Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 07, 2024 | 2,376.00 | 2,402.00 | 2,346.00 | 2,366.00 | 2,366.00 | 71,900 |
May 02, 2024 | 2,429.00 | 2,429.00 | 2,357.00 | 2,371.00 | 2,371.00 | 89,200 |
May 01, 2024 | 2,412.00 | 2,468.00 | 2,412.00 | 2,429.00 | 2,429.00 | 101,000 |
Apr 30, 2024 | 2,378.00 | 2,416.00 | 2,334.00 | 2,400.00 | 2,400.00 | 195,100 |
Apr 26, 2024 | 2,507.00 | 2,507.00 | 2,351.00 | 2,362.00 | 2,362.00 | 640,900 |
Apr 25, 2024 | 2,538.00 | 2,573.00 | 2,468.00 | 2,557.00 | 2,557.00 | 352,100 |
Apr 24, 2024 | 2,503.00 | 2,538.00 | 2,487.00 | 2,530.00 | 2,530.00 | 68,400 |
Apr 23, 2024 | 2,479.00 | 2,504.00 | 2,463.00 | 2,502.00 | 2,502.00 | 61,800 |
Apr 22, 2024 | 2,509.00 | 2,513.00 | 2,459.00 | 2,477.00 | 2,477.00 | 47,200 |
Apr 19, 2024 | 2,513.00 | 2,523.00 | 2,416.00 | 2,459.00 | 2,459.00 | 72,500 |
Apr 18, 2024 | 2,461.00 | 2,532.00 | 2,461.00 | 2,532.00 | 2,532.00 | 38,100 |
Apr 17, 2024 | 2,498.00 | 2,506.00 | 2,451.00 | 2,489.00 | 2,489.00 | 70,300 |
Apr 16, 2024 | 2,564.00 | 2,564.00 | 2,466.00 | 2,501.00 | 2,501.00 | 77,000 |
Apr 15, 2024 | 2,550.00 | 2,568.00 | 2,522.00 | 2,564.00 | 2,564.00 | 91,700 |
Apr 12, 2024 | 2,506.00 | 2,561.00 | 2,502.00 | 2,557.00 | 2,557.00 | 71,200 |
Apr 11, 2024 | 2,527.00 | 2,547.00 | 2,501.00 | 2,515.00 | 2,515.00 | 60,300 |
Apr 10, 2024 | 2,525.00 | 2,580.00 | 2,523.00 | 2,555.00 | 2,555.00 | 105,800 |
Apr 09, 2024 | 2,468.00 | 2,506.00 | 2,468.00 | 2,501.00 | 2,501.00 | 46,500 |
Apr 08, 2024 | 2,469.00 | 2,486.00 | 2,416.00 | 2,468.00 | 2,468.00 | 108,400 |
Apr 05, 2024 | 2,401.00 | 2,448.00 | 2,390.00 | 2,435.00 | 2,435.00 | 82,700 |
Apr 04, 2024 | 2,393.00 | 2,433.00 | 2,380.00 | 2,406.00 | 2,406.00 | 126,500 |
Apr 03, 2024 | 2,429.00 | 2,439.00 | 2,388.00 | 2,407.00 | 2,407.00 | 58,500 |
Apr 02, 2024 | 2,501.00 | 2,501.00 | 2,375.00 | 2,395.00 | 2,395.00 | 87,900 |
Apr 01, 2024 | 2,569.00 | 2,569.00 | 2,468.00 | 2,475.00 | 2,475.00 | 56,200 |
Mar 29, 2024 | 2,528.00 | 2,563.00 | 2,489.00 | 2,563.00 | 2,563.00 | 58,800 |
Mar 28, 2024 | 2,579.00 | 2,579.00 | 2,511.00 | 2,527.00 | 2,527.00 | 70,500 |
Mar 27, 2024 | 2,520.00 | 2,592.00 | 2,519.00 | 2,582.00 | 2,582.00 | 133,000 |
Mar 26, 2024 | 2,510.00 | 2,519.00 | 2,487.00 | 2,493.00 | 2,493.00 | 43,000 |
Mar 25, 2024 | 2,540.00 | 2,587.00 | 2,520.00 | 2,520.00 | 2,520.00 | 115,800 |
Mar 22, 2024 | 2,505.00 | 2,544.00 | 2,503.00 | 2,523.00 | 2,523.00 | 94,900 |
Mar 21, 2024 | 2,511.00 | 2,511.00 | 2,476.00 | 2,505.00 | 2,505.00 | 100,200 |
Mar 19, 2024 | 2,467.00 | 2,513.00 | 2,467.00 | 2,503.00 | 2,503.00 | 117,000 |
Mar 18, 2024 | 2,449.00 | 2,481.00 | 2,439.00 | 2,470.00 | 2,470.00 | 118,700 |
Mar 15, 2024 | 2,394.00 | 2,445.00 | 2,387.00 | 2,444.00 | 2,444.00 | 77,800 |
Mar 14, 2024 | 2,370.00 | 2,426.00 | 2,370.00 | 2,410.00 | 2,410.00 | 77,100 |
Mar 13, 2024 | 2,449.00 | 2,463.00 | 2,381.00 | 2,381.00 | 2,381.00 | 50,400 |
Mar 12, 2024 | 2,382.00 | 2,440.00 | 2,369.00 | 2,430.00 | 2,430.00 | 46,900 |
Mar 11, 2024 | 2,421.00 | 2,451.00 | 2,374.00 | 2,417.00 | 2,417.00 | 155,000 |
Mar 08, 2024 | 2,435.00 | 2,494.00 | 2,415.00 | 2,471.00 | 2,471.00 | 97,800 |
Mar 07, 2024 | 2,537.00 | 2,555.00 | 2,445.00 | 2,475.00 | 2,475.00 | 119,600 |
Mar 06, 2024 | 2,455.00 | 2,528.00 | 2,438.00 | 2,511.00 | 2,511.00 | 222,100 |
Mar 05, 2024 | 2,400.00 | 2,492.00 | 2,366.00 | 2,479.00 | 2,479.00 | 233,200 |
Mar 04, 2024 | 2,414.00 | 2,445.00 | 2,365.00 | 2,382.00 | 2,382.00 | 165,500 |
Mar 01, 2024 | 2,384.00 | 2,415.00 | 2,341.00 | 2,414.00 | 2,414.00 | 231,900 |
Feb 29, 2024 | 2,419.00 | 2,450.00 | 2,330.00 | 2,375.00 | 2,375.00 | 441,400 |
Feb 28, 2024 | 2,367.00 | 2,377.00 | 2,307.00 | 2,326.00 | 2,326.00 | 176,100 |
Feb 27, 2024 | 2,399.00 | 2,410.00 | 2,371.00 | 2,390.00 | 2,390.00 | 129,500 |
Feb 26, 2024 | 2,400.00 | 2,429.00 | 2,385.00 | 2,392.00 | 2,392.00 | 173,100 |
Feb 22, 2024 | 2,427.00 | 2,455.00 | 2,375.00 | 2,391.00 | 2,391.00 | 234,300 |
Feb 21, 2024 | 2,452.00 | 2,485.00 | 2,411.00 | 2,427.00 | 2,427.00 | 228,700 |
Feb 20, 2024 | 2,490.00 | 2,519.00 | 2,439.00 | 2,439.00 | 2,439.00 | 389,400 |
Feb 19, 2024 | 2,376.00 | 2,550.00 | 2,200.00 | 2,474.00 | 2,474.00 | 1,378,000 |
Feb 16, 2024 | 2,060.00 | 2,095.00 | 2,031.00 | 2,084.00 | 2,084.00 | 323,200 |
Feb 15, 2024 | 1,965.00 | 2,001.00 | 1,946.00 | 1,994.00 | 1,994.00 | 152,200 |
Feb 14, 2024 | 1,934.00 | 1,955.00 | 1,925.00 | 1,951.00 | 1,951.00 | 71,100 |
Feb 13, 2024 | 1,950.00 | 1,951.00 | 1,933.00 | 1,935.00 | 1,935.00 | 80,100 |
Feb 09, 2024 | 1,960.00 | 1,967.00 | 1,939.00 | 1,939.00 | 1,939.00 | 35,300 |
Feb 08, 2024 | 1,975.00 | 1,984.00 | 1,946.00 | 1,971.00 | 1,971.00 | 53,500 |
Feb 07, 2024 | 1,973.00 | 1,985.00 | 1,964.00 | 1,971.00 | 1,971.00 | 35,800 |
Feb 06, 2024 | 1,998.00 | 2,008.00 | 1,974.00 | 1,978.00 | 1,978.00 | 32,600 |
Feb 05, 2024 | 2,005.00 | 2,008.00 | 1,987.00 | 1,998.00 | 1,998.00 | 25,300 |
Feb 02, 2024 | 1,981.00 | 1,999.00 | 1,973.00 | 1,984.00 | 1,984.00 | 26,600 |
Feb 01, 2024 | 1,989.00 | 2,000.00 | 1,963.00 | 1,981.00 | 1,981.00 | 49,300 |
Jan 31, 2024 | 2,001.00 | 2,012.00 | 1,983.00 | 2,012.00 | 2,012.00 | 31,500 |
Jan 30, 2024 | 2,022.00 | 2,034.00 | 2,002.00 | 2,006.00 | 2,006.00 | 38,400 |
Jan 29, 2024 | 2,012.00 | 2,030.00 | 2,002.00 | 2,019.00 | 2,019.00 | 25,800 |
Jan 26, 2024 | 2,065.00 | 2,086.00 | 2,011.00 | 2,013.00 | 2,013.00 | 50,200 |
Jan 25, 2024 | 2,061.00 | 2,073.00 | 2,050.00 | 2,065.00 | 2,065.00 | 38,900 |
Jan 24, 2024 | 2,060.00 | 2,090.00 | 2,043.00 | 2,061.00 | 2,061.00 | 53,800 |
Jan 23, 2024 | 2,014.00 | 2,061.00 | 2,014.00 | 2,044.00 | 2,044.00 | 46,500 |
Jan 22, 2024 | 1,994.00 | 2,014.00 | 1,990.00 | 2,006.00 | 2,006.00 | 42,100 |
Jan 19, 2024 | 2,053.00 | 2,053.00 | 1,988.00 | 1,994.00 | 1,994.00 | 58,900 |
Jan 18, 2024 | 2,051.00 | 2,079.00 | 2,051.00 | 2,056.00 | 2,056.00 | 29,300 |
Jan 17, 2024 | 2,094.00 | 2,094.00 | 2,061.00 | 2,064.00 | 2,064.00 | 40,800 |
Jan 16, 2024 | 2,086.00 | 2,124.00 | 2,065.00 | 2,067.00 | 2,067.00 | 23,400 |
Jan 15, 2024 | 2,086.00 | 2,092.00 | 2,075.00 | 2,084.00 | 2,084.00 | 7,700 |
Jan 12, 2024 | 2,099.00 | 2,100.00 | 2,071.00 | 2,084.00 | 2,084.00 | 37,700 |
Jan 11, 2024 | 2,094.00 | 2,098.00 | 2,053.00 | 2,063.00 | 2,063.00 | 39,800 |
Jan 10, 2024 | 2,042.00 | 2,075.00 | 2,042.00 | 2,074.00 | 2,074.00 | 56,300 |
Jan 09, 2024 | 2,050.00 | 2,075.00 | 2,050.00 | 2,064.00 | 2,064.00 | 29,600 |
Jan 05, 2024 | 2,060.00 | 2,075.00 | 2,012.00 | 2,033.00 | 2,033.00 | 50,000 |
Jan 04, 2024 | 2,066.00 | 2,072.00 | 2,031.00 | 2,058.00 | 2,058.00 | 43,300 |
Dec 29, 2023 | 2,090.00 | 2,102.00 | 2,076.00 | 2,086.00 | 2,086.00 | 53,600 |
Dec 28, 2023 | 2,046.00 | 2,084.00 | 2,035.00 | 2,082.00 | 2,082.00 | 43,300 |
Dec 28, 2023 | 2 Dividend | |||||
Dec 27, 2023 | 2,097.00 | 2,098.00 | 2,035.00 | 2,067.00 | 2,065.00 | 101,400 |
Dec 26, 2023 | 2,109.00 | 2,142.00 | 2,069.00 | 2,090.00 | 2,087.98 | 80,100 |
Dec 25, 2023 | 2,154.00 | 2,161.00 | 2,106.00 | 2,109.00 | 2,106.96 | 63,700 |
Dec 22, 2023 | 2,120.00 | 2,139.00 | 2,114.00 | 2,128.00 | 2,125.94 | 55,800 |
Dec 21, 2023 | 2,083.00 | 2,115.00 | 2,063.00 | 2,106.00 | 2,103.96 | 68,100 |
Dec 20, 2023 | 2,077.00 | 2,093.00 | 2,065.00 | 2,083.00 | 2,080.98 | 48,300 |
Dec 19, 2023 | 2,033.00 | 2,055.00 | 2,015.00 | 2,055.00 | 2,053.01 | 65,300 |
Dec 18, 2023 | 2,015.00 | 2,032.00 | 1,997.00 | 2,022.00 | 2,020.04 | 40,100 |
Dec 15, 2023 | 2,018.00 | 2,040.00 | 1,997.00 | 2,026.00 | 2,024.04 | 104,300 |
Dec 14, 2023 | 1,986.00 | 2,031.00 | 1,986.00 | 2,018.00 | 2,016.05 | 95,700 |
Dec 13, 2023 | 1,955.00 | 1,989.00 | 1,955.00 | 1,984.00 | 1,982.08 | 41,500 |
Dec 12, 2023 | 1,950.00 | 1,963.00 | 1,943.00 | 1,949.00 | 1,947.11 | 35,400 |
Dec 11, 2023 | 1,968.00 | 1,968.00 | 1,925.00 | 1,947.00 | 1,945.12 | 55,800 |
Dec 08, 2023 | 1,922.00 | 1,938.00 | 1,899.00 | 1,907.00 | 1,905.15 | 65,400 |
Dec 07, 2023 | 1,937.00 | 1,959.00 | 1,924.00 | 1,947.00 | 1,945.12 | 48,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |