Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 2,795.50 | 2,850.00 | 2,795.50 | 2,850.00 | 2,850.00 | 5 |
Apr 24, 2024 | 2,715.00 | 2,745.00 | 2,715.00 | 2,745.00 | 2,745.00 | 4 |
Apr 23, 2024 | 2,696.50 | 2,696.50 | 2,696.50 | 2,696.50 | 2,696.50 | - |
Apr 22, 2024 | 2,674.00 | 2,727.50 | 2,674.00 | 2,682.00 | 2,682.00 | 4 |
Apr 19, 2024 | 2,706.00 | 2,738.50 | 2,706.00 | 2,738.50 | 2,738.50 | 11 |
Apr 18, 2024 | 2,712.00 | 2,739.00 | 2,712.00 | 2,739.00 | 2,739.00 | 4 |
Apr 17, 2024 | 2,750.00 | 2,801.50 | 2,710.00 | 2,710.00 | 2,710.00 | 14 |
Apr 16, 2024 | 2,750.00 | 2,789.00 | 2,750.00 | 2,789.00 | 2,789.00 | 4 |
Apr 15, 2024 | 2,770.00 | 2,783.50 | 2,770.00 | 2,783.50 | 2,783.50 | 4 |
Apr 12, 2024 | 2,782.50 | 2,816.50 | 2,782.50 | 2,816.50 | 2,816.50 | 2 |
Apr 11, 2024 | 2,749.00 | 2,771.00 | 2,749.00 | 2,771.00 | 2,771.00 | 5 |
Apr 10, 2024 | 2,672.00 | 2,672.00 | 2,672.00 | 2,672.00 | 2,672.00 | - |
Apr 09, 2024 | 2,686.00 | 2,711.00 | 2,644.50 | 2,644.50 | 2,644.50 | 18 |
Apr 08, 2024 | 2,666.50 | 2,702.50 | 2,666.50 | 2,702.50 | 2,702.50 | 5 |
Apr 05, 2024 | 2,628.00 | 2,650.00 | 2,628.00 | 2,650.00 | 2,650.00 | 2 |
Apr 04, 2024 | 2,687.00 | 2,687.00 | 2,687.00 | 2,687.00 | 2,687.00 | 3 |
Apr 03, 2024 | 2,663.00 | 2,719.00 | 2,663.00 | 2,719.00 | 2,719.00 | 4 |
Apr 02, 2024 | 2,692.50 | 2,692.50 | 2,692.50 | 2,692.50 | 2,692.50 | 3 |
Mar 28, 2024 | 2,699.00 | 2,733.50 | 2,683.00 | 2,683.00 | 2,683.00 | 3 |
Mar 27, 2024 | 2,707.00 | 2,766.00 | 2,699.50 | 2,699.50 | 2,699.50 | 11 |
Mar 26, 2024 | 2,663.50 | 2,743.00 | 2,663.50 | 2,740.50 | 2,740.50 | 9 |
Mar 25, 2024 | 2,689.00 | 2,720.00 | 2,675.00 | 2,697.50 | 2,697.50 | 21 |
Mar 22, 2024 | 2,676.00 | 2,687.00 | 2,670.00 | 2,687.00 | 2,687.00 | 17 |
Mar 21, 2024 | 2,681.50 | 2,698.50 | 2,656.50 | 2,696.50 | 2,696.50 | 28 |
Mar 20, 2024 | 2,713.00 | 2,781.50 | 2,713.00 | 2,725.00 | 2,725.00 | 35 |
Mar 19, 2024 | 2,540.00 | 2,540.00 | 2,540.00 | 2,540.00 | 2,540.00 | - |
Mar 18, 2024 | 2,507.50 | 2,507.50 | 2,507.50 | 2,507.50 | 2,507.50 | - |
Mar 15, 2024 | 2,519.50 | 2,519.50 | 2,519.50 | 2,519.50 | 2,519.50 | - |
Mar 14, 2024 | 2,477.50 | 2,477.50 | 2,477.50 | 2,477.50 | 2,477.50 | - |
Mar 13, 2024 | 2,464.50 | 2,511.50 | 2,464.50 | 2,511.50 | 2,511.50 | 2 |
Mar 12, 2024 | 2,426.50 | 2,480.00 | 2,426.50 | 2,480.00 | 2,480.00 | 15 |
Mar 11, 2024 | 2,433.50 | 2,433.50 | 2,433.50 | 2,433.50 | 2,433.50 | - |
Mar 08, 2024 | 2,444.50 | 2,444.50 | 2,444.50 | 2,444.50 | 2,444.50 | - |
Mar 07, 2024 | 2,450.50 | 2,450.50 | 2,450.50 | 2,450.50 | 2,450.50 | - |
Mar 06, 2024 | 2,485.00 | 2,485.00 | 2,485.00 | 2,485.00 | 2,485.00 | - |
Mar 05, 2024 | 2,476.50 | 2,476.50 | 2,476.50 | 2,476.50 | 2,476.50 | - |
Mar 04, 2024 | 2,462.00 | 2,462.00 | 2,462.00 | 2,462.00 | 2,462.00 | - |
Mar 01, 2024 | 2,479.50 | 2,490.00 | 2,470.50 | 2,490.00 | 2,490.00 | 91 |
Feb 29, 2024 | 2,452.00 | 2,475.00 | 2,452.00 | 2,467.00 | 2,467.00 | 3 |
Feb 28, 2024 | 2,417.00 | 2,417.00 | 2,417.00 | 2,417.00 | 2,417.00 | - |
Feb 27, 2024 | 2,438.00 | 2,438.00 | 2,426.50 | 2,426.50 | 2,426.50 | - |
Feb 26, 2024 | 2,431.00 | 2,455.50 | 2,431.00 | 2,453.50 | 2,453.50 | 8 |
Feb 23, 2024 | 2,405.00 | 2,405.00 | 2,405.00 | 2,405.00 | 2,405.00 | - |
Feb 22, 2024 | 2,351.50 | 2,351.50 | 2,351.50 | 2,351.50 | 2,351.50 | - |
Feb 21, 2024 | 2,373.50 | 2,373.50 | 2,373.50 | 2,373.50 | 2,373.50 | - |
Feb 20, 2024 | 2,398.00 | 2,398.00 | 2,398.00 | 2,398.00 | 2,398.00 | - |
Feb 19, 2024 | 2,399.00 | 2,425.00 | 2,399.00 | 2,405.00 | 2,405.00 | 32 |
Feb 16, 2024 | 2,405.50 | 2,434.00 | 2,405.50 | 2,434.00 | 2,434.00 | 16 |
Feb 15, 2024 | 2,435.50 | 2,435.50 | 2,435.50 | 2,435.50 | 2,435.50 | - |
Feb 14, 2024 | 2,417.00 | 2,446.00 | 2,417.00 | 2,446.00 | 2,446.00 | 5 |
Feb 13, 2024 | 2,396.00 | 2,396.00 | 2,396.00 | 2,396.00 | 2,396.00 | - |
Feb 12, 2024 | 2,460.00 | 2,460.00 | 2,450.00 | 2,450.00 | 2,450.00 | 6 |
Feb 09, 2024 | 2,418.50 | 2,428.00 | 2,418.50 | 2,428.00 | 2,428.00 | 39 |
Feb 08, 2024 | 2,462.50 | 2,503.50 | 2,462.50 | 2,503.50 | 2,503.50 | 5 |
Feb 07, 2024 | 2,365.00 | 2,540.00 | 2,340.00 | 2,540.00 | 2,540.00 | 19 |
Feb 06, 2024 | 2,286.00 | 2,329.00 | 2,286.00 | 2,329.00 | 2,329.00 | 2 |
Feb 05, 2024 | 2,321.00 | 2,321.00 | 2,321.00 | 2,321.00 | 2,321.00 | 5 |
Feb 02, 2024 | 2,235.00 | 2,295.50 | 2,235.00 | 2,295.50 | 2,295.50 | 11 |
Feb 01, 2024 | 2,223.50 | 2,243.00 | 2,223.50 | 2,243.00 | 2,243.00 | 8 |
Jan 31, 2024 | 2,215.50 | 2,260.50 | 2,215.50 | 2,255.00 | 2,255.00 | 7 |
Jan 30, 2024 | 2,208.00 | 2,229.50 | 2,208.00 | 2,214.00 | 2,214.00 | 15 |
Jan 29, 2024 | 2,133.00 | 2,133.00 | 2,133.00 | 2,133.00 | 2,133.00 | - |
Jan 26, 2024 | 2,118.50 | 2,118.50 | 2,118.50 | 2,118.50 | 2,118.50 | - |
Jan 25, 2024 | 2,139.50 | 2,165.00 | 2,139.50 | 2,165.00 | 2,165.00 | 5 |
Jan 24, 2024 | 2,128.50 | 2,130.50 | 2,128.50 | 2,130.50 | 2,130.50 | 11 |
Jan 23, 2024 | 2,109.50 | 2,109.50 | 2,109.50 | 2,109.50 | 2,109.50 | - |
Jan 22, 2024 | 2,130.00 | 2,140.00 | 2,130.00 | 2,140.00 | 2,140.00 | 14 |
Jan 19, 2024 | 2,125.50 | 2,125.50 | 2,125.50 | 2,125.50 | 2,125.50 | - |
Jan 18, 2024 | 2,108.50 | 2,108.50 | 2,108.50 | 2,108.50 | 2,108.50 | - |
Jan 17, 2024 | 2,079.00 | 2,079.00 | 2,079.00 | 2,079.00 | 2,079.00 | - |
Jan 16, 2024 | 2,062.50 | 2,062.50 | 2,062.50 | 2,062.50 | 2,062.50 | - |
Jan 15, 2024 | 2,062.50 | 2,093.50 | 2,062.50 | 2,093.50 | 2,093.50 | 1 |
Jan 12, 2024 | 2,053.50 | 2,053.50 | 2,053.50 | 2,053.50 | 2,053.50 | - |
Jan 11, 2024 | 2,038.00 | 2,038.00 | 2,038.00 | 2,038.00 | 2,038.00 | - |
Jan 10, 2024 | 2,031.00 | 2,031.00 | 2,031.00 | 2,031.00 | 2,031.00 | - |
Jan 09, 2024 | 2,029.00 | 2,029.00 | 2,029.00 | 2,029.00 | 2,029.00 | - |
Jan 08, 2024 | 2,005.00 | 2,005.00 | 2,005.00 | 2,005.00 | 2,005.00 | - |
Jan 05, 2024 | 2,011.50 | 2,011.50 | 2,011.50 | 2,011.50 | 2,011.50 | - |
Jan 04, 2024 | 2,026.00 | 2,026.00 | 2,026.00 | 2,026.00 | 2,026.00 | - |
Jan 03, 2024 | 2,027.50 | 2,027.50 | 2,027.50 | 2,027.50 | 2,027.50 | - |
Jan 02, 2024 | 2,094.50 | 2,094.50 | 2,094.50 | 2,094.50 | 2,094.50 | 2 |
Dec 29, 2023 | 2,040.00 | 2,040.00 | 2,040.00 | 2,040.00 | 2,040.00 | - |
Dec 28, 2023 | 2,066.00 | 2,066.00 | 2,066.00 | 2,066.00 | 2,066.00 | - |
Dec 27, 2023 | 2,081.00 | 2,081.00 | 2,081.00 | 2,081.00 | 2,081.00 | - |
Dec 22, 2023 | 2,071.00 | 2,071.00 | 2,070.00 | 2,070.00 | 2,070.00 | 5 |
Dec 21, 2023 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | - |
Dec 20, 2023 | 2,104.00 | 2,104.00 | 2,104.00 | 2,104.00 | 2,104.00 | - |
Dec 19, 2023 | 2,080.50 | 2,093.00 | 2,080.50 | 2,093.00 | 2,093.00 | 3 |
Dec 18, 2023 | 2,064.50 | 2,064.50 | 2,064.50 | 2,064.50 | 2,064.50 | - |
Dec 15, 2023 | 2,064.00 | 2,064.00 | 2,064.00 | 2,064.00 | 2,064.00 | - |
Dec 14, 2023 | 2,131.00 | 2,131.00 | 2,131.00 | 2,131.00 | 2,131.00 | - |
Dec 13, 2023 | 2,132.50 | 2,132.50 | 2,132.50 | 2,132.50 | 2,132.50 | - |
Dec 12, 2023 | 2,119.50 | 2,119.50 | 2,119.50 | 2,119.50 | 2,119.50 | - |
Dec 11, 2023 | 2,073.50 | 2,074.50 | 2,073.50 | 2,074.50 | 2,074.50 | 1 |
Dec 08, 2023 | 2,054.00 | 2,054.00 | 2,054.00 | 2,054.00 | 2,054.00 | - |
Dec 07, 2023 | 2,042.50 | 2,042.50 | 2,042.50 | 2,042.50 | 2,042.50 | - |
Dec 06, 2023 | 2,055.50 | 2,055.50 | 2,055.50 | 2,055.50 | 2,055.50 | - |
Dec 05, 2023 | 2,026.00 | 2,064.50 | 2,026.00 | 2,064.50 | 2,064.50 | 1 |
Dec 04, 2023 | 2,042.50 | 2,042.50 | 2,042.50 | 2,042.50 | 2,042.50 | - |
Dec 01, 2023 | 2,002.00 | 2,046.00 | 2,002.00 | 2,046.00 | 2,046.00 | 9 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |