Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 30, 2024 | 4,578.00 | 4,689.95 | 4,578.00 | 4,597.40 | 4,597.40 | 663,718 |
Apr 29, 2024 | 4,589.00 | 4,603.55 | 4,532.60 | 4,571.85 | 4,571.85 | 465,907 |
Apr 26, 2024 | 4,591.00 | 4,632.85 | 4,572.00 | 4,601.00 | 4,601.00 | 364,193 |
Apr 25, 2024 | 4,568.00 | 4,629.50 | 4,486.00 | 4,615.20 | 4,615.20 | 1,260,511 |
Apr 24, 2024 | 4,545.00 | 4,571.65 | 4,514.80 | 4,530.70 | 4,530.70 | 919,636 |
Apr 23, 2024 | 4,472.05 | 4,534.90 | 4,445.00 | 4,520.15 | 4,520.15 | 740,619 |
Apr 22, 2024 | 4,394.00 | 4,485.00 | 4,370.40 | 4,466.95 | 4,466.95 | 781,218 |
Apr 19, 2024 | 4,345.00 | 4,369.45 | 4,261.30 | 4,344.15 | 4,344.15 | 719,002 |
Apr 18, 2024 | 4,356.00 | 4,444.00 | 4,338.05 | 4,351.20 | 4,351.20 | 1,316,876 |
Apr 16, 2024 | 4,217.40 | 4,404.00 | 4,206.30 | 4,355.70 | 4,355.70 | 1,467,677 |
Apr 15, 2024 | 4,250.00 | 4,317.85 | 4,193.75 | 4,219.35 | 4,219.35 | 860,133 |
Apr 12, 2024 | 4,310.00 | 4,382.80 | 4,267.80 | 4,302.25 | 4,302.25 | 1,133,493 |
Apr 10, 2024 | 4,250.00 | 4,335.00 | 4,222.05 | 4,315.10 | 4,315.10 | 1,018,246 |
Apr 09, 2024 | 4,247.80 | 4,267.90 | 4,137.50 | 4,248.65 | 4,248.65 | 970,657 |
Apr 08, 2024 | 4,024.95 | 4,303.45 | 4,011.60 | 4,205.75 | 4,205.75 | 2,165,986 |
Apr 05, 2024 | 4,013.00 | 4,046.55 | 3,967.55 | 4,031.25 | 4,031.25 | 537,212 |
Apr 04, 2024 | 3,957.00 | 4,030.00 | 3,892.05 | 4,014.30 | 4,014.30 | 932,478 |
Apr 03, 2024 | 3,923.00 | 3,943.10 | 3,886.10 | 3,934.20 | 3,934.20 | 392,460 |
Apr 02, 2024 | 3,990.00 | 3,990.00 | 3,914.30 | 3,922.20 | 3,922.20 | 485,047 |
Apr 01, 2024 | 4,060.80 | 4,070.00 | 3,936.50 | 3,946.65 | 3,946.65 | 532,524 |
Mar 28, 2024 | 3,915.30 | 4,075.00 | 3,891.75 | 4,019.30 | 4,019.30 | 1,307,106 |
Mar 27, 2024 | 3,934.80 | 3,987.00 | 3,905.80 | 3,913.80 | 3,913.80 | 510,950 |
Mar 26, 2024 | 4,001.45 | 4,042.50 | 3,907.10 | 3,911.10 | 3,911.10 | 772,158 |
Mar 22, 2024 | 3,945.00 | 4,013.95 | 3,863.20 | 3,988.40 | 3,988.40 | 1,033,237 |
Mar 21, 2024 | 3,881.35 | 3,949.00 | 3,881.00 | 3,918.95 | 3,918.95 | 838,929 |
Mar 20, 2024 | 3,821.00 | 3,940.00 | 3,821.00 | 3,873.60 | 3,873.60 | 3,045,475 |
Mar 19, 2024 | 3,699.70 | 3,730.00 | 3,672.00 | 3,716.85 | 3,716.85 | 559,402 |
Mar 18, 2024 | 3,745.00 | 3,745.00 | 3,681.70 | 3,699.70 | 3,699.70 | 533,167 |
Mar 15, 2024 | 3,772.65 | 3,779.95 | 3,707.05 | 3,745.65 | 3,745.65 | 487,749 |
Mar 14, 2024 | 3,717.00 | 3,803.75 | 3,686.25 | 3,772.65 | 3,772.65 | 720,948 |
Mar 13, 2024 | 3,811.55 | 3,852.40 | 3,715.00 | 3,735.55 | 3,735.55 | 428,324 |
Mar 12, 2024 | 3,804.40 | 3,855.80 | 3,771.00 | 3,810.75 | 3,810.75 | 528,035 |
Mar 11, 2024 | 3,795.45 | 3,814.95 | 3,770.00 | 3,783.90 | 3,783.90 | 373,335 |
Mar 07, 2024 | 3,793.20 | 3,810.00 | 3,759.05 | 3,785.25 | 3,785.25 | 734,239 |
Mar 06, 2024 | 3,800.00 | 3,806.85 | 3,734.05 | 3,793.20 | 3,793.20 | 315,398 |
Mar 05, 2024 | 3,751.45 | 3,801.95 | 3,742.55 | 3,791.90 | 3,791.90 | 591,293 |
Mar 04, 2024 | 3,858.60 | 3,883.30 | 3,744.00 | 3,751.45 | 3,751.45 | 641,251 |
Mar 01, 2024 | 3,790.20 | 3,868.80 | 3,776.05 | 3,843.55 | 3,843.55 | 665,946 |
Feb 29, 2024 | 3,862.95 | 3,890.00 | 3,760.05 | 3,792.40 | 3,792.40 | 1,021,336 |
Feb 28, 2024 | 4,002.75 | 4,018.95 | 3,851.00 | 3,863.75 | 3,863.75 | 658,953 |
Feb 27, 2024 | 3,950.00 | 4,012.55 | 3,940.00 | 4,002.75 | 4,002.75 | 579,400 |
Feb 26, 2024 | 3,927.05 | 3,991.45 | 3,895.00 | 3,952.95 | 3,952.95 | 474,465 |
Feb 23, 2024 | 3,970.40 | 3,972.00 | 3,913.65 | 3,927.05 | 3,927.05 | 571,998 |
Feb 22, 2024 | 3,864.80 | 3,970.00 | 3,841.85 | 3,951.40 | 3,951.40 | 1,130,600 |
Feb 21, 2024 | 3,828.10 | 3,895.75 | 3,821.00 | 3,836.35 | 3,836.35 | 575,380 |
Feb 20, 2024 | 3,894.00 | 3,898.90 | 3,784.20 | 3,828.10 | 3,828.10 | 1,324,518 |
Feb 19, 2024 | 3,934.95 | 3,954.70 | 3,894.75 | 3,902.85 | 3,902.85 | 267,834 |
Feb 16, 2024 | 3,925.05 | 4,003.00 | 3,916.30 | 3,928.65 | 3,928.65 | 634,008 |
Feb 15, 2024 | 3,905.00 | 3,928.50 | 3,876.20 | 3,916.55 | 3,916.55 | 405,632 |
Feb 14, 2024 | 3,833.00 | 3,932.35 | 3,726.60 | 3,901.55 | 3,901.55 | 919,714 |
Feb 13, 2024 | 3,894.65 | 3,936.15 | 3,765.45 | 3,854.20 | 3,854.20 | 633,019 |
Feb 12, 2024 | 3,869.90 | 3,903.05 | 3,817.20 | 3,871.85 | 3,871.85 | 237,343 |
Feb 09, 2024 | 3,820.00 | 3,847.95 | 3,761.60 | 3,840.95 | 3,840.95 | 396,729 |
Feb 08, 2024 | 3,953.00 | 3,957.30 | 3,791.75 | 3,807.30 | 3,807.30 | 404,899 |
Feb 07, 2024 | 3,975.00 | 3,990.00 | 3,907.95 | 3,927.65 | 3,927.65 | 416,774 |
Feb 06, 2024 | 3,900.00 | 3,950.75 | 3,890.00 | 3,944.60 | 3,944.60 | 470,713 |
Feb 05, 2024 | 3,850.00 | 3,918.40 | 3,837.00 | 3,889.95 | 3,889.95 | 592,181 |
Feb 02, 2024 | 3,900.00 | 3,900.00 | 3,811.25 | 3,825.55 | 3,825.55 | 872,011 |
Feb 01, 2024 | 3,843.00 | 3,965.85 | 3,843.00 | 3,933.20 | 3,933.20 | 1,313,981 |
Jan 31, 2024 | 3,716.00 | 3,852.15 | 3,701.10 | 3,839.60 | 3,839.60 | 759,817 |
Jan 30, 2024 | 3,675.00 | 3,729.90 | 3,673.90 | 3,704.75 | 3,704.75 | 612,064 |
Jan 29, 2024 | 3,621.10 | 3,681.00 | 3,590.05 | 3,669.05 | 3,669.05 | 936,432 |
Jan 25, 2024 | 3,680.00 | 3,680.00 | 3,597.05 | 3,616.45 | 3,616.45 | 699,432 |
Jan 24, 2024 | 3,629.00 | 3,648.95 | 3,562.45 | 3,635.00 | 3,635.00 | 1,318,897 |
Jan 23, 2024 | 3,702.05 | 3,744.00 | 3,606.05 | 3,616.70 | 3,616.70 | 823,427 |
Jan 19, 2024 | 3,700.00 | 3,787.85 | 3,658.00 | 3,699.45 | 3,699.45 | 894,473 |
Jan 18, 2024 | 3,751.10 | 3,761.55 | 3,661.00 | 3,691.15 | 3,691.15 | 583,931 |
Jan 17, 2024 | 3,731.00 | 3,772.00 | 3,720.00 | 3,751.10 | 3,751.10 | 585,284 |
Jan 16, 2024 | 3,790.00 | 3,828.10 | 3,741.50 | 3,792.30 | 3,792.30 | 519,197 |
Jan 15, 2024 | 3,875.00 | 3,884.65 | 3,811.00 | 3,832.10 | 3,832.10 | 364,325 |
Jan 12, 2024 | 3,890.20 | 3,899.00 | 3,850.00 | 3,870.85 | 3,870.85 | 220,410 |
Jan 11, 2024 | 3,868.80 | 3,924.70 | 3,852.45 | 3,888.80 | 3,888.80 | 378,237 |
Jan 10, 2024 | 3,870.45 | 3,873.00 | 3,790.65 | 3,842.55 | 3,842.55 | 577,499 |
Jan 09, 2024 | 3,909.25 | 3,923.95 | 3,850.60 | 3,870.45 | 3,870.45 | 411,462 |
Jan 08, 2024 | 3,890.00 | 3,960.40 | 3,877.50 | 3,884.25 | 3,884.25 | 401,263 |
Jan 05, 2024 | 3,864.05 | 3,918.70 | 3,860.00 | 3,877.05 | 3,877.05 | 402,103 |
Jan 04, 2024 | 3,887.50 | 3,915.00 | 3,848.50 | 3,861.00 | 3,861.00 | 425,702 |
Jan 03, 2024 | 3,894.05 | 3,928.95 | 3,878.45 | 3,887.60 | 3,887.60 | 435,449 |
Jan 02, 2024 | 4,010.10 | 4,010.75 | 3,882.35 | 3,892.50 | 3,892.50 | 1,221,148 |
Jan 01, 2024 | 4,145.00 | 4,145.00 | 4,030.00 | 4,038.35 | 4,038.35 | 763,454 |
Dec 29, 2023 | 4,099.95 | 4,178.00 | 4,094.00 | 4,143.50 | 4,143.50 | 673,952 |
Dec 28, 2023 | 4,120.00 | 4,130.00 | 4,080.90 | 4,091.90 | 4,091.90 | 450,475 |
Dec 27, 2023 | 4,068.00 | 4,134.95 | 4,042.10 | 4,120.00 | 4,120.00 | 385,941 |
Dec 26, 2023 | 4,024.80 | 4,069.65 | 4,012.00 | 4,040.40 | 4,040.40 | 475,107 |
Dec 22, 2023 | 3,983.00 | 4,016.95 | 3,948.20 | 4,006.05 | 4,006.05 | 309,907 |
Dec 21, 2023 | 3,900.00 | 4,007.90 | 3,847.55 | 3,957.95 | 3,957.95 | 445,648 |
Dec 20, 2023 | 4,074.75 | 4,132.45 | 3,891.70 | 3,912.40 | 3,912.40 | 557,214 |
Dec 19, 2023 | 4,094.80 | 4,109.55 | 4,022.40 | 4,039.65 | 4,039.65 | 328,368 |
Dec 18, 2023 | 4,076.00 | 4,165.00 | 4,068.50 | 4,085.50 | 4,085.50 | 886,620 |
Dec 15, 2023 | 4,099.70 | 4,135.30 | 4,045.00 | 4,059.90 | 4,059.90 | 954,933 |
Dec 14, 2023 | 4,058.00 | 4,100.00 | 4,045.00 | 4,086.15 | 4,086.15 | 922,658 |
Dec 13, 2023 | 3,969.00 | 4,044.95 | 3,957.95 | 4,032.75 | 4,032.75 | 707,209 |
Dec 12, 2023 | 4,047.45 | 4,047.45 | 3,936.15 | 3,951.75 | 3,951.75 | 981,121 |
Dec 11, 2023 | 4,055.00 | 4,068.90 | 4,010.00 | 4,025.65 | 4,025.65 | 534,584 |
Dec 08, 2023 | 4,100.00 | 4,112.40 | 4,028.80 | 4,055.00 | 4,055.00 | 334,252 |
Dec 07, 2023 | 4,050.00 | 4,135.00 | 4,048.00 | 4,091.00 | 4,091.00 | 699,553 |
Dec 06, 2023 | 4,088.05 | 4,127.95 | 4,025.00 | 4,047.00 | 4,047.00 | 941,566 |
Dec 05, 2023 | 4,181.00 | 4,195.25 | 4,100.00 | 4,136.50 | 4,136.50 | 1,045,885 |
Dec 04, 2023 | 3,950.00 | 4,200.00 | 3,916.00 | 4,180.35 | 4,180.35 | 2,824,695 |
Dec 01, 2023 | 3,922.00 | 3,950.00 | 3,882.05 | 3,891.20 | 3,891.20 | 683,211 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |