Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | 1,519.95 | 1,560.00 | 1,517.85 | 1,555.65 | 1,555.65 | 303,345 |
Apr 18, 2024 | 1,550.00 | 1,570.00 | 1,524.45 | 1,531.65 | 1,531.65 | 310,359 |
Apr 16, 2024 | 1,539.85 | 1,566.00 | 1,524.00 | 1,546.05 | 1,546.05 | 500,592 |
Apr 15, 2024 | 1,500.00 | 1,552.45 | 1,500.00 | 1,547.80 | 1,547.80 | 433,059 |
Apr 12, 2024 | 1,570.00 | 1,590.50 | 1,535.40 | 1,547.10 | 1,547.10 | 862,397 |
Apr 10, 2024 | 1,606.95 | 1,607.00 | 1,556.50 | 1,568.50 | 1,568.50 | 548,363 |
Apr 09, 2024 | 1,610.00 | 1,622.00 | 1,582.15 | 1,601.90 | 1,601.90 | 356,269 |
Apr 08, 2024 | 1,570.00 | 1,610.85 | 1,555.90 | 1,588.30 | 1,588.30 | 566,640 |
Apr 05, 2024 | 1,556.80 | 1,597.35 | 1,545.65 | 1,550.85 | 1,550.85 | 538,570 |
Apr 04, 2024 | 1,610.00 | 1,610.00 | 1,543.05 | 1,549.05 | 1,549.05 | 367,239 |
Apr 03, 2024 | 1,578.45 | 1,615.00 | 1,570.00 | 1,600.45 | 1,600.45 | 566,075 |
Apr 02, 2024 | 1,510.00 | 1,584.00 | 1,510.00 | 1,574.70 | 1,574.70 | 589,250 |
Apr 01, 2024 | 1,509.95 | 1,516.00 | 1,476.40 | 1,503.30 | 1,503.30 | 625,196 |
Mar 28, 2024 | 1,475.00 | 1,505.00 | 1,455.55 | 1,495.95 | 1,495.95 | 583,354 |
Mar 27, 2024 | 1,490.00 | 1,494.75 | 1,458.20 | 1,475.05 | 1,475.05 | 443,684 |
Mar 26, 2024 | 1,497.80 | 1,512.35 | 1,484.45 | 1,490.05 | 1,490.05 | 686,357 |
Mar 22, 2024 | 1,532.00 | 1,545.50 | 1,503.05 | 1,518.85 | 1,518.85 | 392,260 |
Mar 21, 2024 | 1,514.95 | 1,539.15 | 1,487.60 | 1,527.25 | 1,527.25 | 581,408 |
Mar 20, 2024 | 1,546.75 | 1,548.95 | 1,494.60 | 1,502.10 | 1,502.10 | 363,201 |
Mar 19, 2024 | 1,557.60 | 1,570.85 | 1,527.70 | 1,546.75 | 1,546.75 | 669,470 |
Mar 18, 2024 | 1,472.95 | 1,558.95 | 1,463.70 | 1,547.35 | 1,547.35 | 439,875 |
Mar 15, 2024 | 1,501.05 | 1,519.00 | 1,464.00 | 1,474.70 | 1,474.70 | 540,429 |
Mar 14, 2024 | 1,492.00 | 1,525.00 | 1,471.65 | 1,495.60 | 1,495.60 | 694,302 |
Mar 13, 2024 | 1,589.50 | 1,660.00 | 1,440.00 | 1,492.45 | 1,492.45 | 6,507,913 |
Mar 12, 2024 | 1,599.10 | 1,599.90 | 1,572.40 | 1,592.60 | 1,592.60 | 458,809 |
Mar 11, 2024 | 1,587.90 | 1,606.00 | 1,561.25 | 1,599.10 | 1,599.10 | 730,455 |
Mar 07, 2024 | 1,545.05 | 1,589.90 | 1,545.05 | 1,582.65 | 1,582.65 | 494,841 |
Mar 06, 2024 | 1,545.05 | 1,562.75 | 1,523.60 | 1,555.25 | 1,555.25 | 484,139 |
Mar 05, 2024 | 1,542.90 | 1,560.00 | 1,528.60 | 1,551.20 | 1,551.20 | 332,976 |
Mar 04, 2024 | 1,539.90 | 1,553.95 | 1,528.00 | 1,541.50 | 1,541.50 | 282,419 |
Mar 01, 2024 | 1,547.80 | 1,571.40 | 1,521.05 | 1,550.05 | 1,550.05 | 488,759 |
Feb 29, 2024 | 1,462.00 | 1,550.00 | 1,446.00 | 1,547.55 | 1,547.55 | 1,775,544 |
Feb 28, 2024 | 1,485.90 | 1,485.95 | 1,443.05 | 1,462.80 | 1,462.80 | 826,848 |
Feb 27, 2024 | 1,454.50 | 1,493.00 | 1,450.80 | 1,474.25 | 1,474.25 | 823,615 |
Feb 26, 2024 | 1,449.30 | 1,479.25 | 1,446.85 | 1,454.70 | 1,454.70 | 538,841 |
Feb 23, 2024 | 1,423.15 | 1,470.00 | 1,422.25 | 1,449.25 | 1,449.25 | 496,702 |
Feb 22, 2024 | 1,435.85 | 1,447.90 | 1,415.60 | 1,422.25 | 1,422.25 | 565,696 |
Feb 21, 2024 | 1,439.80 | 1,456.00 | 1,421.50 | 1,433.95 | 1,433.95 | 296,162 |
Feb 20, 2024 | 1,444.00 | 1,444.00 | 1,402.40 | 1,439.55 | 1,439.55 | 688,802 |
Feb 19, 2024 | 1,433.20 | 1,442.00 | 1,411.75 | 1,431.50 | 1,431.50 | 311,846 |
Feb 16, 2024 | 1,423.65 | 1,444.20 | 1,413.95 | 1,433.15 | 1,433.15 | 559,931 |
Feb 15, 2024 | 1,388.00 | 1,426.20 | 1,384.55 | 1,418.60 | 1,418.60 | 510,461 |
Feb 14, 2024 | 1,325.10 | 1,396.45 | 1,305.00 | 1,388.55 | 1,388.55 | 1,004,441 |
Feb 13, 2024 | 1,351.05 | 1,357.80 | 1,314.30 | 1,333.60 | 1,333.60 | 548,378 |
Feb 12, 2024 | 1,358.95 | 1,366.00 | 1,338.00 | 1,351.05 | 1,351.05 | 491,008 |
Feb 09, 2024 | 1,387.95 | 1,389.00 | 1,326.75 | 1,342.60 | 1,342.60 | 912,385 |
Feb 08, 2024 | 1,384.95 | 1,414.00 | 1,366.60 | 1,387.95 | 1,387.95 | 1,079,647 |
Feb 07, 2024 | 1,404.85 | 1,412.95 | 1,375.00 | 1,382.90 | 1,382.90 | 908,891 |
Feb 06, 2024 | 1,428.00 | 1,440.85 | 1,370.65 | 1,402.85 | 1,402.85 | 2,020,568 |
Feb 05, 2024 | 1,478.65 | 1,494.00 | 1,420.00 | 1,435.60 | 1,435.60 | 1,413,379 |
Feb 02, 2024 | 1,485.00 | 1,497.80 | 1,470.00 | 1,478.65 | 1,478.65 | 492,140 |
Feb 01, 2024 | 1,506.70 | 1,511.30 | 1,487.30 | 1,492.30 | 1,492.30 | 1,189,459 |
Jan 31, 2024 | 1,490.00 | 1,518.85 | 1,456.60 | 1,503.35 | 1,503.35 | 1,376,291 |
Jan 30, 2024 | 1,530.00 | 1,530.00 | 1,490.00 | 1,499.20 | 1,499.20 | 905,374 |
Jan 29, 2024 | 1,479.95 | 1,543.90 | 1,471.40 | 1,531.50 | 1,531.50 | 1,733,644 |
Jan 25, 2024 | 1,496.05 | 1,511.50 | 1,483.00 | 1,489.85 | 1,489.85 | 557,859 |
Jan 24, 2024 | 1,502.00 | 1,522.50 | 1,479.10 | 1,502.00 | 1,502.00 | 459,634 |
Jan 23, 2024 | 1,539.00 | 1,542.85 | 1,478.00 | 1,500.95 | 1,500.95 | 849,028 |
Jan 19, 2024 | 1,510.00 | 1,558.00 | 1,510.00 | 1,548.45 | 1,548.45 | 472,150 |
Jan 18, 2024 | 1,510.70 | 1,520.50 | 1,477.25 | 1,506.35 | 1,506.35 | 647,115 |
Jan 17, 2024 | 1,530.00 | 1,539.00 | 1,501.15 | 1,510.40 | 1,510.40 | 760,205 |
Jan 16, 2024 | 1,559.80 | 1,567.75 | 1,538.05 | 1,553.75 | 1,553.75 | 304,925 |
Jan 15, 2024 | 1,554.90 | 1,569.90 | 1,537.50 | 1,554.60 | 1,554.60 | 412,574 |
Jan 12, 2024 | 1,570.00 | 1,589.00 | 1,535.00 | 1,552.85 | 1,552.85 | 477,231 |
Jan 11, 2024 | 1,570.80 | 1,578.90 | 1,549.55 | 1,570.10 | 1,570.10 | 1,713,389 |
Jan 10, 2024 | 1,545.00 | 1,572.00 | 1,533.05 | 1,565.95 | 1,565.95 | 920,486 |
Jan 09, 2024 | 1,523.80 | 1,545.00 | 1,507.85 | 1,540.15 | 1,540.15 | 818,319 |
Jan 08, 2024 | 1,524.05 | 1,547.80 | 1,494.55 | 1,514.20 | 1,514.20 | 725,066 |
Jan 05, 2024 | 1,457.90 | 1,551.00 | 1,454.15 | 1,523.75 | 1,523.75 | 2,264,237 |
Jan 04, 2024 | 1,480.00 | 1,487.60 | 1,432.90 | 1,450.85 | 1,450.85 | 1,798,393 |
Jan 03, 2024 | 1,491.20 | 1,499.90 | 1,467.00 | 1,470.15 | 1,470.15 | 1,060,686 |
Jan 02, 2024 | 1,500.00 | 1,525.00 | 1,466.65 | 1,504.35 | 1,504.35 | 1,576,938 |
Jan 01, 2024 | 1,553.90 | 1,560.00 | 1,511.15 | 1,528.70 | 1,528.70 | 737,306 |
Dec 29, 2023 | 1,545.00 | 1,552.00 | 1,520.15 | 1,536.80 | 1,536.80 | 845,509 |
Dec 28, 2023 | 1,586.90 | 1,593.40 | 1,540.00 | 1,543.85 | 1,543.85 | 568,767 |
Dec 27, 2023 | 1,590.05 | 1,603.30 | 1,578.40 | 1,582.65 | 1,582.65 | 1,074,241 |
Dec 26, 2023 | 1,593.90 | 1,605.05 | 1,580.00 | 1,588.05 | 1,588.05 | 429,057 |
Dec 22, 2023 | 1,588.00 | 1,602.60 | 1,575.05 | 1,588.15 | 1,588.15 | 515,991 |
Dec 21, 2023 | 1,565.00 | 1,595.70 | 1,540.40 | 1,585.70 | 1,585.70 | 310,797 |
Dec 20, 2023 | 1,613.00 | 1,623.20 | 1,557.00 | 1,580.70 | 1,580.70 | 754,773 |
Dec 19, 2023 | 1,608.00 | 1,629.85 | 1,593.00 | 1,599.15 | 1,599.15 | 621,146 |
Dec 18, 2023 | 1,613.00 | 1,626.00 | 1,600.25 | 1,607.45 | 1,607.45 | 788,366 |
Dec 15, 2023 | 1,635.70 | 1,639.00 | 1,602.50 | 1,615.85 | 1,615.85 | 789,650 |
Dec 14, 2023 | 1,621.35 | 1,638.95 | 1,610.00 | 1,632.25 | 1,632.25 | 714,105 |
Dec 13, 2023 | 1,621.00 | 1,626.00 | 1,598.15 | 1,610.25 | 1,610.25 | 705,577 |
Dec 12, 2023 | 1,641.00 | 1,645.00 | 1,600.00 | 1,630.85 | 1,630.85 | 752,334 |
Dec 11, 2023 | 1,601.00 | 1,644.90 | 1,596.95 | 1,639.85 | 1,639.85 | 701,663 |
Dec 08, 2023 | 1,595.00 | 1,608.85 | 1,583.10 | 1,601.55 | 1,601.55 | 576,843 |
Dec 07, 2023 | 1,604.95 | 1,620.00 | 1,588.50 | 1,589.85 | 1,589.85 | 550,917 |
Dec 06, 2023 | 1,604.05 | 1,625.00 | 1,579.15 | 1,596.60 | 1,596.60 | 548,203 |
Dec 05, 2023 | 1,624.90 | 1,642.90 | 1,582.00 | 1,594.75 | 1,594.75 | 931,821 |
Dec 04, 2023 | 1,693.00 | 1,694.00 | 1,609.10 | 1,618.70 | 1,618.70 | 1,373,108 |
Dec 01, 2023 | 1,700.00 | 1,745.00 | 1,640.50 | 1,644.95 | 1,644.95 | 1,054,816 |
Nov 30, 2023 | 1,665.00 | 1,774.00 | 1,636.80 | 1,687.65 | 1,687.65 | 23,444,898 |
Nov 29, 2023 | 1,675.00 | 1,682.30 | 1,632.95 | 1,651.10 | 1,651.10 | 1,054,257 |
Nov 28, 2023 | 1,709.90 | 1,709.90 | 1,656.00 | 1,661.75 | 1,661.75 | 1,230,891 |
Nov 24, 2023 | 1,696.40 | 1,722.30 | 1,685.05 | 1,696.25 | 1,696.25 | 1,090,186 |
Nov 23, 2023 | 1,659.60 | 1,687.90 | 1,657.35 | 1,683.85 | 1,683.85 | 928,573 |
Nov 22, 2023 | 1,660.50 | 1,677.85 | 1,643.00 | 1,660.00 | 1,660.00 | 1,084,370 |
Nov 21, 2023 | 1,685.00 | 1,690.00 | 1,640.15 | 1,649.45 | 1,649.45 | 1,176,091 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |