Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 18, 2024 | 5,090.15 | 5,114.75 | 5,040.10 | 5,109.95 | 5,109.95 | 12,240 |
May 17, 2024 | 5,139.90 | 5,139.90 | 5,065.00 | 5,086.80 | 5,086.80 | 116,594 |
May 16, 2024 | 5,064.15 | 5,150.00 | 5,017.50 | 5,137.75 | 5,137.75 | 312,988 |
May 15, 2024 | 5,149.55 | 5,164.75 | 5,053.45 | 5,064.00 | 5,064.00 | 166,198 |
May 14, 2024 | 5,130.55 | 5,161.50 | 5,035.00 | 5,140.80 | 5,140.80 | 205,585 |
May 13, 2024 | 5,074.95 | 5,170.00 | 5,055.00 | 5,130.55 | 5,130.55 | 323,879 |
May 10, 2024 | 5,070.10 | 5,118.20 | 4,971.75 | 5,066.80 | 5,066.80 | 223,289 |
May 09, 2024 | 5,228.05 | 5,248.00 | 5,045.00 | 5,070.10 | 5,070.10 | 379,667 |
May 08, 2024 | 5,151.00 | 5,248.45 | 5,123.85 | 5,228.40 | 5,228.40 | 323,414 |
May 07, 2024 | 5,057.95 | 5,219.90 | 5,048.80 | 5,173.85 | 5,173.85 | 1,156,073 |
May 06, 2024 | 4,818.95 | 5,205.45 | 4,802.20 | 5,061.60 | 5,061.60 | 2,837,757 |
May 03, 2024 | 4,781.10 | 4,781.10 | 4,707.90 | 4,744.60 | 4,744.60 | 262,493 |
May 02, 2024 | 4,789.95 | 4,812.00 | 4,750.05 | 4,759.65 | 4,759.65 | 356,664 |
Apr 30, 2024 | 4,799.00 | 4,825.00 | 4,765.10 | 4,775.95 | 4,775.95 | 489,132 |
Apr 29, 2024 | 4,815.00 | 4,825.60 | 4,776.00 | 4,799.85 | 4,799.85 | 147,362 |
Apr 26, 2024 | 4,844.05 | 4,861.00 | 4,793.00 | 4,800.45 | 4,800.45 | 205,462 |
Apr 25, 2024 | 4,816.15 | 4,859.00 | 4,747.50 | 4,844.15 | 4,844.15 | 509,266 |
Apr 24, 2024 | 4,797.00 | 4,840.00 | 4,781.00 | 4,828.95 | 4,828.95 | 412,282 |
Apr 23, 2024 | 4,756.00 | 4,812.00 | 4,723.05 | 4,797.80 | 4,797.80 | 279,440 |
Apr 22, 2024 | 4,673.90 | 4,763.90 | 4,662.30 | 4,753.30 | 4,753.30 | 321,925 |
Apr 19, 2024 | 4,682.05 | 4,698.00 | 4,641.00 | 4,668.30 | 4,668.30 | 424,834 |
Apr 18, 2024 | 4,745.00 | 4,758.70 | 4,666.60 | 4,695.00 | 4,695.00 | 670,722 |
Apr 16, 2024 | 4,748.00 | 4,772.50 | 4,691.30 | 4,740.70 | 4,740.70 | 516,581 |
Apr 15, 2024 | 4,745.00 | 4,777.10 | 4,692.85 | 4,761.90 | 4,761.90 | 421,873 |
Apr 12, 2024 | 4,818.00 | 4,820.85 | 4,745.00 | 4,751.75 | 4,751.75 | 620,568 |
Apr 10, 2024 | 4,818.50 | 4,818.55 | 4,747.55 | 4,808.70 | 4,808.70 | 509,880 |
Apr 09, 2024 | 4,850.00 | 4,850.00 | 4,783.40 | 4,794.70 | 4,794.70 | 180,114 |
Apr 08, 2024 | 4,825.05 | 4,841.00 | 4,781.00 | 4,826.80 | 4,826.80 | 235,219 |
Apr 05, 2024 | 4,813.60 | 4,847.60 | 4,791.60 | 4,813.05 | 4,813.05 | 189,143 |
Apr 04, 2024 | 4,839.95 | 4,855.00 | 4,780.60 | 4,813.60 | 4,813.60 | 372,526 |
Apr 03, 2024 | 4,870.00 | 4,896.95 | 4,806.00 | 4,834.60 | 4,834.60 | 246,246 |
Apr 02, 2024 | 4,910.00 | 4,914.90 | 4,870.00 | 4,899.95 | 4,899.95 | 93,480 |
Apr 01, 2024 | 4,929.95 | 4,960.70 | 4,883.75 | 4,895.20 | 4,895.20 | 181,877 |
Mar 28, 2024 | 4,942.30 | 4,971.20 | 4,864.60 | 4,911.25 | 4,911.25 | 648,795 |
Mar 27, 2024 | 4,960.00 | 4,980.00 | 4,880.00 | 4,920.20 | 4,920.20 | 327,107 |
Mar 26, 2024 | 4,748.40 | 4,975.00 | 4,740.70 | 4,961.45 | 4,961.45 | 554,559 |
Mar 22, 2024 | 4,800.00 | 4,892.95 | 4,784.90 | 4,865.00 | 4,865.00 | 264,787 |
Mar 21, 2024 | 4,812.50 | 4,824.00 | 4,767.80 | 4,806.70 | 4,806.70 | 449,591 |
Mar 20, 2024 | 4,822.10 | 4,832.85 | 4,760.00 | 4,802.90 | 4,802.90 | 300,159 |
Mar 19, 2024 | 4,999.00 | 4,999.95 | 4,800.00 | 4,816.95 | 4,816.95 | 265,081 |
Mar 18, 2024 | 4,980.00 | 5,014.00 | 4,960.00 | 4,980.00 | 4,980.00 | 143,928 |
Mar 15, 2024 | - | - | - | - | - | - |
Mar 14, 2024 | 4,853.25 | 4,952.95 | 4,783.00 | 4,938.90 | 4,938.90 | 240,217 |
Mar 13, 2024 | 4,892.60 | 4,975.00 | 4,822.00 | 4,856.65 | 4,856.65 | 410,729 |
Mar 12, 2024 | 4,935.70 | 4,940.00 | 4,852.80 | 4,869.15 | 4,869.15 | 140,625 |
Mar 11, 2024 | 4,894.05 | 4,957.65 | 4,871.10 | 4,937.40 | 4,937.40 | 295,000 |
Mar 07, 2024 | 4,870.00 | 4,902.00 | 4,835.10 | 4,889.15 | 4,889.15 | 216,747 |
Mar 06, 2024 | 4,839.00 | 4,887.80 | 4,788.75 | 4,880.75 | 4,880.75 | 190,965 |
Mar 05, 2024 | 4,839.05 | 4,867.45 | 4,811.00 | 4,825.65 | 4,825.65 | 156,956 |
Mar 04, 2024 | 4,906.00 | 4,942.45 | 4,833.50 | 4,838.90 | 4,838.90 | 307,520 |
Mar 01, 2024 | 4,965.20 | 4,986.70 | 4,914.15 | 4,927.70 | 4,927.70 | 316,277 |
Feb 29, 2024 | 4,885.05 | 4,980.90 | 4,828.85 | 4,965.20 | 4,965.20 | 447,941 |
Feb 28, 2024 | 4,894.35 | 4,916.10 | 4,867.20 | 4,887.80 | 4,887.80 | 96,877 |
Feb 27, 2024 | 4,879.00 | 4,939.55 | 4,879.00 | 4,904.35 | 4,904.35 | 434,014 |
Feb 26, 2024 | 4,949.95 | 4,957.00 | 4,891.60 | 4,901.90 | 4,901.90 | 78,084 |
Feb 23, 2024 | 4,956.95 | 4,970.40 | 4,912.10 | 4,936.35 | 4,936.35 | 115,910 |
Feb 22, 2024 | 4,924.95 | 4,968.00 | 4,860.00 | 4,956.95 | 4,956.95 | 255,308 |
Feb 21, 2024 | 4,934.75 | 4,988.30 | 4,888.00 | 4,923.00 | 4,923.00 | 235,932 |
Feb 20, 2024 | 4,910.15 | 4,934.00 | 4,879.10 | 4,921.15 | 4,921.15 | 129,279 |
Feb 19, 2024 | 4,919.95 | 4,948.55 | 4,886.65 | 4,925.25 | 4,925.25 | 182,521 |
Feb 16, 2024 | 4,954.00 | 4,970.55 | 4,894.75 | 4,913.70 | 4,913.70 | 352,139 |
Feb 15, 2024 | 5,010.95 | 5,043.35 | 4,932.85 | 4,950.55 | 4,950.55 | 189,625 |
Feb 14, 2024 | 4,967.55 | 5,025.00 | 4,950.00 | 5,010.65 | 5,010.65 | 277,479 |
Feb 13, 2024 | 4,970.20 | 5,053.40 | 4,940.20 | 4,981.60 | 4,981.60 | 262,011 |
Feb 12, 2024 | 4,971.50 | 4,997.95 | 4,940.75 | 4,970.20 | 4,970.20 | 158,487 |
Feb 09, 2024 | 4,875.55 | 4,978.05 | 4,860.05 | 4,971.50 | 4,971.50 | 411,953 |
Feb 08, 2024 | 5,101.00 | 5,122.40 | 4,833.15 | 4,875.55 | 4,875.55 | 623,680 |
Feb 07, 2024 | 5,140.00 | 5,183.90 | 4,925.00 | 5,078.25 | 5,078.25 | 1,258,830 |
Feb 06, 2024 | 5,124.50 | 5,125.00 | 4,992.55 | 5,007.05 | 5,007.05 | 336,609 |
Feb 05, 2024 | 5,169.90 | 5,239.75 | 5,078.50 | 5,124.50 | 5,124.50 | 231,620 |
Feb 02, 2024 | 5,166.75 | 5,209.00 | 5,131.45 | 5,148.85 | 5,148.85 | 176,167 |
Feb 01, 2024 | 5,196.05 | 5,201.95 | 5,127.10 | 5,148.60 | 5,148.60 | 344,394 |
Jan 31, 2024 | 5,091.75 | 5,220.00 | 5,031.75 | 5,198.40 | 5,198.40 | 549,238 |
Jan 30, 2024 | 5,163.30 | 5,192.90 | 5,081.00 | 5,091.75 | 5,091.75 | 146,422 |
Jan 29, 2024 | 5,142.00 | 5,219.50 | 5,111.20 | 5,136.90 | 5,136.90 | 275,710 |
Jan 25, 2024 | 5,150.00 | 5,236.55 | 5,106.10 | 5,141.90 | 5,141.90 | 342,129 |
Jan 24, 2024 | 5,048.10 | 5,173.65 | 5,030.00 | 5,142.25 | 5,142.25 | 611,741 |
Jan 23, 2024 | 5,166.40 | 5,189.85 | 4,925.90 | 5,048.10 | 5,048.10 | 491,135 |
Jan 19, 2024 | 5,029.00 | 5,169.65 | 5,012.30 | 5,138.65 | 5,138.65 | 329,252 |
Jan 18, 2024 | 5,061.00 | 5,077.95 | 4,974.20 | 5,015.15 | 5,015.15 | 514,119 |
Jan 17, 2024 | 5,115.05 | 5,135.25 | 5,055.00 | 5,061.70 | 5,061.70 | 270,672 |
Jan 16, 2024 | 5,168.40 | 5,218.00 | 5,107.25 | 5,130.60 | 5,130.60 | 203,028 |
Jan 15, 2024 | 5,159.95 | 5,228.00 | 5,119.00 | 5,177.35 | 5,177.35 | 400,069 |
Jan 12, 2024 | 5,149.00 | 5,250.40 | 5,100.05 | 5,151.10 | 5,151.10 | 462,298 |
Jan 11, 2024 | 5,102.90 | 5,186.40 | 5,076.55 | 5,136.70 | 5,136.70 | 277,823 |
Jan 10, 2024 | 5,111.00 | 5,143.65 | 5,051.50 | 5,086.65 | 5,086.65 | 191,450 |
Jan 09, 2024 | 5,199.00 | 5,210.20 | 5,111.00 | 5,122.40 | 5,122.40 | 194,434 |
Jan 08, 2024 | 5,305.00 | 5,305.00 | 5,171.05 | 5,177.35 | 5,177.35 | 236,628 |
Jan 05, 2024 | 5,361.30 | 5,363.35 | 5,256.00 | 5,272.35 | 5,272.35 | 299,017 |
Jan 04, 2024 | 5,253.80 | 5,375.00 | 5,221.00 | 5,361.30 | 5,361.30 | 413,391 |
Jan 03, 2024 | 5,288.85 | 5,333.90 | 5,240.00 | 5,253.80 | 5,253.80 | 123,303 |
Jan 02, 2024 | 5,319.80 | 5,334.95 | 5,224.10 | 5,288.85 | 5,288.85 | 193,517 |
Jan 01, 2024 | 5,339.00 | 5,349.90 | 5,290.00 | 5,319.80 | 5,319.80 | 130,032 |
Dec 29, 2023 | 5,260.55 | 5,386.05 | 5,238.65 | 5,338.45 | 5,338.45 | 535,691 |
Dec 28, 2023 | 5,224.95 | 5,338.65 | 5,186.75 | 5,282.00 | 5,282.00 | 655,367 |
Dec 27, 2023 | 5,242.00 | 5,245.00 | 5,160.00 | 5,216.80 | 5,216.80 | 241,944 |
Dec 26, 2023 | 5,155.00 | 5,244.50 | 5,146.00 | 5,235.95 | 5,235.95 | 574,310 |
Dec 22, 2023 | 5,075.00 | 5,183.70 | 5,050.05 | 5,161.10 | 5,161.10 | 582,688 |
Dec 21, 2023 | 4,930.00 | 5,113.30 | 4,877.55 | 5,059.60 | 5,059.60 | 796,081 |
Dec 20, 2023 | 4,920.00 | 5,051.95 | 4,916.00 | 4,954.95 | 4,954.95 | 457,942 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |