Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 2,244.80 | 2,244.80 | 2,244.80 | 2,244.80 | 2,244.80 | 10 |
May 02, 2024 | 2,234.50 | 2,234.50 | 2,224.40 | 2,228.25 | 2,228.25 | 300 |
May 01, 2024 | - | - | - | - | - | - |
Apr 30, 2024 | 2,236.00 | 2,236.00 | 2,236.00 | 2,236.00 | 2,236.00 | - |
Apr 29, 2024 | 2,247.50 | 2,247.50 | 2,247.50 | 2,247.50 | 2,247.50 | - |
Apr 26, 2024 | 2,254.00 | 2,254.00 | 2,254.00 | 2,254.00 | 2,254.00 | 1,975 |
Apr 25, 2024 | 2,248.00 | 2,252.11 | 2,248.00 | 2,244.75 | 2,244.75 | 1,010 |
Apr 24, 2024 | 2,259.00 | 2,259.00 | 2,259.00 | 2,259.00 | 2,259.00 | - |
Apr 23, 2024 | 2,282.42 | 2,282.42 | 2,282.42 | 2,266.25 | 2,266.25 | 2 |
Apr 22, 2024 | 2,265.00 | 2,265.46 | 2,265.00 | 2,274.00 | 2,274.00 | 192 |
Apr 19, 2024 | 2,235.07 | 2,235.07 | 2,235.07 | 2,250.25 | 2,250.25 | 10 |
Apr 18, 2024 | 2,252.00 | 2,252.00 | 2,252.00 | 2,252.00 | 2,252.00 | - |
Apr 17, 2024 | 2,258.33 | 2,258.33 | 2,245.57 | 2,240.50 | 2,240.50 | 27 |
Apr 16, 2024 | 2,243.62 | 2,243.62 | 2,243.62 | 2,252.50 | 2,252.50 | 79 |
Apr 15, 2024 | 2,266.75 | 2,266.75 | 2,266.75 | 2,266.75 | 2,266.75 | - |
Apr 12, 2024 | 2,268.15 | 2,268.15 | 2,268.15 | 2,271.00 | 2,271.00 | 152 |
Apr 11, 2024 | 2,265.25 | 2,265.25 | 2,265.25 | 2,265.25 | 2,265.25 | - |
Apr 10, 2024 | 2,270.75 | 2,270.75 | 2,270.75 | 2,270.75 | 2,270.75 | - |
Apr 09, 2024 | 2,261.50 | 2,261.50 | 2,261.50 | 2,261.50 | 2,261.50 | - |
Apr 08, 2024 | 2,271.58 | 2,271.58 | 2,271.58 | 2,275.50 | 2,275.50 | 135 |
Apr 05, 2024 | 2,262.67 | 2,262.67 | 2,262.67 | 2,278.75 | 2,278.75 | 72 |
Apr 04, 2024 | 2,286.25 | 2,286.25 | 2,286.25 | 2,286.25 | 2,286.25 | - |
Apr 03, 2024 | 2,361.19 | 2,361.19 | 2,361.19 | 2,285.00 | 2,285.00 | 9 |
Apr 02, 2024 | 2,308.67 | 2,308.67 | 2,308.67 | 2,294.75 | 2,294.75 | 62 |
Mar 28, 2024 | 2,311.67 | 2,314.57 | 2,311.67 | 2,320.25 | 2,320.25 | 412 |
Mar 27, 2024 | 2,303.50 | 2,304.60 | 2,298.56 | 2,310.25 | 2,310.25 | 329 |
Mar 26, 2024 | 2,291.07 | 2,291.07 | 2,291.07 | 2,297.50 | 2,297.50 | 68 |
Mar 25, 2024 | 2,306.08 | 2,306.08 | 2,291.56 | 2,296.25 | 2,296.25 | 5,492 |
Mar 22, 2024 | 2,330.12 | 2,330.12 | 2,330.12 | 2,318.00 | 2,318.00 | 186 |
Mar 21, 2024 | 2,289.00 | 2,289.70 | 2,289.00 | 2,317.00 | 2,317.00 | 406 |
Mar 20, 2024 | 2,286.00 | 2,288.57 | 2,286.00 | 2,287.00 | 2,287.00 | 2,692 |
Mar 19, 2024 | 2,277.57 | 2,277.57 | 2,277.57 | 2,279.50 | 2,279.50 | 26 |
Mar 18, 2024 | 2,277.75 | 2,277.75 | 2,277.75 | 2,277.75 | 2,277.75 | - |
Mar 15, 2024 | 2,279.29 | 2,279.29 | 2,279.29 | 2,261.00 | 2,261.00 | 18 |
Mar 14, 2024 | 2,273.42 | 2,273.42 | 2,260.12 | 2,268.50 | 2,268.50 | 2,045 |
Mar 13, 2024 | 2,267.75 | 2,267.75 | 2,267.75 | 2,267.75 | 2,267.75 | - |
Mar 12, 2024 | 2,261.25 | 2,261.25 | 2,261.25 | 2,261.25 | 2,261.25 | - |
Mar 11, 2024 | 2,232.91 | 2,232.91 | 2,232.91 | 2,236.25 | 2,236.25 | 6 |
Mar 08, 2024 | 2,238.00 | 2,238.00 | 2,238.00 | 2,238.00 | 2,238.00 | - |
Mar 07, 2024 | 2,254.91 | 2,254.91 | 2,244.59 | 2,246.75 | 2,246.75 | 20 |
Mar 06, 2024 | 2,250.00 | 2,250.00 | 2,242.10 | 2,255.50 | 2,255.50 | 1,494 |
Mar 05, 2024 | 2,257.91 | 2,257.91 | 2,257.91 | 2,248.75 | 2,248.75 | 1,085 |
Mar 04, 2024 | 2,255.50 | 2,255.50 | 2,255.50 | 2,255.50 | 2,255.50 | - |
Mar 01, 2024 | 2,259.75 | 2,259.75 | 2,259.75 | 2,259.75 | 2,259.75 | - |
Feb 29, 2024 | 2,243.04 | 2,257.09 | 2,243.04 | 2,263.25 | 2,263.25 | 14,562 |
Feb 28, 2024 | 2,260.75 | 2,260.75 | 2,260.75 | 2,260.75 | 2,260.75 | - |
Feb 27, 2024 | 2,247.25 | 2,247.25 | 2,247.25 | 2,247.25 | 2,247.25 | - |
Feb 26, 2024 | 2,256.25 | 2,256.25 | 2,256.25 | 2,256.25 | 2,256.25 | - |
Feb 23, 2024 | 2,251.65 | 2,251.65 | 2,239.50 | 2,259.75 | 2,259.75 | 97 |
Feb 22, 2024 | 2,244.25 | 2,244.25 | 2,244.25 | 2,244.25 | 2,244.25 | - |
Feb 21, 2024 | 2,229.75 | 2,229.75 | 2,229.75 | 2,229.75 | 2,229.75 | - |
Feb 20, 2024 | 2,221.25 | 2,221.25 | 2,221.25 | 2,221.25 | 2,221.25 | - |
Feb 19, 2024 | 2,231.88 | 2,231.88 | 2,225.50 | 2,232.25 | 2,232.25 | 62 |
Feb 16, 2024 | 2,234.50 | 2,236.00 | 2,234.50 | 2,237.50 | 2,237.50 | 2,090 |
Feb 15, 2024 | 2,236.00 | 2,241.48 | 2,236.00 | 2,231.25 | 2,231.25 | 285 |
Feb 14, 2024 | 2,220.00 | 2,220.00 | 2,220.00 | 2,220.00 | 2,220.00 | - |
Feb 13, 2024 | 2,209.50 | 2,213.93 | 2,209.50 | 2,214.00 | 2,214.00 | 134 |
Feb 12, 2024 | 2,223.50 | 2,223.50 | 2,223.50 | 2,224.50 | 2,224.50 | 7 |
Feb 09, 2024 | 2,216.50 | 2,217.00 | 2,203.50 | 2,221.00 | 2,221.00 | 864 |
Feb 08, 2024 | 2,209.00 | 2,209.00 | 2,209.00 | 2,222.00 | 2,222.00 | 65 |
Feb 07, 2024 | 2,224.50 | 2,224.93 | 2,152.00 | 2,228.00 | 2,228.00 | 2,170 |
Feb 06, 2024 | 2,214.37 | 2,214.37 | 2,211.50 | 2,216.50 | 2,216.50 | 23 |
Feb 05, 2024 | 2,207.00 | 2,207.00 | 2,207.00 | 2,211.00 | 2,211.00 | 78 |
Feb 02, 2024 | 2,183.50 | 2,183.52 | 2,183.50 | 2,203.25 | 2,203.25 | 680 |
Feb 01, 2024 | 2,182.00 | 2,182.00 | 2,173.00 | 2,177.50 | 2,177.50 | 1,698 |
Jan 31, 2024 | 2,190.50 | 2,190.50 | 2,190.50 | 2,190.50 | 2,190.50 | - |
Jan 30, 2024 | 2,173.50 | 2,192.28 | 2,173.50 | 2,192.00 | 2,192.00 | 229 |
Jan 29, 2024 | 2,173.50 | 2,173.79 | 2,173.50 | 2,179.25 | 2,179.25 | 34 |
Jan 26, 2024 | 2,167.50 | 2,167.50 | 2,162.04 | 2,176.00 | 2,176.00 | 9,050 |
Jan 25, 2024 | 2,172.25 | 2,172.25 | 2,172.25 | 2,172.25 | 2,172.25 | - |
Jan 24, 2024 | 2,162.00 | 2,162.00 | 2,162.00 | 2,174.50 | 2,174.50 | 453 |
Jan 23, 2024 | 2,174.00 | 2,174.00 | 2,174.00 | 2,174.00 | 2,174.00 | - |
Jan 22, 2024 | 2,173.50 | 2,173.95 | 2,173.50 | 2,167.50 | 2,167.50 | 117 |
Jan 19, 2024 | 2,157.50 | 2,157.50 | 2,157.50 | 2,168.00 | 2,168.00 | 412 |
Jan 18, 2024 | 2,158.00 | 2,158.50 | 2,158.00 | 2,150.00 | 2,150.00 | 5,250 |
Jan 17, 2024 | 2,143.00 | 2,143.00 | 2,143.00 | 2,161.25 | 2,161.25 | 116 |
Jan 16, 2024 | 2,157.00 | 2,157.29 | 2,157.00 | 2,162.25 | 2,162.25 | 14 |
Jan 15, 2024 | 2,155.00 | 2,155.00 | 2,155.00 | 2,155.00 | 2,155.00 | - |
Jan 12, 2024 | 2,147.37 | 2,147.37 | 2,147.37 | 2,149.50 | 2,149.50 | 61 |
Jan 11, 2024 | 2,140.00 | 2,151.87 | 2,139.50 | 2,140.00 | 2,140.00 | 1,297 |
Jan 10, 2024 | 2,140.00 | 2,140.00 | 2,140.00 | 2,140.00 | 2,140.00 | - |
Jan 09, 2024 | 2,137.50 | 2,137.50 | 2,137.50 | 2,137.50 | 2,137.50 | - |
Jan 08, 2024 | 2,129.50 | 2,135.42 | 2,121.00 | 2,124.50 | 2,124.50 | 396 |
Jan 05, 2024 | 2,135.75 | 2,135.75 | 2,135.75 | 2,135.75 | 2,135.75 | - |
Jan 04, 2024 | 2,155.75 | 2,155.75 | 2,155.75 | 2,155.75 | 2,155.75 | - |
Jan 03, 2024 | 2,164.87 | 2,164.87 | 2,164.87 | 2,159.00 | 2,159.00 | 10 |
Jan 02, 2024 | 2,153.92 | 2,153.92 | 2,153.92 | 2,167.00 | 2,167.00 | 7 |
Dec 29, 2023 | 2,144.25 | 2,144.25 | 2,144.25 | 2,144.25 | 2,144.25 | - |
Dec 28, 2023 | 2,143.42 | 2,143.42 | 2,137.50 | 2,144.25 | 2,144.25 | 11 |
Dec 27, 2023 | 2,139.00 | 2,139.00 | 2,139.00 | 2,128.00 | 2,128.00 | 250 |
Dec 22, 2023 | 2,117.50 | 2,117.50 | 2,117.50 | 2,118.25 | 2,118.25 | 99 |
Dec 21, 2023 | 2,132.92 | 2,132.92 | 2,132.92 | 2,125.50 | 2,125.50 | 5 |
Dec 20, 2023 | 2,138.50 | 2,144.87 | 2,138.50 | 2,139.75 | 2,139.75 | 148 |
Dec 19, 2023 | 2,133.50 | 2,133.50 | 2,133.50 | 2,133.50 | 2,133.50 | - |
Dec 18, 2023 | 2,133.50 | 2,143.46 | 2,132.00 | 2,148.75 | 2,148.75 | 671 |
Dec 15, 2023 | 2,131.00 | 2,131.00 | 2,131.00 | 2,131.00 | 2,131.00 | - |
Dec 14, 2023 | 2,127.00 | 2,136.69 | 2,127.00 | 2,125.25 | 2,125.25 | 45 |
Dec 13, 2023 | 2,150.00 | 2,150.00 | 2,150.00 | 2,157.75 | 2,157.75 | 253 |
Dec 12, 2023 | 2,135.50 | 2,135.50 | 2,135.50 | 2,140.50 | 2,140.50 | 163 |
Dec 11, 2023 | 2,131.75 | 2,131.75 | 2,131.75 | 2,131.75 | 2,131.75 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |