Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 2,640.00 | 2,656.00 | 2,614.00 | 2,614.00 | 2,614.00 | 495,825 |
May 02, 2024 | 2,622.00 | 2,656.00 | 2,614.00 | 2,636.00 | 2,636.00 | 2,278,751 |
May 01, 2024 | 2,590.00 | 2,602.00 | 2,602.00 | 2,602.00 | 2,602.00 | 996,571 |
Apr 30, 2024 | 2,600.00 | 2,634.00 | 2,590.00 | 2,590.00 | 2,590.00 | 788,578 |
Apr 29, 2024 | 2,570.00 | 2,594.00 | 2,562.00 | 2,576.00 | 2,576.00 | 561,925 |
Apr 26, 2024 | 2,564.00 | 2,576.00 | 2,546.00 | 2,570.00 | 2,570.00 | 923,433 |
Apr 25, 2024 | 2,538.00 | 2,554.00 | 2,524.00 | 2,554.00 | 2,554.00 | 1,276,409 |
Apr 24, 2024 | 2,534.00 | 2,554.00 | 2,524.00 | 2,538.00 | 2,538.00 | 858,634 |
Apr 23, 2024 | 2,526.00 | 2,540.00 | 2,523.93 | 2,536.00 | 2,536.00 | 639,768 |
Apr 22, 2024 | 2,482.00 | 2,528.00 | 2,482.00 | 2,518.00 | 2,518.00 | 703,746 |
Apr 19, 2024 | 2,408.00 | 2,456.00 | 2,402.00 | 2,456.00 | 2,456.00 | 1,623,316 |
Apr 18, 2024 | 2,400.00 | 2,428.00 | 2,400.00 | 2,410.00 | 2,410.00 | 2,041,566 |
Apr 17, 2024 | 2,370.00 | 2,399.76 | 2,370.00 | 2,388.00 | 2,388.00 | 479,727 |
Apr 16, 2024 | 2,372.00 | 2,415.47 | 2,360.00 | 2,378.00 | 2,378.00 | 847,292 |
Apr 15, 2024 | 2,410.00 | 2,424.00 | 2,408.00 | 2,410.00 | 2,410.00 | 543,735 |
Apr 12, 2024 | 2,410.00 | 2,430.00 | 2,404.77 | 2,408.00 | 2,408.00 | 812,829 |
Apr 11, 2024 | 2,382.00 | 2,394.00 | 2,360.01 | 2,390.00 | 2,390.00 | 434,975 |
Apr 10, 2024 | 2,398.00 | 2,398.00 | 2,378.00 | 2,390.00 | 2,390.00 | 2,029,661 |
Apr 09, 2024 | 2,376.00 | 2,402.00 | 2,364.00 | 2,382.00 | 2,382.00 | 541,715 |
Apr 08, 2024 | 2,390.00 | 2,398.00 | 2,366.00 | 2,384.00 | 2,384.00 | 429,145 |
Apr 05, 2024 | 2,398.00 | 2,399.64 | 2,368.00 | 2,392.00 | 2,392.00 | 588,122 |
Apr 04, 2024 | 2,434.00 | 2,454.00 | 2,400.00 | 2,412.00 | 2,412.00 | 3,223,033 |
Apr 03, 2024 | 2,442.00 | 2,452.00 | 2,422.00 | 2,436.00 | 2,436.00 | 2,354,007 |
Apr 02, 2024 | 2,496.00 | 2,500.00 | 2,424.00 | 2,448.00 | 2,448.00 | 965,559 |
Mar 28, 2024 | 2,512.00 | 2,529.00 | 2,503.00 | 2,503.00 | 2,503.00 | 796,656 |
Mar 27, 2024 | 2,513.00 | 2,549.00 | 2,504.00 | 2,518.00 | 2,518.00 | 777,014 |
Mar 26, 2024 | 2,490.00 | 2,510.00 | 2,486.00 | 2,510.00 | 2,510.00 | 599,690 |
Mar 25, 2024 | 2,473.00 | 2,504.00 | 2,473.00 | 2,489.00 | 2,489.00 | 984,671 |
Mar 22, 2024 | 2,472.00 | 2,504.00 | 2,468.00 | 2,479.00 | 2,479.00 | 450,167 |
Mar 21, 2024 | 2,467.00 | 2,475.00 | 2,439.00 | 2,468.00 | 2,468.00 | 499,396 |
Mar 20, 2024 | 2,464.00 | 2,467.00 | 2,442.00 | 2,443.00 | 2,443.00 | 606,591 |
Mar 19, 2024 | 2,471.00 | 2,488.00 | 2,446.00 | 2,452.00 | 2,452.00 | 859,143 |
Mar 18, 2024 | 2,480.00 | 2,500.00 | 2,465.76 | 2,481.00 | 2,481.00 | 720,410 |
Mar 15, 2024 | 2,460.00 | 2,498.00 | 2,458.00 | 2,480.00 | 2,480.00 | 1,893,020 |
Mar 14, 2024 | 2,480.00 | 2,489.00 | 2,452.00 | 2,467.00 | 2,467.00 | 681,618 |
Mar 13, 2024 | 2,477.00 | 2,496.00 | 2,458.00 | 2,475.00 | 2,475.00 | 2,020,693 |
Mar 12, 2024 | 2,466.00 | 2,477.00 | 2,445.00 | 2,467.00 | 2,467.00 | 1,151,991 |
Mar 11, 2024 | 2,442.00 | 2,469.00 | 2,436.00 | 2,441.00 | 2,441.00 | 1,072,400 |
Mar 08, 2024 | 2,480.00 | 2,487.01 | 2,430.00 | 2,460.00 | 2,460.00 | 707,604 |
Mar 07, 2024 | 2,464.00 | 2,479.00 | 2,446.00 | 2,471.00 | 2,471.00 | 972,682 |
Mar 06, 2024 | 2,487.00 | 2,498.00 | 2,443.88 | 2,460.00 | 2,460.00 | 1,042,764 |
Mar 05, 2024 | 2,471.00 | 2,502.76 | 2,470.12 | 2,484.00 | 2,484.00 | 1,454,940 |
Mar 04, 2024 | 2,455.00 | 2,472.00 | 2,446.00 | 2,471.00 | 2,471.00 | 606,253 |
Mar 01, 2024 | 2,474.00 | 2,483.00 | 2,446.00 | 2,464.00 | 2,464.00 | 502,711 |
Feb 29, 2024 | 2,481.00 | 2,494.83 | 2,456.00 | 2,465.00 | 2,465.00 | 1,104,461 |
Feb 28, 2024 | 2,498.00 | 2,506.00 | 2,476.00 | 2,476.00 | 2,476.00 | 2,718,788 |
Feb 27, 2024 | 2,486.00 | 2,502.00 | 2,484.00 | 2,488.00 | 2,488.00 | 1,839,941 |
Feb 26, 2024 | 2,495.00 | 2,505.00 | 2,490.40 | 2,491.00 | 2,491.00 | 367,586 |
Feb 23, 2024 | 2,493.00 | 2,505.00 | 2,482.00 | 2,495.00 | 2,495.00 | 489,768 |
Feb 22, 2024 | 2,500.00 | 2,509.00 | 2,483.95 | 2,495.00 | 2,495.00 | 543,530 |
Feb 21, 2024 | 2,480.00 | 2,501.00 | 2,480.00 | 2,500.00 | 2,500.00 | 629,128 |
Feb 20, 2024 | 2,477.00 | 2,499.00 | 2,473.00 | 2,481.00 | 2,481.00 | 661,692 |
Feb 19, 2024 | 2,462.00 | 2,478.00 | 2,451.00 | 2,478.00 | 2,478.00 | 507,753 |
Feb 16, 2024 | 2,454.00 | 2,480.00 | 2,435.00 | 2,462.00 | 2,462.00 | 1,489,083 |
Feb 15, 2024 | 2,400.00 | 2,458.00 | 2,390.00 | 2,440.00 | 2,440.00 | 990,871 |
Feb 14, 2024 | 2,294.00 | 2,390.00 | 2,287.00 | 2,382.00 | 2,382.00 | 1,342,015 |
Feb 13, 2024 | 2,214.00 | 2,221.00 | 2,173.00 | 2,206.00 | 2,206.00 | 2,414,115 |
Feb 12, 2024 | 2,200.00 | 2,223.00 | 2,195.00 | 2,213.00 | 2,213.00 | 712,872 |
Feb 09, 2024 | 2,177.00 | 2,217.00 | 2,177.00 | 2,191.00 | 2,191.00 | 1,344,293 |
Feb 08, 2024 | 2,230.00 | 2,239.00 | 2,177.00 | 2,177.00 | 2,177.00 | 1,151,295 |
Feb 07, 2024 | 2,297.00 | 2,306.00 | 2,239.00 | 2,239.00 | 2,239.00 | 892,122 |
Feb 06, 2024 | 2,328.00 | 2,335.00 | 2,280.00 | 2,290.00 | 2,290.00 | 2,019,607 |
Feb 05, 2024 | 2,320.00 | 2,348.00 | 2,320.00 | 2,325.00 | 2,325.00 | 654,339 |
Feb 02, 2024 | 2,349.00 | 2,352.00 | 2,327.49 | 2,334.00 | 2,334.00 | 552,274 |
Feb 01, 2024 | 2,330.00 | 2,343.44 | 2,321.00 | 2,330.00 | 2,330.00 | 469,179 |
Jan 31, 2024 | 2,332.00 | 2,339.87 | 2,323.00 | 2,328.00 | 2,328.00 | 859,628 |
Jan 30, 2024 | 2,343.00 | 2,355.00 | 2,331.00 | 2,331.00 | 2,331.00 | 702,458 |
Jan 29, 2024 | 2,339.00 | 2,351.00 | 2,335.00 | 2,338.00 | 2,338.00 | 526,285 |
Jan 26, 2024 | 2,326.00 | 2,351.00 | 2,325.00 | 2,342.00 | 2,342.00 | 587,065 |
Jan 25, 2024 | 2,308.00 | 2,323.00 | 2,301.00 | 2,320.00 | 2,320.00 | 293,383 |
Jan 24, 2024 | 2,326.79 | 2,333.00 | 2,313.00 | 2,313.00 | 2,313.00 | 453,750 |
Jan 23, 2024 | 2,342.00 | 2,351.00 | 2,322.00 | 2,328.00 | 2,328.00 | 591,328 |
Jan 22, 2024 | 2,346.00 | 2,353.00 | 2,322.00 | 2,332.00 | 2,332.00 | 498,094 |
Jan 19, 2024 | 2,344.00 | 2,355.00 | 2,329.00 | 2,334.00 | 2,334.00 | 469,683 |
Jan 18, 2024 | 2,343.00 | 2,343.00 | 2,322.00 | 2,334.00 | 2,334.00 | 383,803 |
Jan 17, 2024 | 2,358.00 | 2,363.00 | 2,323.00 | 2,340.00 | 2,340.00 | 844,323 |
Jan 16, 2024 | 2,363.00 | 2,381.00 | 2,353.00 | 2,375.00 | 2,375.00 | 724,471 |
Jan 15, 2024 | 2,378.00 | 2,387.00 | 2,364.00 | 2,384.00 | 2,384.00 | 387,824 |
Jan 12, 2024 | 2,345.00 | 2,365.00 | 2,336.00 | 2,364.00 | 2,364.00 | 591,552 |
Jan 11, 2024 | 2,340.00 | 2,340.00 | 2,318.00 | 2,332.00 | 2,332.00 | 757,792 |
Jan 10, 2024 | 2,332.00 | 2,336.00 | 2,311.00 | 2,318.00 | 2,318.00 | 434,839 |
Jan 09, 2024 | 2,328.00 | 2,345.00 | 2,319.00 | 2,338.00 | 2,338.00 | 1,107,006 |
Jan 08, 2024 | 2,302.00 | 2,322.00 | 2,292.00 | 2,321.00 | 2,321.00 | 368,216 |
Jan 05, 2024 | 2,294.00 | 2,316.00 | 2,284.00 | 2,304.00 | 2,304.00 | 392,300 |
Jan 04, 2024 | 2,311.00 | 2,318.00 | 2,290.00 | 2,309.00 | 2,309.00 | 945,112 |
Jan 03, 2024 | 2,315.00 | 2,329.00 | 2,300.00 | 2,311.00 | 2,311.00 | 420,495 |
Jan 02, 2024 | 2,306.00 | 2,315.00 | 2,285.00 | 2,315.00 | 2,315.00 | 448,972 |
Dec 29, 2023 | 2,300.00 | 2,305.00 | 2,293.00 | 2,305.00 | 2,305.00 | 163,619 |
Dec 28, 2023 | 2,293.00 | 2,298.00 | 2,285.00 | 2,287.00 | 2,287.00 | 241,030 |
Dec 27, 2023 | 2,297.00 | 2,312.00 | 2,267.00 | 2,288.00 | 2,288.00 | 295,873 |
Dec 22, 2023 | 2,275.00 | 2,301.00 | 2,234.06 | 2,289.00 | 2,289.00 | 105,628 |
Dec 21, 2023 | 2,291.00 | 2,304.00 | 2,277.00 | 2,287.00 | 2,287.00 | 364,220 |
Dec 20, 2023 | 2,292.00 | 2,316.00 | 2,270.00 | 2,297.00 | 2,297.00 | 2,100,315 |
Dec 19, 2023 | 2,270.00 | 2,286.00 | 2,263.00 | 2,284.00 | 2,284.00 | 934,529 |
Dec 18, 2023 | 2,277.00 | 2,286.00 | 2,260.00 | 2,273.00 | 2,273.00 | 375,484 |
Dec 15, 2023 | 2,292.00 | 2,312.00 | 2,265.00 | 2,277.00 | 2,277.00 | 1,258,059 |
Dec 14, 2023 | 2,290.00 | 2,328.00 | 2,285.00 | 2,296.00 | 2,296.00 | 780,924 |
Dec 13, 2023 | 2,279.00 | 2,291.00 | 2,259.00 | 2,274.00 | 2,274.00 | 664,062 |
Dec 12, 2023 | 2,272.00 | 2,293.00 | 2,256.00 | 2,277.00 | 2,277.00 | 554,743 |
Dec 11, 2023 | 2,269.00 | 2,278.00 | 2,256.00 | 2,270.00 | 2,270.00 | 526,865 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |