Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 1,332.70 | 1,343.00 | 1,324.50 | 1,335.95 | 1,335.95 | 84,600 |
Apr 24, 2024 | 1,364.05 | 1,364.05 | 1,333.80 | 1,336.25 | 1,336.25 | 111,467 |
Apr 23, 2024 | 1,314.35 | 1,350.90 | 1,302.80 | 1,342.30 | 1,342.30 | 482,182 |
Apr 22, 2024 | 1,301.15 | 1,305.90 | 1,288.50 | 1,298.45 | 1,298.45 | 129,889 |
Apr 19, 2024 | 1,278.70 | 1,296.45 | 1,253.15 | 1,288.90 | 1,288.90 | 308,645 |
Apr 18, 2024 | 1,218.65 | 1,281.40 | 1,215.70 | 1,267.20 | 1,267.20 | 436,832 |
Apr 16, 2024 | 1,224.95 | 1,234.00 | 1,212.10 | 1,216.70 | 1,216.70 | 46,540 |
Apr 15, 2024 | 1,201.30 | 1,234.55 | 1,201.30 | 1,225.05 | 1,225.05 | 34,783 |
Apr 12, 2024 | 1,231.85 | 1,231.85 | 1,219.35 | 1,225.20 | 1,225.20 | 255,730 |
Apr 10, 2024 | 1,215.80 | 1,230.55 | 1,210.75 | 1,229.30 | 1,229.30 | 49,348 |
Apr 09, 2024 | 1,218.25 | 1,218.25 | 1,198.65 | 1,203.85 | 1,203.85 | 30,337 |
Apr 08, 2024 | 1,191.00 | 1,210.10 | 1,183.60 | 1,204.15 | 1,204.15 | 79,900 |
Apr 05, 2024 | 1,208.10 | 1,211.30 | 1,189.00 | 1,191.55 | 1,191.55 | 123,054 |
Apr 04, 2024 | 1,234.90 | 1,234.90 | 1,201.95 | 1,206.95 | 1,206.95 | 29,398 |
Apr 03, 2024 | 1,202.55 | 1,240.60 | 1,189.50 | 1,225.40 | 1,225.40 | 273,855 |
Apr 02, 2024 | 1,222.05 | 1,225.45 | 1,203.55 | 1,208.40 | 1,208.40 | 88,168 |
Apr 01, 2024 | 1,227.95 | 1,230.45 | 1,207.80 | 1,217.80 | 1,217.80 | 86,752 |
Mar 28, 2024 | 1,238.65 | 1,238.65 | 1,220.35 | 1,229.05 | 1,229.05 | 92,209 |
Mar 27, 2024 | 1,215.95 | 1,228.00 | 1,210.05 | 1,224.70 | 1,224.70 | 374,066 |
Mar 26, 2024 | 1,232.75 | 1,233.45 | 1,211.15 | 1,216.05 | 1,216.05 | 250,616 |
Mar 22, 2024 | 1,227.00 | 1,244.95 | 1,220.80 | 1,235.80 | 1,235.80 | 4,235,017 |
Mar 21, 2024 | 1,243.95 | 1,243.95 | 1,214.45 | 1,221.80 | 1,221.80 | 407,138 |
Mar 20, 2024 | 1,227.85 | 1,239.00 | 1,223.85 | 1,232.00 | 1,232.00 | 415,744 |
Mar 19, 2024 | 1,223.60 | 1,240.65 | 1,215.25 | 1,227.85 | 1,227.85 | 2,169,332 |
Mar 18, 2024 | 1,228.95 | 1,231.00 | 1,215.30 | 1,225.05 | 1,225.05 | 109,655 |
Mar 15, 2024 | 1,186.00 | 1,222.70 | 1,186.00 | 1,220.35 | 1,220.35 | 1,584,041 |
Mar 14, 2024 | 1,167.35 | 1,199.65 | 1,164.00 | 1,195.30 | 1,195.30 | 1,190,372 |
Mar 13, 2024 | 1,210.70 | 1,210.70 | 1,151.30 | 1,169.20 | 1,169.20 | 124,916 |
Mar 12, 2024 | 1,204.55 | 1,207.80 | 1,198.05 | 1,204.40 | 1,204.40 | 52,074 |
Mar 11, 2024 | 1,187.95 | 1,218.20 | 1,187.95 | 1,197.10 | 1,197.10 | 57,435 |
Mar 07, 2024 | 1,207.10 | 1,213.05 | 1,189.20 | 1,199.15 | 1,199.15 | 1,202,709 |
Mar 06, 2024 | 1,174.40 | 1,196.00 | 1,157.85 | 1,193.85 | 1,193.85 | 1,551,612 |
Mar 05, 2024 | 1,139.45 | 1,179.45 | 1,134.00 | 1,168.70 | 1,168.70 | 176,671 |
Mar 04, 2024 | 1,131.80 | 1,149.00 | 1,131.80 | 1,134.00 | 1,134.00 | 1,524,770 |
Mar 01, 2024 | 1,123.15 | 1,140.40 | 1,118.00 | 1,128.70 | 1,128.70 | 230,620 |
Feb 29, 2024 | 1,123.00 | 1,137.75 | 1,098.10 | 1,122.90 | 1,122.90 | 462,799 |
Feb 28, 2024 | 1,135.35 | 1,152.10 | 1,123.55 | 1,128.70 | 1,128.70 | 86,413 |
Feb 27, 2024 | 1,115.00 | 1,130.85 | 1,101.60 | 1,127.35 | 1,127.35 | 123,111 |
Feb 26, 2024 | 1,116.70 | 1,125.95 | 1,104.15 | 1,110.20 | 1,110.20 | 56,717 |
Feb 23, 2024 | 1,130.00 | 1,132.15 | 1,116.00 | 1,126.70 | 1,126.70 | 356,937 |
Feb 22, 2024 | 1,139.00 | 1,139.00 | 1,098.00 | 1,135.25 | 1,135.25 | 2,187,392 |
Feb 21, 2024 | 1,153.40 | 1,159.05 | 1,132.60 | 1,139.75 | 1,139.75 | 2,553,984 |
Feb 20, 2024 | 1,143.05 | 1,151.25 | 1,135.35 | 1,144.15 | 1,144.15 | 201,421 |
Feb 19, 2024 | 1,118.60 | 1,144.60 | 1,118.55 | 1,142.20 | 1,142.20 | 397,680 |
Feb 16, 2024 | 1,122.60 | 1,126.90 | 1,117.00 | 1,119.85 | 1,119.85 | 262,499 |
Feb 15, 2024 | 1,121.30 | 1,131.10 | 1,110.00 | 1,121.15 | 1,121.15 | 22,932 |
Feb 14, 2024 | 1,108.55 | 1,120.70 | 1,104.55 | 1,115.70 | 1,115.70 | 127,923 |
Feb 13, 2024 | 1,117.85 | 1,124.90 | 1,104.00 | 1,117.70 | 1,117.70 | 164,231 |
Feb 12, 2024 | 1,124.45 | 1,128.50 | 1,111.45 | 1,118.95 | 1,118.95 | 71,407 |
Feb 09, 2024 | 1,137.00 | 1,144.95 | 1,115.80 | 1,121.10 | 1,121.10 | 203,529 |
Feb 08, 2024 | 1,147.95 | 1,147.95 | 1,116.95 | 1,142.60 | 1,142.60 | 175,061 |
Feb 07, 2024 | 1,138.50 | 1,148.20 | 1,132.00 | 1,134.55 | 1,134.55 | 656,111 |
Feb 06, 2024 | 1,125.00 | 1,155.95 | 1,122.60 | 1,134.25 | 1,134.25 | 203,984 |
Feb 05, 2024 | 1,153.25 | 1,159.00 | 1,110.40 | 1,113.75 | 1,113.75 | 76,698 |
Feb 02, 2024 | 1,150.05 | 1,175.10 | 1,145.30 | 1,150.55 | 1,150.55 | 251,109 |
Feb 01, 2024 | 1,171.85 | 1,171.85 | 1,149.20 | 1,150.75 | 1,150.75 | 50,129 |
Jan 31, 2024 | 1,164.00 | 1,174.50 | 1,146.75 | 1,170.70 | 1,170.70 | 26,964 |
Jan 30, 2024 | 1,164.90 | 1,181.10 | 1,154.80 | 1,158.30 | 1,158.30 | 40,927 |
Jan 29, 2024 | 1,159.40 | 1,169.35 | 1,158.05 | 1,162.05 | 1,162.05 | 981,424 |
Jan 25, 2024 | 1,190.30 | 1,200.95 | 1,157.35 | 1,159.85 | 1,159.85 | 365,568 |
Jan 24, 2024 | 1,144.60 | 1,200.00 | 1,142.25 | 1,190.45 | 1,190.45 | 227,684 |
Jan 23, 2024 | 1,140.10 | 1,172.50 | 1,135.00 | 1,159.20 | 1,159.20 | 141,141 |
Jan 19, 2024 | 1,087.25 | 1,136.00 | 1,087.25 | 1,125.00 | 1,125.00 | 488,224 |
Jan 18, 2024 | - | - | - | - | - | - |
Jan 17, 2024 | 1,092.45 | 1,106.95 | 1,078.30 | 1,085.15 | 1,085.15 | 36,373 |
Jan 16, 2024 | 1,106.95 | 1,116.80 | 1,093.65 | 1,095.35 | 1,095.35 | 38,718 |
Jan 15, 2024 | 1,078.15 | 1,104.45 | 1,075.55 | 1,101.80 | 1,101.80 | 50,955 |
Jan 12, 2024 | 1,059.20 | 1,078.55 | 1,051.75 | 1,076.10 | 1,076.10 | 795,068 |
Jan 11, 2024 | 1,064.65 | 1,074.35 | 1,057.25 | 1,062.85 | 1,062.85 | 96,624 |
Jan 10, 2024 | 1,069.85 | 1,073.00 | 1,055.55 | 1,063.55 | 1,063.55 | 471,498 |
Jan 09, 2024 | 1,052.00 | 1,067.20 | 1,048.40 | 1,064.90 | 1,064.90 | 1,473,314 |
Jan 08, 2024 | 1,054.75 | 1,058.80 | 1,046.25 | 1,049.15 | 1,049.15 | 79,925 |
Jan 05, 2024 | 1,055.90 | 1,063.25 | 1,039.00 | 1,046.85 | 1,046.85 | 341,349 |
Jan 04, 2024 | 1,036.95 | 1,059.00 | 1,027.65 | 1,049.15 | 1,049.15 | 45,855 |
Jan 03, 2024 | 1,031.90 | 1,036.85 | 1,021.50 | 1,035.10 | 1,035.10 | 70,944 |
Jan 02, 2024 | 1,018.00 | 1,025.40 | 1,016.15 | 1,021.90 | 1,021.90 | 88,890 |
Jan 01, 2024 | 1,029.05 | 1,031.95 | 1,007.30 | 1,013.05 | 1,013.05 | 80,617 |
Dec 29, 2023 | 1,034.05 | 1,043.05 | 1,024.30 | 1,032.85 | 1,032.85 | 616,032 |
Dec 28, 2023 | 1,024.75 | 1,042.00 | 1,022.25 | 1,037.40 | 1,037.40 | 52,687 |
Dec 27, 2023 | 1,000.00 | 1,024.00 | 998.45 | 1,020.95 | 1,020.95 | 52,677 |
Dec 26, 2023 | 996.25 | 1,002.55 | 989.75 | 999.45 | 999.45 | 28,166 |
Dec 22, 2023 | 981.15 | 998.65 | 976.00 | 989.25 | 989.25 | 139,504 |
Dec 21, 2023 | 968.45 | 981.00 | 959.80 | 978.40 | 978.40 | 39,089 |
Dec 20, 2023 | 990.20 | 994.15 | 969.10 | 971.20 | 971.20 | 32,206 |
Dec 19, 2023 | 994.15 | 997.10 | 985.65 | 987.35 | 987.35 | 69,328 |
Dec 18, 2023 | 994.05 | 998.80 | 982.05 | 990.15 | 990.15 | 103,414 |
Dec 15, 2023 | 1,000.40 | 1,010.50 | 988.00 | 993.00 | 993.00 | 221,886 |
Dec 14, 2023 | 1,005.00 | 1,010.90 | 999.25 | 1,006.05 | 1,006.05 | 58,408 |
Dec 13, 2023 | 992.55 | 1,001.35 | 992.00 | 999.85 | 999.85 | 60,164 |
Dec 12, 2023 | 1,000.30 | 1,000.30 | 987.00 | 995.70 | 995.70 | 60,724 |
Dec 11, 2023 | 997.95 | 1,004.00 | 992.05 | 1,000.65 | 1,000.65 | 838,033 |
Dec 08, 2023 | 1,003.70 | 1,003.75 | 991.35 | 999.50 | 999.50 | 357,216 |
Dec 07, 2023 | 1,015.00 | 1,016.95 | 997.95 | 998.75 | 998.75 | 16,855,450 |
Dec 06, 2023 | 1,030.60 | 1,034.65 | 1,013.55 | 1,023.95 | 1,023.95 | 124,239 |
Dec 05, 2023 | 1,032.45 | 1,046.35 | 1,022.00 | 1,030.65 | 1,030.65 | 25,920 |
Dec 04, 2023 | 1,026.05 | 1,043.05 | 1,025.85 | 1,032.40 | 1,032.40 | 57,046 |
Dec 01, 2023 | 1,018.95 | 1,022.10 | 1,008.00 | 1,015.00 | 1,015.00 | 403,513 |
Nov 30, 2023 | 998.65 | 1,018.00 | 992.80 | 1,014.55 | 1,014.55 | 300,407 |
Nov 29, 2023 | 995.10 | 1,006.90 | 990.65 | 995.50 | 995.50 | 315,851 |
Nov 28, 2023 | 973.05 | 987.55 | 971.55 | 985.55 | 985.55 | 37,059 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |