Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 2,707.00 | 2,726.00 | 2,674.00 | 2,702.00 | 2,702.00 | 244,954 |
May 02, 2024 | 2,689.00 | 2,710.00 | 2,665.00 | 2,691.00 | 2,691.00 | 472,616 |
May 01, 2024 | 2,732.00 | 2,733.00 | 2,701.00 | 2,701.00 | 2,701.00 | 159,885 |
Apr 30, 2024 | 2,724.00 | 2,755.00 | 2,682.00 | 2,729.00 | 2,729.00 | 403,895 |
Apr 29, 2024 | 2,700.00 | 2,745.39 | 2,700.00 | 2,733.00 | 2,733.00 | 388,534 |
Apr 26, 2024 | 2,697.00 | 2,715.00 | 2,672.00 | 2,699.00 | 2,699.00 | 327,491 |
Apr 25, 2024 | 2,741.00 | 2,759.50 | 2,682.00 | 2,692.00 | 2,692.00 | 754,114 |
Apr 24, 2024 | 2,795.00 | 2,795.00 | 2,764.00 | 2,764.00 | 2,764.00 | 524,213 |
Apr 23, 2024 | 2,793.00 | 2,805.00 | 2,738.00 | 2,799.00 | 2,799.00 | 1,072,912 |
Apr 22, 2024 | 2,763.00 | 2,792.00 | 2,753.00 | 2,779.00 | 2,779.00 | 330,553 |
Apr 19, 2024 | 2,706.00 | 2,737.00 | 2,688.00 | 2,735.00 | 2,735.00 | 404,693 |
Apr 18, 2024 | 2,706.00 | 2,736.00 | 2,678.00 | 2,710.00 | 2,710.00 | 360,175 |
Apr 17, 2024 | 2,678.00 | 2,720.00 | 2,670.00 | 2,689.00 | 2,689.00 | 680,470 |
Apr 16, 2024 | 2,712.00 | 2,733.00 | 2,675.00 | 2,692.00 | 2,692.00 | 674,885 |
Apr 15, 2024 | 2,675.00 | 2,714.00 | 2,664.50 | 2,711.00 | 2,711.00 | 386,870 |
Apr 12, 2024 | 2,674.00 | 2,700.50 | 2,666.00 | 2,671.00 | 2,671.00 | 420,013 |
Apr 11, 2024 | 2,656.00 | 2,683.00 | 2,629.00 | 2,669.00 | 2,669.00 | 691,141 |
Apr 10, 2024 | 2,660.00 | 2,689.00 | 2,657.00 | 2,672.00 | 2,672.00 | 704,583 |
Apr 09, 2024 | 2,650.00 | 2,666.00 | 2,638.00 | 2,655.00 | 2,655.00 | 526,144 |
Apr 08, 2024 | 2,655.00 | 2,677.00 | 2,626.33 | 2,658.00 | 2,658.00 | 361,351 |
Apr 05, 2024 | 2,645.00 | 2,672.00 | 2,605.00 | 2,660.00 | 2,660.00 | 666,829 |
Apr 04, 2024 | 2,694.00 | 2,706.00 | 2,631.00 | 2,637.00 | 2,637.00 | 1,348,417 |
Apr 03, 2024 | 2,771.00 | 2,782.00 | 2,694.00 | 2,694.00 | 2,694.00 | 879,869 |
Apr 02, 2024 | 2,835.00 | 2,853.00 | 2,778.00 | 2,778.00 | 2,778.00 | 497,575 |
Mar 28, 2024 | 2,837.00 | 2,849.99 | 2,817.00 | 2,837.00 | 2,837.00 | 361,383 |
Mar 27, 2024 | 2,841.00 | 2,844.00 | 2,793.00 | 2,829.00 | 2,829.00 | 276,674 |
Mar 26, 2024 | 2,824.00 | 2,844.00 | 2,795.00 | 2,830.00 | 2,830.00 | 467,104 |
Mar 25, 2024 | 2,821.00 | 2,850.00 | 2,801.00 | 2,830.00 | 2,830.00 | 403,497 |
Mar 22, 2024 | 2,861.00 | 2,870.00 | 2,807.00 | 2,818.00 | 2,818.00 | 407,365 |
Mar 21, 2024 | 2,835.00 | 2,857.00 | 2,796.00 | 2,833.00 | 2,833.00 | 446,790 |
Mar 20, 2024 | 2,770.00 | 2,811.00 | 2,768.00 | 2,809.00 | 2,809.00 | 498,808 |
Mar 19, 2024 | 2,781.00 | 2,788.00 | 2,760.00 | 2,771.00 | 2,771.00 | 609,936 |
Mar 18, 2024 | 2,735.00 | 2,775.00 | 2,709.00 | 2,763.00 | 2,763.00 | 1,516,819 |
Mar 15, 2024 | 2,746.00 | 2,771.00 | 2,713.00 | 2,734.00 | 2,734.00 | 2,132,362 |
Mar 14, 2024 | 2,657.00 | 2,690.00 | 2,637.00 | 2,683.00 | 2,683.00 | 928,093 |
Mar 13, 2024 | 2,731.00 | 2,758.00 | 2,650.00 | 2,650.00 | 2,650.00 | 1,555,277 |
Mar 12, 2024 | 2,712.00 | 2,743.00 | 2,668.00 | 2,733.00 | 2,733.00 | 726,981 |
Mar 11, 2024 | 2,567.00 | 2,698.00 | 2,563.00 | 2,698.00 | 2,698.00 | 615,365 |
Mar 08, 2024 | 2,609.00 | 2,609.00 | 2,544.00 | 2,573.00 | 2,573.00 | 585,648 |
Mar 07, 2024 | 2,637.00 | 2,701.82 | 2,591.00 | 2,612.00 | 2,612.00 | 971,337 |
Mar 06, 2024 | 2,684.00 | 2,686.00 | 2,647.00 | 2,664.00 | 2,664.00 | 620,000 |
Mar 05, 2024 | 2,644.00 | 2,685.00 | 2,644.00 | 2,681.00 | 2,681.00 | 445,871 |
Mar 04, 2024 | 2,664.00 | 2,678.00 | 2,618.00 | 2,650.00 | 2,650.00 | 573,439 |
Mar 01, 2024 | 2,684.00 | 2,690.00 | 2,644.00 | 2,678.00 | 2,678.00 | 863,471 |
Feb 29, 2024 | 2,609.00 | 2,687.00 | 2,602.00 | 2,666.00 | 2,666.00 | 1,697,193 |
Feb 28, 2024 | 2,591.00 | 2,707.00 | 2,554.00 | 2,599.00 | 2,599.00 | 1,265,900 |
Feb 27, 2024 | 2,580.00 | 2,593.00 | 2,553.00 | 2,577.00 | 2,577.00 | 529,252 |
Feb 26, 2024 | 2,533.00 | 2,580.00 | 2,525.00 | 2,580.00 | 2,580.00 | 646,212 |
Feb 23, 2024 | 2,555.00 | 2,577.00 | 2,515.66 | 2,533.00 | 2,533.00 | 857,445 |
Feb 22, 2024 | 2,578.00 | 2,596.00 | 2,569.00 | 2,569.00 | 2,569.00 | 541,380 |
Feb 21, 2024 | 2,581.00 | 2,588.00 | 2,559.65 | 2,576.00 | 2,576.00 | 372,223 |
Feb 20, 2024 | 2,564.00 | 2,604.00 | 2,562.00 | 2,583.00 | 2,583.00 | 1,580,269 |
Feb 19, 2024 | 2,580.00 | 2,589.00 | 2,535.00 | 2,567.00 | 2,567.00 | 557,645 |
Feb 16, 2024 | 2,575.00 | 2,595.00 | 2,565.00 | 2,589.00 | 2,589.00 | 371,961 |
Feb 15, 2024 | 2,581.00 | 2,600.00 | 2,562.52 | 2,581.00 | 2,581.00 | 392,976 |
Feb 14, 2024 | 2,543.00 | 2,556.00 | 2,533.00 | 2,548.00 | 2,548.00 | 678,232 |
Feb 13, 2024 | 2,510.00 | 2,553.99 | 2,508.00 | 2,534.00 | 2,534.00 | 434,546 |
Feb 12, 2024 | 2,550.00 | 2,563.00 | 2,526.00 | 2,547.00 | 2,547.00 | 1,262,877 |
Feb 09, 2024 | 2,523.00 | 2,534.00 | 2,512.66 | 2,534.00 | 2,534.00 | 668,967 |
Feb 08, 2024 | 2,499.00 | 2,568.00 | 2,491.00 | 2,531.00 | 2,531.00 | 868,687 |
Feb 07, 2024 | 2,482.00 | 2,502.00 | 2,476.00 | 2,489.00 | 2,489.00 | 957,754 |
Feb 06, 2024 | 2,509.00 | 2,523.00 | 2,487.00 | 2,488.00 | 2,488.00 | 799,409 |
Feb 05, 2024 | 2,488.00 | 2,515.00 | 2,483.00 | 2,502.00 | 2,502.00 | 793,209 |
Feb 02, 2024 | 2,509.00 | 2,521.00 | 2,474.00 | 2,474.00 | 2,474.00 | 556,946 |
Feb 01, 2024 | 2,508.00 | 2,524.00 | 2,497.00 | 2,499.00 | 2,499.00 | 479,226 |
Jan 31, 2024 | 2,505.00 | 2,535.00 | 2,498.00 | 2,515.00 | 2,515.00 | 536,359 |
Jan 30, 2024 | 2,495.00 | 2,515.00 | 2,488.00 | 2,500.00 | 2,500.00 | 432,698 |
Jan 29, 2024 | 2,517.00 | 2,518.00 | 2,486.00 | 2,490.00 | 2,490.00 | 367,777 |
Jan 26, 2024 | 2,505.00 | 2,536.99 | 2,498.00 | 2,517.00 | 2,517.00 | 505,417 |
Jan 25, 2024 | 2,507.00 | 2,530.00 | 2,501.00 | 2,510.00 | 2,510.00 | 676,572 |
Jan 24, 2024 | 2,492.00 | 2,516.00 | 2,475.00 | 2,502.00 | 2,502.00 | 485,163 |
Jan 23, 2024 | 2,566.00 | 2,566.62 | 2,485.00 | 2,485.00 | 2,485.00 | 769,953 |
Jan 22, 2024 | 2,522.00 | 2,572.00 | 2,516.60 | 2,559.00 | 2,559.00 | 399,014 |
Jan 19, 2024 | 2,514.00 | 2,528.00 | 2,495.00 | 2,528.00 | 2,528.00 | 563,299 |
Jan 18, 2024 | 2,550.00 | 2,550.00 | 2,484.45 | 2,501.00 | 2,501.00 | 681,919 |
Jan 17, 2024 | 2,594.00 | 2,598.00 | 2,513.00 | 2,561.00 | 2,561.00 | 710,737 |
Jan 16, 2024 | 2,613.00 | 2,632.00 | 2,600.78 | 2,620.00 | 2,620.00 | 926,282 |
Jan 15, 2024 | 2,620.68 | 2,639.00 | 2,587.00 | 2,625.00 | 2,625.00 | 1,149,376 |
Jan 12, 2024 | 2,573.00 | 2,602.00 | 2,567.00 | 2,582.00 | 2,582.00 | 311,068 |
Jan 11, 2024 | 2,573.00 | 2,602.00 | 2,555.00 | 2,571.00 | 2,571.00 | 517,022 |
Jan 10, 2024 | 2,726.00 | 2,732.00 | 2,551.00 | 2,569.00 | 2,569.00 | 1,051,527 |
Jan 09, 2024 | 2,728.00 | 2,734.03 | 2,699.00 | 2,722.00 | 2,722.00 | 1,425,674 |
Jan 08, 2024 | 2,684.00 | 2,721.00 | 2,678.00 | 2,721.00 | 2,721.00 | 455,168 |
Jan 05, 2024 | 2,686.00 | 2,703.00 | 2,660.00 | 2,688.00 | 2,688.00 | 338,199 |
Jan 04, 2024 | 2,674.00 | 2,704.00 | 2,672.68 | 2,700.00 | 2,700.00 | 423,256 |
Jan 03, 2024 | 2,681.00 | 2,692.00 | 2,664.00 | 2,684.00 | 2,684.00 | 264,405 |
Jan 02, 2024 | 2,690.00 | 2,708.32 | 2,672.00 | 2,681.00 | 2,681.00 | 312,536 |
Dec 29, 2023 | 2,705.00 | 2,716.00 | 2,684.00 | 2,684.00 | 2,684.00 | 166,925 |
Dec 28, 2023 | 2,706.00 | 2,725.00 | 2,704.00 | 2,706.00 | 2,706.00 | 319,383 |
Dec 27, 2023 | 2,683.00 | 2,711.00 | 2,672.00 | 2,711.00 | 2,711.00 | 349,751 |
Dec 22, 2023 | 2,679.00 | 2,688.00 | 2,658.67 | 2,685.00 | 2,685.00 | 478,999 |
Dec 21, 2023 | 2,679.00 | 2,702.00 | 2,661.00 | 2,673.00 | 2,673.00 | 1,138,548 |
Dec 20, 2023 | 2,711.00 | 2,725.00 | 2,688.00 | 2,714.00 | 2,714.00 | 988,072 |
Dec 19, 2023 | 2,682.00 | 2,691.00 | 2,656.50 | 2,680.00 | 2,680.00 | 618,640 |
Dec 18, 2023 | 2,656.00 | 2,674.00 | 2,642.00 | 2,670.00 | 2,670.00 | 475,185 |
Dec 15, 2023 | 2,682.00 | 2,688.00 | 2,643.00 | 2,655.00 | 2,655.00 | 1,783,562 |
Dec 14, 2023 | 2,770.00 | 2,793.00 | 2,641.00 | 2,672.00 | 2,672.00 | 1,887,561 |
Dec 13, 2023 | 2,774.00 | 2,791.00 | 2,743.00 | 2,756.00 | 2,756.00 | 889,783 |
Dec 12, 2023 | 2,798.00 | 2,804.00 | 2,715.00 | 2,760.00 | 2,760.00 | 897,280 |
Dec 11, 2023 | 2,804.00 | 2,811.00 | 2,763.00 | 2,798.00 | 2,798.00 | 594,548 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |