Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 01, 2024 | 3,600.00 | 3,659.00 | 3,576.00 | 3,627.00 | 3,627.00 | 20,218,300 |
Apr 30, 2024 | 3,577.00 | 3,640.00 | 3,556.00 | 3,638.00 | 3,638.00 | 35,459,100 |
Apr 26, 2024 | 3,502.00 | 3,549.00 | 3,468.00 | 3,510.00 | 3,510.00 | 30,255,300 |
Apr 25, 2024 | 3,560.00 | 3,604.00 | 3,497.00 | 3,497.00 | 3,497.00 | 27,833,100 |
Apr 24, 2024 | 3,551.00 | 3,620.00 | 3,526.00 | 3,618.00 | 3,618.00 | 29,269,700 |
Apr 23, 2024 | 3,592.00 | 3,594.00 | 3,492.00 | 3,511.00 | 3,511.00 | 21,861,900 |
Apr 22, 2024 | 3,540.00 | 3,610.00 | 3,501.00 | 3,517.00 | 3,517.00 | 26,643,700 |
Apr 19, 2024 | 3,550.00 | 3,569.00 | 3,453.00 | 3,522.00 | 3,522.00 | 35,457,300 |
Apr 18, 2024 | 3,567.00 | 3,634.00 | 3,559.00 | 3,602.00 | 3,602.00 | 20,201,900 |
Apr 17, 2024 | 3,686.00 | 3,691.00 | 3,570.00 | 3,597.00 | 3,597.00 | 24,105,100 |
Apr 16, 2024 | 3,742.00 | 3,753.00 | 3,630.00 | 3,649.00 | 3,649.00 | 29,226,300 |
Apr 15, 2024 | 3,721.00 | 3,767.00 | 3,685.00 | 3,767.00 | 3,767.00 | 21,091,500 |
Apr 12, 2024 | 3,813.00 | 3,815.00 | 3,755.00 | 3,767.00 | 3,767.00 | 21,094,100 |
Apr 11, 2024 | 3,722.00 | 3,795.00 | 3,721.00 | 3,781.00 | 3,781.00 | 23,458,700 |
Apr 10, 2024 | 3,750.00 | 3,760.00 | 3,722.00 | 3,740.00 | 3,740.00 | 17,062,700 |
Apr 09, 2024 | 3,740.00 | 3,776.00 | 3,716.00 | 3,776.00 | 3,776.00 | 22,518,400 |
Apr 08, 2024 | 3,665.00 | 3,700.00 | 3,642.00 | 3,698.00 | 3,698.00 | 23,272,600 |
Apr 05, 2024 | 3,605.00 | 3,632.00 | 3,568.00 | 3,619.00 | 3,619.00 | 26,966,800 |
Apr 04, 2024 | 3,670.00 | 3,739.00 | 3,652.00 | 3,667.00 | 3,667.00 | 33,637,800 |
Apr 03, 2024 | 3,633.00 | 3,656.00 | 3,597.00 | 3,620.00 | 3,620.00 | 30,222,400 |
Apr 02, 2024 | 3,685.00 | 3,705.00 | 3,616.00 | 3,633.00 | 3,633.00 | 31,273,800 |
Apr 01, 2024 | 3,801.00 | 3,824.00 | 3,616.00 | 3,639.00 | 3,639.00 | 38,828,100 |
Mar 29, 2024 | 3,804.00 | 3,833.00 | 3,792.00 | 3,799.00 | 3,799.00 | 12,094,300 |
Mar 28, 2024 | 3,839.00 | 3,854.00 | 3,782.00 | 3,806.00 | 3,806.00 | 34,646,300 |
Mar 27, 2024 | 3,875.00 | 3,891.00 | 3,846.00 | 3,853.00 | 3,853.00 | 35,165,500 |
Mar 26, 2024 | 3,829.00 | 3,860.00 | 3,789.00 | 3,850.00 | 3,850.00 | 30,536,000 |
Mar 25, 2024 | 3,850.00 | 3,886.00 | 3,823.00 | 3,830.00 | 3,830.00 | 28,829,300 |
Mar 22, 2024 | 3,829.00 | 3,890.00 | 3,811.00 | 3,872.00 | 3,872.00 | 38,840,700 |
Mar 21, 2024 | 3,800.00 | 3,829.00 | 3,776.00 | 3,799.00 | 3,799.00 | 45,118,200 |
Mar 19, 2024 | 3,574.00 | 3,675.00 | 3,559.00 | 3,675.00 | 3,675.00 | 33,925,900 |
Mar 18, 2024 | 3,515.00 | 3,576.00 | 3,504.00 | 3,567.00 | 3,567.00 | 26,489,600 |
Mar 15, 2024 | 3,433.00 | 3,509.00 | 3,424.00 | 3,488.00 | 3,488.00 | 33,847,800 |
Mar 14, 2024 | 3,450.00 | 3,463.00 | 3,415.00 | 3,445.00 | 3,445.00 | 21,846,100 |
Mar 13, 2024 | 3,506.00 | 3,536.00 | 3,405.00 | 3,444.00 | 3,444.00 | 32,358,800 |
Mar 12, 2024 | 3,441.00 | 3,475.00 | 3,398.00 | 3,475.00 | 3,475.00 | 40,384,800 |
Mar 11, 2024 | 3,500.00 | 3,530.00 | 3,443.00 | 3,498.00 | 3,498.00 | 34,641,400 |
Mar 08, 2024 | 3,644.00 | 3,665.00 | 3,595.00 | 3,610.00 | 3,610.00 | 39,889,700 |
Mar 07, 2024 | 3,799.00 | 3,811.00 | 3,640.00 | 3,660.00 | 3,660.00 | 44,389,400 |
Mar 06, 2024 | 3,729.00 | 3,772.00 | 3,690.00 | 3,769.00 | 3,769.00 | 31,920,900 |
Mar 05, 2024 | 3,665.00 | 3,742.00 | 3,641.00 | 3,729.00 | 3,729.00 | 31,082,800 |
Mar 04, 2024 | 3,694.00 | 3,704.00 | 3,636.00 | 3,662.00 | 3,662.00 | 33,112,100 |
Mar 01, 2024 | 3,595.00 | 3,689.00 | 3,586.00 | 3,680.00 | 3,680.00 | 29,522,200 |
Feb 29, 2024 | 3,560.00 | 3,629.00 | 3,540.00 | 3,621.00 | 3,621.00 | 42,143,900 |
Feb 28, 2024 | 3,588.00 | 3,599.00 | 3,541.00 | 3,570.00 | 3,570.00 | 21,824,800 |
Feb 27, 2024 | 3,600.00 | 3,603.00 | 3,566.00 | 3,582.00 | 3,582.00 | 26,141,000 |
Feb 26, 2024 | 3,550.00 | 3,607.00 | 3,522.00 | 3,565.00 | 3,565.00 | 36,879,000 |
Feb 22, 2024 | 3,450.00 | 3,530.00 | 3,444.00 | 3,521.00 | 3,521.00 | 45,277,100 |
Feb 21, 2024 | 3,400.00 | 3,436.00 | 3,396.00 | 3,429.00 | 3,429.00 | 27,204,700 |
Feb 20, 2024 | 3,450.00 | 3,473.00 | 3,369.00 | 3,414.00 | 3,414.00 | 32,113,800 |
Feb 19, 2024 | 3,414.00 | 3,449.00 | 3,401.00 | 3,430.00 | 3,430.00 | 18,623,200 |
Feb 16, 2024 | 3,440.00 | 3,453.00 | 3,396.00 | 3,414.00 | 3,414.00 | 39,276,000 |
Feb 15, 2024 | 3,415.00 | 3,416.00 | 3,351.00 | 3,382.00 | 3,382.00 | 31,611,400 |
Feb 14, 2024 | 3,453.00 | 3,464.00 | 3,361.00 | 3,385.00 | 3,385.00 | 40,613,000 |
Feb 13, 2024 | 3,366.00 | 3,459.00 | 3,350.00 | 3,456.00 | 3,456.00 | 50,279,000 |
Feb 09, 2024 | 3,360.00 | 3,370.00 | 3,296.00 | 3,323.00 | 3,323.00 | 38,909,900 |
Feb 08, 2024 | 3,330.00 | 3,409.00 | 3,283.00 | 3,350.00 | 3,350.00 | 65,539,300 |
Feb 07, 2024 | 3,195.00 | 3,364.00 | 3,190.00 | 3,260.00 | 3,260.00 | 90,841,000 |
Feb 06, 2024 | 2,999.50 | 3,148.00 | 2,951.50 | 3,135.00 | 3,135.00 | 80,031,600 |
Feb 05, 2024 | 2,995.50 | 3,007.00 | 2,959.00 | 2,992.00 | 2,992.00 | 29,891,100 |
Feb 02, 2024 | 2,963.50 | 2,966.00 | 2,938.00 | 2,951.50 | 2,951.50 | 24,939,800 |
Feb 01, 2024 | 2,940.50 | 2,960.00 | 2,931.00 | 2,945.00 | 2,945.00 | 29,852,200 |
Jan 31, 2024 | 2,940.00 | 3,000.00 | 2,939.00 | 3,000.00 | 3,000.00 | 28,387,200 |
Jan 30, 2024 | 2,950.00 | 2,983.50 | 2,931.00 | 2,959.50 | 2,959.50 | 30,914,300 |
Jan 29, 2024 | 2,929.00 | 2,994.00 | 2,928.00 | 2,983.50 | 2,983.50 | 39,361,500 |
Jan 26, 2024 | 2,950.00 | 2,950.00 | 2,888.50 | 2,892.50 | 2,892.50 | 33,005,600 |
Jan 25, 2024 | 2,964.00 | 2,964.00 | 2,964.00 | 2,964.00 | 2,964.00 | 28,781,400 |
Jan 24, 2024 | 3,000.00 | 3,018.00 | 2,952.00 | 2,959.50 | 2,959.50 | 28,933,300 |
Jan 23, 2024 | 2,997.00 | 3,034.00 | 2,971.00 | 2,991.00 | 2,991.00 | 40,894,100 |
Jan 22, 2024 | 2,965.00 | 2,987.50 | 2,956.50 | 2,982.00 | 2,982.00 | 27,665,300 |
Jan 19, 2024 | 2,985.00 | 2,985.00 | 2,937.00 | 2,962.00 | 2,962.00 | 38,896,900 |
Jan 18, 2024 | 2,880.00 | 2,964.00 | 2,873.00 | 2,931.50 | 2,931.50 | 45,748,100 |
Jan 17, 2024 | 2,880.00 | 2,920.00 | 2,846.50 | 2,856.50 | 2,856.50 | 42,925,400 |
Jan 16, 2024 | 2,854.00 | 2,869.50 | 2,830.00 | 2,854.50 | 2,854.50 | 23,810,700 |
Jan 15, 2024 | 2,854.00 | 2,855.00 | 2,830.00 | 2,849.50 | 2,849.50 | 4,866,000 |
Jan 12, 2024 | 2,880.00 | 2,883.00 | 2,820.50 | 2,837.00 | 2,837.00 | 34,169,200 |
Jan 11, 2024 | 2,827.00 | 2,867.50 | 2,827.00 | 2,844.00 | 2,844.00 | 49,003,100 |
Jan 10, 2024 | 2,684.00 | 2,752.00 | 2,679.50 | 2,745.00 | 2,745.00 | 33,701,200 |
Jan 09, 2024 | 2,715.00 | 2,716.00 | 2,662.50 | 2,694.00 | 2,694.00 | 30,486,100 |
Jan 05, 2024 | 2,643.50 | 2,708.00 | 2,643.50 | 2,701.50 | 2,701.50 | 30,515,500 |
Jan 04, 2024 | 2,605.00 | 2,635.00 | 2,572.00 | 2,635.00 | 2,635.00 | 29,812,900 |
Dec 29, 2023 | 2,572.00 | 2,615.50 | 2,569.00 | 2,590.50 | 2,590.50 | 26,860,500 |
Dec 28, 2023 | 2,555.00 | 2,573.00 | 2,539.00 | 2,556.00 | 2,556.00 | 17,822,300 |
Dec 27, 2023 | 2,557.50 | 2,583.50 | 2,547.00 | 2,583.00 | 2,583.00 | 26,896,000 |
Dec 26, 2023 | 2,543.00 | 2,544.50 | 2,520.50 | 2,541.00 | 2,541.00 | 17,223,900 |
Dec 25, 2023 | 2,525.00 | 2,553.00 | 2,514.50 | 2,537.00 | 2,537.00 | 19,273,800 |
Dec 22, 2023 | 2,520.00 | 2,549.50 | 2,499.00 | 2,516.00 | 2,516.00 | 38,330,200 |
Dec 21, 2023 | 2,520.00 | 2,576.50 | 2,495.00 | 2,537.50 | 2,537.50 | 47,672,400 |
Dec 20, 2023 | 2,666.00 | 2,692.00 | 2,634.00 | 2,644.00 | 2,644.00 | 34,125,400 |
Dec 19, 2023 | 2,620.00 | 2,657.50 | 2,590.50 | 2,640.50 | 2,640.50 | 24,989,000 |
Dec 18, 2023 | 2,590.50 | 2,619.50 | 2,571.50 | 2,619.50 | 2,619.50 | 21,229,700 |
Dec 15, 2023 | 2,617.00 | 2,624.00 | 2,592.00 | 2,600.50 | 2,600.50 | 32,057,100 |
Dec 14, 2023 | 2,605.50 | 2,623.50 | 2,552.00 | 2,571.50 | 2,571.50 | 43,459,500 |
Dec 13, 2023 | 2,672.50 | 2,682.00 | 2,644.50 | 2,673.50 | 2,673.50 | 20,383,300 |
Dec 12, 2023 | 2,727.00 | 2,735.50 | 2,681.50 | 2,681.50 | 2,681.50 | 25,316,700 |
Dec 11, 2023 | 2,701.00 | 2,716.00 | 2,690.50 | 2,705.50 | 2,705.50 | 31,081,400 |
Dec 08, 2023 | 2,711.00 | 2,721.00 | 2,657.00 | 2,680.50 | 2,680.50 | 55,312,000 |
Dec 07, 2023 | 2,800.00 | 2,812.00 | 2,776.00 | 2,794.50 | 2,794.50 | 26,610,300 |
Dec 06, 2023 | 2,770.50 | 2,829.50 | 2,758.00 | 2,827.00 | 2,827.00 | 27,896,600 |
Dec 05, 2023 | 2,770.00 | 2,784.50 | 2,743.50 | 2,753.50 | 2,753.50 | 24,512,600 |
Dec 04, 2023 | 2,802.00 | 2,802.50 | 2,744.50 | 2,767.50 | 2,767.50 | 30,495,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |