Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 0.00 | 0.00 | 0.00 | 2,530.00 | 2,530.00 | - |
May 01, 2024 | 2,562.00 | 2,520.00 | 2,516.00 | 2,540.00 | 2,540.00 | 48,130 |
Apr 30, 2024 | 2,556.00 | 2,602.00 | 2,556.00 | 2,582.00 | 2,582.00 | 145,990 |
Apr 29, 2024 | 2,600.00 | 2,600.00 | 2,548.00 | 2,588.00 | 2,588.00 | 86,062 |
Apr 26, 2024 | 2,568.00 | 2,584.00 | 2,536.00 | 2,572.00 | 2,572.00 | 117,621 |
Apr 25, 2024 | 2,600.00 | 2,600.00 | 2,506.00 | 2,548.00 | 2,548.00 | 115,804 |
Apr 24, 2024 | 2,594.00 | 2,594.00 | 2,544.00 | 2,556.00 | 2,556.00 | 179,665 |
Apr 23, 2024 | 2,552.00 | 2,594.00 | 2,552.00 | 2,574.00 | 2,574.00 | 178,292 |
Apr 22, 2024 | 2,514.00 | 2,582.00 | 2,504.00 | 2,558.00 | 2,558.00 | 329,131 |
Apr 19, 2024 | 2,576.00 | 2,576.00 | 2,480.00 | 2,498.00 | 2,498.00 | 152,468 |
Apr 18, 2024 | 2,600.00 | 2,600.00 | 2,500.00 | 2,516.00 | 2,516.00 | 135,694 |
Apr 17, 2024 | 2,634.00 | 2,634.00 | 2,526.58 | 2,554.00 | 2,554.00 | 195,217 |
Apr 16, 2024 | 2,600.00 | 2,620.00 | 2,556.00 | 2,556.00 | 2,556.00 | 132,034 |
Apr 15, 2024 | 2,700.00 | 2,700.00 | 2,634.00 | 2,634.00 | 2,634.00 | 195,516 |
Apr 12, 2024 | 2,704.00 | 2,706.00 | 2,632.00 | 2,648.00 | 2,648.00 | 173,020 |
Apr 11, 2024 | 2,720.00 | 2,720.00 | 2,658.00 | 2,670.00 | 2,670.00 | 191,266 |
Apr 10, 2024 | 2,662.00 | 2,700.00 | 2,644.00 | 2,682.00 | 2,682.00 | 191,104 |
Apr 09, 2024 | 2,644.00 | 2,704.00 | 2,644.00 | 2,690.00 | 2,690.00 | 139,299 |
Apr 08, 2024 | 2,710.00 | 2,717.48 | 2,652.00 | 2,706.00 | 2,706.00 | 131,716 |
Apr 05, 2024 | 2,700.00 | 2,760.00 | 2,676.00 | 2,718.00 | 2,718.00 | 141,578 |
Apr 04, 2024 | 2,750.00 | 2,750.00 | 2,700.00 | 2,724.00 | 2,724.00 | 123,336 |
Apr 03, 2024 | 2,706.00 | 2,722.00 | 2,672.00 | 2,710.00 | 2,710.00 | 167,622 |
Apr 02, 2024 | 2,780.00 | 2,780.00 | 2,690.00 | 2,694.00 | 2,694.00 | 171,414 |
Mar 28, 2024 | 2,692.00 | 2,718.00 | 2,662.00 | 2,696.00 | 2,696.00 | 156,309 |
Mar 27, 2024 | 2,756.00 | 2,756.00 | 2,690.00 | 2,694.00 | 2,694.00 | 331,312 |
Mar 26, 2024 | 2,660.00 | 2,734.00 | 2,644.00 | 2,698.00 | 2,698.00 | 119,645 |
Mar 25, 2024 | 2,710.00 | 2,720.00 | 2,664.82 | 2,676.00 | 2,676.00 | 167,193 |
Mar 22, 2024 | 2,700.00 | 2,710.00 | 2,656.00 | 2,702.00 | 2,702.00 | 227,104 |
Mar 21, 2024 | 2,752.00 | 2,777.37 | 2,694.00 | 2,696.00 | 2,696.00 | 303,090 |
Mar 20, 2024 | 2,700.00 | 2,870.00 | 2,666.55 | 2,752.00 | 2,752.00 | 408,811 |
Mar 19, 2024 | 2,954.00 | 2,964.00 | 2,924.00 | 2,942.00 | 2,942.00 | 168,254 |
Mar 18, 2024 | 2,980.00 | 2,980.00 | 2,900.00 | 2,940.00 | 2,940.00 | 129,098 |
Mar 15, 2024 | 2,940.00 | 2,944.00 | 2,896.00 | 2,904.00 | 2,904.00 | 661,947 |
Mar 14, 2024 | 2,930.00 | 2,932.00 | 2,884.00 | 2,924.00 | 2,924.00 | 151,321 |
Mar 13, 2024 | 2,968.00 | 2,968.00 | 2,916.00 | 2,932.00 | 2,932.00 | 351,251 |
Mar 12, 2024 | 2,900.00 | 2,946.00 | 2,842.14 | 2,944.00 | 2,944.00 | 282,495 |
Mar 11, 2024 | 2,860.00 | 2,906.00 | 2,856.00 | 2,900.00 | 2,900.00 | 191,574 |
Mar 08, 2024 | 2,886.00 | 2,898.00 | 2,840.00 | 2,876.00 | 2,876.00 | 121,338 |
Mar 07, 2024 | 2,852.00 | 2,934.00 | 2,852.00 | 2,900.00 | 2,900.00 | 364,332 |
Mar 06, 2024 | 2,896.00 | 2,904.00 | 2,880.00 | 2,902.00 | 2,902.00 | 151,044 |
Mar 05, 2024 | 2,930.00 | 2,940.00 | 2,876.00 | 2,890.00 | 2,890.00 | 76,224 |
Mar 04, 2024 | 2,974.00 | 2,974.00 | 2,906.00 | 2,930.00 | 2,930.00 | 87,321 |
Mar 01, 2024 | 2,860.00 | 2,912.78 | 2,854.00 | 2,910.00 | 2,910.00 | 101,665 |
Feb 29, 2024 | 2,900.00 | 2,934.00 | 2,856.00 | 2,902.00 | 2,902.00 | 313,825 |
Feb 28, 2024 | 2,902.00 | 2,922.00 | 2,862.00 | 2,882.00 | 2,882.00 | 73,105 |
Feb 27, 2024 | 2,904.00 | 2,910.00 | 2,872.00 | 2,904.00 | 2,904.00 | 142,518 |
Feb 26, 2024 | 2,882.00 | 2,948.00 | 2,866.00 | 2,900.00 | 2,900.00 | 111,897 |
Feb 23, 2024 | 2,896.00 | 2,946.64 | 2,896.00 | 2,940.00 | 2,940.00 | 107,301 |
Feb 22, 2024 | 2,952.00 | 2,962.00 | 2,890.00 | 2,916.00 | 2,916.00 | 275,897 |
Feb 21, 2024 | 2,888.00 | 2,900.00 | 2,868.00 | 2,890.00 | 2,890.00 | 41,139 |
Feb 20, 2024 | 2,926.00 | 2,926.00 | 2,882.00 | 2,894.00 | 2,894.00 | 84,152 |
Feb 19, 2024 | 2,936.00 | 2,940.00 | 2,904.00 | 2,920.00 | 2,920.00 | 127,297 |
Feb 16, 2024 | 2,938.00 | 2,972.00 | 2,925.20 | 2,936.00 | 2,936.00 | 84,841 |
Feb 15, 2024 | 2,938.00 | 2,942.00 | 2,894.00 | 2,934.00 | 2,934.00 | 217,577 |
Feb 14, 2024 | 2,920.00 | 2,934.00 | 2,878.00 | 2,916.00 | 2,916.00 | 104,708 |
Feb 13, 2024 | 2,844.00 | 2,900.00 | 2,844.00 | 2,872.00 | 2,872.00 | 272,567 |
Feb 12, 2024 | 2,904.00 | 2,924.00 | 2,888.00 | 2,900.00 | 2,900.00 | 220,091 |
Feb 09, 2024 | 2,982.00 | 2,982.00 | 2,880.00 | 2,908.00 | 2,908.00 | 141,901 |
Feb 08, 2024 | 2,980.00 | 2,980.00 | 2,880.00 | 2,928.00 | 2,928.00 | 89,594 |
Feb 07, 2024 | 2,848.00 | 2,918.00 | 2,848.00 | 2,908.00 | 2,908.00 | 74,586 |
Feb 06, 2024 | 2,812.00 | 2,920.00 | 2,812.00 | 2,906.00 | 2,906.00 | 117,066 |
Feb 05, 2024 | 2,854.00 | 2,914.00 | 2,820.00 | 2,826.00 | 2,826.00 | 136,810 |
Feb 02, 2024 | 2,976.00 | 2,976.00 | 2,870.00 | 2,886.00 | 2,886.00 | 73,066 |
Feb 01, 2024 | 2,904.00 | 2,952.00 | 2,894.00 | 2,910.00 | 2,910.00 | 163,641 |
Jan 31, 2024 | 2,924.00 | 2,936.00 | 2,884.00 | 2,904.00 | 2,904.00 | 109,706 |
Jan 30, 2024 | 2,870.00 | 2,930.00 | 2,850.00 | 2,918.00 | 2,918.00 | 101,904 |
Jan 29, 2024 | 2,930.00 | 2,930.00 | 2,824.00 | 2,846.00 | 2,846.00 | 84,003 |
Jan 26, 2024 | 2,850.00 | 2,872.00 | 2,800.00 | 2,870.00 | 2,870.00 | 258,314 |
Jan 25, 2024 | 2,940.00 | 2,940.00 | 2,804.00 | 2,812.00 | 2,812.00 | 115,761 |
Jan 24, 2024 | 2,872.00 | 2,916.00 | 2,840.00 | 2,866.00 | 2,866.00 | 121,419 |
Jan 23, 2024 | 2,876.00 | 2,894.00 | 2,828.00 | 2,870.00 | 2,870.00 | 210,870 |
Jan 22, 2024 | 2,800.00 | 2,830.00 | 2,782.00 | 2,830.00 | 2,830.00 | 304,975 |
Jan 19, 2024 | 2,718.00 | 2,790.00 | 2,718.00 | 2,790.00 | 2,790.00 | 103,379 |
Jan 18, 2024 | 2,726.00 | 2,790.00 | 2,724.00 | 2,778.00 | 2,778.00 | 98,329 |
Jan 17, 2024 | 2,714.00 | 2,723.97 | 2,672.00 | 2,714.00 | 2,714.00 | 82,179 |
Jan 16, 2024 | 2,766.00 | 2,780.00 | 2,748.00 | 2,750.00 | 2,750.00 | 59,034 |
Jan 15, 2024 | 2,772.00 | 2,786.00 | 2,740.00 | 2,768.00 | 2,768.00 | 74,665 |
Jan 12, 2024 | 2,776.00 | 2,804.00 | 2,725.00 | 2,764.00 | 2,764.00 | 472,280 |
Jan 11, 2024 | 2,746.00 | 2,760.00 | 2,698.00 | 2,710.00 | 2,710.00 | 166,454 |
Jan 10, 2024 | 2,728.00 | 2,750.00 | 2,710.00 | 2,738.00 | 2,738.00 | 287,208 |
Jan 09, 2024 | 2,788.00 | 2,788.00 | 2,682.00 | 2,720.00 | 2,720.00 | 109,959 |
Jan 08, 2024 | 2,632.00 | 2,764.00 | 2,632.00 | 2,756.00 | 2,756.00 | 69,706 |
Jan 05, 2024 | 2,692.00 | 2,706.00 | 2,656.00 | 2,688.00 | 2,688.00 | 66,259 |
Jan 04, 2024 | 2,682.00 | 2,746.00 | 2,658.00 | 2,722.00 | 2,722.00 | 157,703 |
Jan 03, 2024 | 2,750.00 | 2,756.00 | 2,674.00 | 2,682.00 | 2,682.00 | 98,231 |
Jan 02, 2024 | 2,790.00 | 2,807.60 | 2,734.00 | 2,748.00 | 2,748.00 | 88,382 |
Dec 29, 2023 | 2,774.00 | 2,828.00 | 2,768.00 | 2,792.00 | 2,792.00 | 33,513 |
Dec 28, 2023 | 2,828.00 | 2,828.00 | 2,768.00 | 2,784.00 | 2,784.00 | 53,386 |
Dec 27, 2023 | 2,752.00 | 2,824.00 | 2,752.00 | 2,780.00 | 2,780.00 | 86,220 |
Dec 22, 2023 | 2,768.00 | 2,802.00 | 2,698.00 | 2,778.00 | 2,778.00 | 36,104 |
Dec 21, 2023 | 2,812.00 | 2,821.24 | 2,724.00 | 2,776.00 | 2,776.00 | 69,792 |
Dec 20, 2023 | 2,780.00 | 2,816.00 | 2,755.45 | 2,796.00 | 2,796.00 | 155,073 |
Dec 19, 2023 | 2,754.00 | 2,776.00 | 2,720.00 | 2,776.00 | 2,776.00 | 492,689 |
Dec 18, 2023 | 2,716.00 | 2,732.00 | 2,674.00 | 2,702.00 | 2,702.00 | 158,094 |
Dec 15, 2023 | 2,632.00 | 2,732.00 | 2,632.00 | 2,694.00 | 2,694.00 | 303,467 |
Dec 14, 2023 | 2,712.00 | 2,720.00 | 2,686.00 | 2,692.00 | 2,692.00 | 381,964 |
Dec 13, 2023 | 2,694.00 | 2,710.00 | 2,640.00 | 2,652.00 | 2,652.00 | 109,495 |
Dec 12, 2023 | 2,692.00 | 2,716.00 | 2,662.00 | 2,688.00 | 2,688.00 | 240,911 |
Dec 11, 2023 | 2,620.00 | 2,702.00 | 2,620.00 | 2,688.00 | 2,688.00 | 255,552 |
Dec 08, 2023 | 2,678.00 | 2,710.00 | 2,662.00 | 2,688.00 | 2,688.00 | 101,850 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |