,456.50 | 2,402.00 | 2,405.50 | 2,405.50 | 15,575,800 |
Feb 01, 2024 | 2,428.00 | 2,448.50 | 2,383.00 | 2,403.50 | 2,403.50 | 15,647,400 |
Jan 31, 2024 | 2,499.50 | 2,507.00 | 2,462.00 | 2,472.00 | 2,472.00 | 21,112,100 |
Jan 30, 2024 | 2,486.50 | 2,516.50 | 2,474.50 | 2,505.00 | 2,505.00 | 21,742,600 |
Jan 29, 2024 | 2,463.00 | 2,468.00 | 2,394.50 | 2,436.50 | 2,436.50 | 31,288,000 |
Jan 26, 2024 | 2,535.00 | 2,555.00 | 2,474.00 | 2,481.00 | 2,481.00 | 62,496,000 |
Jan 25, 2024 | 2,640.50 | 2,695.00 | 2,593.00 | 2,689.50 | 2,689.50 | 14,000,200 |
Jan 24, 2024 | 2,641.00 | 2,657.00 | 2,577.50 | 2,621.00 | 2,621.00 | 15,371,800 |
Jan 23, 2024 | 2,676.00 | 2,735.00 | 2,610.50 | 2,615.50 | 2,615.50 | 20,399,300 |
Jan 22, 2024 | 2,664.00 | 2,690.00 | 2,585.50 | 2,638.00 | 2,638.00 | 19,002,300 |
Jan 19, 2024 | 2,504.50 | 2,586.50 | 2,476.00 | 2,586.50 | 2,586.50 | 21,370,500 |
Jan 18, 2024 | 2,406.50 | 2,446.00 | 2,401.50 | 2,404.50 | 2,404.50 | 8,913,700 |
Jan 17, 2024 | 2,485.00 | 2,531.50 | 2,441.50 | 2,442.00 | 2,442.00 | 12,529,500 |
Jan 16, 2024 | 2,418.00 | 2,524.00 | 2,395.50 | 2,457.00 | 2,457.00 | 12,104,000 |
Jan 15, 2024 | 2,418.00 | 2,437.00 | 2,395.50 | 2,426.50 | 2,426.50 | 2,032,400 |
Jan 12, 2024 | 2,460.00 | 2,479.50 | 2,398.50 | 2,407.50 | 2,407.50 | 12,812,000 |
Jan 11, 2024 | 2,436.50 | 2,443.50 | 2,357.50 | 2,397.00 | 2,397.00 | 14,718,400 |
Jan 10, 2024 | 2,398.00 | 2,456.00 | 2,381.50 | 2,396.00 | 2,396.00 | 13,004,200 |
Jan 09, 2024 | 2,402.00 | 2,434.00 | 2,374.00 | 2,391.50 | 2,391.50 | 12,192,700 |
Jan 05, 2024 | 2,420.00 | 2,435.50 | 2,370.00 | 2,388.50 | 2,388.50 | 16,668,900 |
Jan 04, 2024 | 2,454.00 | 2,494.50 | 2,417.00 | 2,494.50 | 2,494.50 | 9,972,300 |
Dec 29, 2023 | 2,541.50 | 2,555.50 | 2,522.50 | 2,549.00 | 2,549.00 | 7,087,500 |
Dec 28, 2023 | 2,570.00 | 2,573.00 | 2,526.00 | 2,558.50 | 2,558.50 | 5,587,900 |
Dec 28, 2023 | 28 Dividend | |||||
Dec 27, 2023 | 2,595.50 | 2,607.00 | 2,557.00 | 2,568.50 | 2,540.50 | 6,407,500 |
Dec 26, 2023 | 2,550.00 | 2,567.00 | 2,538.00 | 2,560.50 | 2,532.59 | 4,803,800 |
Dec 25, 2023 | 2,558.00 | 2,571.00 | 2,535.50 | 2,548.00 | 2,520.22 | 5,361,200 |
Dec 22, 2023 | 2,500.00 | 2,531.00 | 2,495.50 | 2,514.00 | 2,486.59 | 7,556,700 |
Dec 21, 2023 | 2,490.00 | 2,494.00 | 2,439.00 | 2,482.00 | 2,454.94 | 11,828,600 |
Dec 20, 2023 | 2,562.00 | 2,600.00 | 2,541.00 | 2,579.50 | 2,551.38 | 11,892,000 |
Dec 19, 2023 | 2,481.50 | 2,530.00 | 2,456.50 | 2,529.00 | 2,501.43 | 8,331,400 |
Dec 18, 2023 | 2,480.00 | 2,499.50 | 2,419.00 | 2,477.00 | 2,450.00 | 9,198,000 |
Dec 15, 2023 | 2,504.00 | 2,562.00 | 2,504.00 | 2,520.00 | 2,492.53 | 13,308,600 |
Dec 14, 2023 | 2,578.50 | 2,619.50 | 2,510.50 | 2,515.50 | 2,488.08 | 15,038,800 |
Dec 13, 2023 | 2,472.50 | 2,599.00 | 2,470.50 | 2,530.00 | 2,502.42 | 20,934,300 |
Dec 12, 2023 | 2,449.50 | 2,490.00 | 2,409.00 | 2,438.50 | 2,411.92 | 18,699,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |