Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 2,450.85 | 2,475.00 | 2,411.05 | 2,423.00 | 2,423.00 | 2,437 |
May 02, 2024 | 2,469.60 | 2,474.95 | 2,430.00 | 2,456.55 | 2,456.55 | 670 |
Apr 30, 2024 | 2,474.40 | 2,494.80 | 2,444.40 | 2,459.15 | 2,459.15 | 941 |
Apr 29, 2024 | 2,425.05 | 2,501.00 | 2,419.10 | 2,482.25 | 2,482.25 | 2,686 |
Apr 26, 2024 | 2,484.65 | 2,484.65 | 2,424.45 | 2,431.20 | 2,431.20 | 988 |
Apr 25, 2024 | 2,423.25 | 2,465.95 | 2,423.25 | 2,454.15 | 2,454.15 | 1,160 |
Apr 24, 2024 | 2,359.95 | 2,444.75 | 2,353.00 | 2,400.55 | 2,400.55 | 1,946 |
Apr 23, 2024 | 2,372.55 | 2,372.55 | 2,320.00 | 2,350.85 | 2,350.85 | 2,497 |
Apr 22, 2024 | 2,366.30 | 2,395.85 | 2,322.95 | 2,333.70 | 2,333.70 | 2,725 |
Apr 19, 2024 | 2,411.00 | 2,442.45 | 2,393.65 | 2,405.00 | 2,405.00 | 2,814 |
Apr 18, 2024 | 2,422.05 | 2,466.15 | 2,422.05 | 2,450.90 | 2,450.90 | 769 |
Apr 16, 2024 | 2,484.85 | 2,484.85 | 2,421.05 | 2,431.90 | 2,431.90 | 574 |
Apr 15, 2024 | 2,428.05 | 2,466.40 | 2,366.00 | 2,458.70 | 2,458.70 | 1,654 |
Apr 12, 2024 | 2,519.95 | 2,519.95 | 2,428.00 | 2,436.20 | 2,436.20 | 982 |
Apr 10, 2024 | 2,478.00 | 2,517.75 | 2,478.00 | 2,482.80 | 2,482.80 | 1,443 |
Apr 09, 2024 | 2,477.30 | 2,491.35 | 2,446.35 | 2,465.10 | 2,465.10 | 13,751 |
Apr 08, 2024 | 2,488.60 | 2,526.80 | 2,458.70 | 2,477.95 | 2,477.95 | 1,985 |
Apr 05, 2024 | 2,514.35 | 2,514.35 | 2,436.55 | 2,476.55 | 2,476.55 | 2,642 |
Apr 04, 2024 | 2,499.95 | 2,548.75 | 2,464.30 | 2,477.60 | 2,477.60 | 3,590 |
Apr 03, 2024 | 2,421.75 | 2,462.00 | 2,381.25 | 2,449.40 | 2,449.40 | 1,322 |
Apr 02, 2024 | 2,387.20 | 2,419.75 | 2,372.50 | 2,377.40 | 2,377.40 | 523 |
Apr 01, 2024 | 2,354.55 | 2,429.65 | 2,354.55 | 2,378.80 | 2,378.80 | 1,090 |
Mar 28, 2024 | 2,388.85 | 2,408.75 | 2,333.15 | 2,354.80 | 2,354.80 | 1,324 |
Mar 27, 2024 | 2,354.60 | 2,395.00 | 2,354.60 | 2,386.30 | 2,386.30 | 906 |
Mar 26, 2024 | 2,409.50 | 2,421.15 | 2,332.05 | 2,339.75 | 2,339.75 | 2,862 |
Mar 22, 2024 | 2,358.00 | 2,426.60 | 2,332.05 | 2,405.85 | 2,405.85 | 2,421 |
Mar 21, 2024 | 2,360.00 | 2,440.05 | 2,342.00 | 2,363.70 | 2,363.70 | 1,756 |
Mar 20, 2024 | 2,348.45 | 2,394.30 | 2,341.35 | 2,355.55 | 2,355.55 | 3,045 |
Mar 19, 2024 | 2,506.15 | 2,537.15 | 2,293.00 | 2,335.55 | 2,335.55 | 3,926 |
Mar 18, 2024 | 2,449.50 | 2,500.00 | 2,416.85 | 2,453.65 | 2,453.65 | 2,832 |
Mar 15, 2024 | 2,424.70 | 2,491.60 | 2,382.70 | 2,441.65 | 2,441.65 | 2,042 |
Mar 14, 2024 | 2,325.20 | 2,461.60 | 2,325.20 | 2,442.80 | 2,442.80 | 2,993 |
Mar 13, 2024 | 2,355.05 | 2,388.90 | 2,275.00 | 2,325.20 | 2,325.20 | 2,566 |
Mar 12, 2024 | 2,408.45 | 2,418.10 | 2,363.30 | 2,378.05 | 2,378.05 | 2,125 |
Mar 11, 2024 | 2,439.05 | 2,459.00 | 2,380.00 | 2,398.70 | 2,398.70 | 1,999 |
Mar 07, 2024 | 2,483.95 | 2,483.95 | 2,400.00 | 2,434.35 | 2,434.35 | 2,291 |
Mar 06, 2024 | 2,529.95 | 2,529.95 | 2,360.00 | 2,444.85 | 2,444.85 | 8,354 |
Mar 05, 2024 | 2,523.80 | 2,551.00 | 2,472.95 | 2,498.75 | 2,498.75 | 3,280 |
Mar 04, 2024 | 2,509.00 | 2,509.00 | 2,474.80 | 2,499.85 | 2,499.85 | 404 |
Mar 01, 2024 | 2,590.95 | 2,590.95 | 2,484.90 | 2,500.55 | 2,500.55 | 2,078 |
Feb 29, 2024 | 2,485.00 | 2,550.90 | 2,452.10 | 2,522.15 | 2,522.15 | 2,704 |
Feb 28, 2024 | 2,527.00 | 2,548.10 | 2,458.45 | 2,480.70 | 2,480.70 | 1,849 |
Feb 27, 2024 | 2,449.85 | 2,500.90 | 2,445.70 | 2,485.85 | 2,485.85 | 1,201 |
Feb 26, 2024 | 2,491.45 | 2,495.95 | 2,428.00 | 2,441.05 | 2,441.05 | 1,342 |
Feb 23, 2024 | 2,490.00 | 2,513.80 | 2,457.60 | 2,492.75 | 2,492.75 | 2,643 |
Feb 22, 2024 | 2,201.05 | 2,489.65 | 2,201.05 | 2,479.65 | 2,479.65 | 8,377 |
Feb 21, 2024 | 2,408.90 | 2,509.90 | 2,367.10 | 2,445.95 | 2,445.95 | 5,738 |
Feb 20, 2024 | 2,322.85 | 2,423.25 | 2,300.15 | 2,401.90 | 2,401.90 | 4,864 |
Feb 19, 2024 | 2,288.00 | 2,414.95 | 2,288.00 | 2,314.90 | 2,314.90 | 3,265 |
Feb 16, 2024 | 2,366.55 | 2,376.95 | 2,313.60 | 2,322.95 | 2,322.95 | 2,911 |
Feb 15, 2024 | 2,367.00 | 2,382.05 | 2,309.00 | 2,317.70 | 2,317.70 | 3,836 |
Feb 14, 2024 | 2,316.05 | 2,398.45 | 2,316.05 | 2,365.30 | 2,365.30 | 1,725 |
Feb 13, 2024 | 2,447.20 | 2,447.20 | 2,366.00 | 2,398.15 | 2,398.15 | 1,361 |
Feb 12, 2024 | 2,521.75 | 2,521.75 | 2,384.95 | 2,399.20 | 2,399.20 | 1,625 |
Feb 09, 2024 | 2,545.10 | 2,575.15 | 2,454.85 | 2,475.15 | 2,475.15 | 5,305 |
Feb 08, 2024 | 2,679.80 | 2,679.80 | 2,525.50 | 2,537.60 | 2,537.60 | 4,185 |
Feb 07, 2024 | 2,680.00 | 2,693.20 | 2,627.85 | 2,636.40 | 2,636.40 | 1,833 |
Feb 06, 2024 | 2,622.25 | 2,680.00 | 2,622.25 | 2,677.40 | 2,677.40 | 1,659 |
Feb 05, 2024 | 2,650.10 | 2,660.00 | 2,580.05 | 2,619.75 | 2,619.75 | 5,288 |
Feb 02, 2024 | 2,763.15 | 2,800.00 | 2,668.05 | 2,690.15 | 2,690.15 | 5,957 |
Feb 01, 2024 | 2,759.95 | 2,784.00 | 2,683.00 | 2,778.55 | 2,778.55 | 1,671 |
Jan 31, 2024 | 2,668.95 | 2,745.95 | 2,668.95 | 2,723.75 | 2,723.75 | 1,207 |
Jan 30, 2024 | 2,726.75 | 2,738.70 | 2,645.55 | 2,659.25 | 2,659.25 | 1,976 |
Jan 29, 2024 | 2,609.60 | 2,703.55 | 2,608.00 | 2,688.20 | 2,688.20 | 953 |
Jan 25, 2024 | 2,685.95 | 2,685.95 | 2,598.75 | 2,609.75 | 2,609.75 | 1,736 |
Jan 24, 2024 | 2,575.05 | 2,665.25 | 2,575.05 | 2,657.55 | 2,657.55 | 3,995 |
Jan 23, 2024 | 2,673.05 | 2,673.05 | 2,585.00 | 2,626.80 | 2,626.80 | 2,017 |
Jan 19, 2024 | 2,661.00 | 2,691.85 | 2,635.65 | 2,673.75 | 2,673.75 | 1,713 |
Jan 18, 2024 | - | - | - | - | - | - |
Jan 17, 2024 | 2,730.10 | 2,740.00 | 2,691.30 | 2,702.25 | 2,702.25 | 2,524 |
Jan 16, 2024 | 2,809.00 | 2,817.10 | 2,727.00 | 2,745.40 | 2,745.40 | 10,896 |
Jan 15, 2024 | 2,767.80 | 2,825.00 | 2,728.35 | 2,799.15 | 2,799.15 | 11,876 |
Jan 12, 2024 | 2,686.85 | 2,822.95 | 2,634.15 | 2,710.25 | 2,710.25 | 15,466 |
Jan 11, 2024 | 2,592.00 | 2,656.35 | 2,584.60 | 2,634.15 | 2,634.15 | 5,292 |
Jan 10, 2024 | 2,589.00 | 2,620.00 | 2,557.00 | 2,584.45 | 2,584.45 | 1,143 |
Jan 09, 2024 | 2,530.15 | 2,619.55 | 2,530.15 | 2,591.20 | 2,591.20 | 3,793 |
Jan 08, 2024 | 2,609.85 | 2,609.85 | 2,527.75 | 2,541.65 | 2,541.65 | 4,700 |
Jan 05, 2024 | 2,560.05 | 2,588.35 | 2,515.00 | 2,577.25 | 2,577.25 | 1,836 |
Jan 04, 2024 | 2,596.00 | 2,596.00 | 2,536.70 | 2,552.10 | 2,552.10 | 3,112 |
Jan 03, 2024 | 2,490.15 | 2,595.00 | 2,490.15 | 2,585.35 | 2,585.35 | 2,350 |
Jan 02, 2024 | 2,602.80 | 2,602.80 | 2,484.35 | 2,504.15 | 2,504.15 | 4,176 |
Jan 01, 2024 | 2,600.05 | 2,635.95 | 2,538.05 | 2,551.75 | 2,551.75 | 2,079 |
Dec 29, 2023 | 2,654.85 | 2,654.85 | 2,567.45 | 2,590.05 | 2,590.05 | 4,011 |
Dec 28, 2023 | 2,600.95 | 2,683.40 | 2,584.00 | 2,636.55 | 2,636.55 | 12,098 |
Dec 27, 2023 | 2,560.00 | 2,650.90 | 2,560.00 | 2,595.55 | 2,595.55 | 2,974 |
Dec 26, 2023 | 2,582.65 | 2,639.00 | 2,549.20 | 2,612.30 | 2,612.30 | 4,813 |
Dec 22, 2023 | 2,548.95 | 2,607.35 | 2,545.65 | 2,574.25 | 2,574.25 | 3,678 |
Dec 21, 2023 | 2,510.10 | 2,557.90 | 2,464.60 | 2,526.75 | 2,526.75 | 4,898 |
Dec 20, 2023 | 2,516.55 | 2,623.65 | 2,508.20 | 2,540.55 | 2,540.55 | 6,398 |
Dec 19, 2023 | 2,528.45 | 2,556.65 | 2,487.30 | 2,521.95 | 2,521.95 | 1,670 |
Dec 18, 2023 | 2,500.05 | 2,557.45 | 2,495.05 | 2,509.55 | 2,509.55 | 3,488 |
Dec 15, 2023 | 2,594.95 | 2,600.95 | 2,530.00 | 2,547.95 | 2,547.95 | 4,301 |
Dec 14, 2023 | 2,505.00 | 2,581.90 | 2,490.10 | 2,507.65 | 2,507.65 | 3,314 |
Dec 13, 2023 | 2,487.95 | 2,570.15 | 2,480.00 | 2,496.80 | 2,496.80 | 4,563 |
Dec 12, 2023 | 2,597.35 | 2,607.10 | 2,455.35 | 2,477.85 | 2,477.85 | 5,810 |
Dec 11, 2023 | 2,559.45 | 2,608.95 | 2,543.95 | 2,576.95 | 2,576.95 | 3,164 |
Dec 08, 2023 | 2,624.30 | 2,624.30 | 2,525.55 | 2,544.00 | 2,544.00 | 3,231 |
Dec 07, 2023 | 2,599.95 | 2,625.00 | 2,558.05 | 2,614.30 | 2,614.30 | 3,652 |
Dec 06, 2023 | 2,601.90 | 2,602.00 | 2,539.30 | 2,560.30 | 2,560.30 | 1,507 |
Dec 05, 2023 | 2,637.55 | 2,666.00 | 2,570.00 | 2,583.75 | 2,583.75 | 5,406 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |