Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 3,012.50 | 3,149.00 | 2,974.00 | 3,095.50 | 3,095.50 | 2,425 |
May 02, 2024 | 2,985.00 | 3,023.00 | 2,898.50 | 3,010.50 | 3,010.50 | 2,425 |
May 01, 2024 | 2,989.00 | 3,032.00 | 2,825.50 | 2,933.00 | 2,933.00 | 4,028 |
Apr 30, 2024 | 3,207.00 | 3,271.50 | 2,922.00 | 2,929.50 | 2,929.50 | 5,174 |
Apr 29, 2024 | 3,232.00 | 3,343.00 | 3,127.00 | 3,200.50 | 3,200.50 | 2,961 |
Apr 26, 2024 | 3,167.50 | 3,171.50 | 3,112.50 | 3,144.04 | 3,144.04 | 2,928 |
Apr 25, 2024 | 3,141.50 | 3,182.00 | 3,070.00 | 3,164.00 | 3,164.00 | 3,144 |
Apr 24, 2024 | 3,217.00 | 3,294.00 | 3,108.00 | 3,132.50 | 3,132.50 | 3,695 |
Apr 23, 2024 | 3,204.50 | 3,282.50 | 3,153.00 | 3,221.00 | 3,221.00 | 4,260 |
Apr 22, 2024 | 3,132.00 | 3,238.50 | 3,126.50 | 3,190.00 | 3,190.00 | 4,101 |
Apr 19, 2024 | 3,067.50 | 3,133.00 | 2,868.00 | 3,106.50 | 3,106.50 | 4,430 |
Apr 18, 2024 | 2,994.00 | 3,099.00 | 2,959.50 | 3,070.00 | 3,070.00 | 2,483 |
Apr 17, 2024 | 3,102.50 | 3,122.50 | 2,913.00 | 3,006.50 | 3,006.50 | 4,630 |
Apr 16, 2024 | 3,118.00 | 3,134.00 | 2,997.00 | 3,063.00 | 3,063.00 | 3,775 |
Apr 15, 2024 | 3,096.50 | 3,290.50 | 3,032.50 | 3,109.00 | 3,109.00 | 4,242 |
Apr 12, 2024 | 3,522.50 | 3,570.00 | 3,071.00 | 3,214.50 | 3,214.50 | 4,756 |
Apr 11, 2024 | 3,542.50 | 3,634.50 | 3,486.00 | 3,533.00 | 3,533.00 | 1,754 |
Apr 10, 2024 | 3,523.00 | 3,568.00 | 3,424.50 | 3,535.00 | 3,535.00 | 3,167 |
Apr 09, 2024 | 3,709.00 | 3,759.00 | 3,465.00 | 3,530.50 | 3,530.50 | 4,168 |
Apr 08, 2024 | 3,399.00 | 3,741.00 | 3,399.00 | 3,727.00 | 3,727.00 | 4,356 |
Apr 05, 2024 | 3,329.50 | 3,364.00 | 3,230.00 | 3,337.00 | 3,337.00 | 2,724 |
Apr 04, 2024 | 3,341.50 | 3,468.50 | 3,270.00 | 3,381.50 | 3,381.50 | 3,259 |
Apr 03, 2024 | 3,291.00 | 3,395.50 | 3,219.00 | 3,343.50 | 3,343.50 | 2,740 |
Apr 02, 2024 | 3,521.00 | 3,543.50 | 3,239.00 | 3,302.50 | 3,302.50 | 2,942 |
Apr 01, 2024 | 3,650.50 | 3,706.00 | 3,440.00 | 3,516.50 | 3,516.50 | 3,130 |
Mar 28, 2024 | 3,484.50 | 3,611.50 | 3,466.50 | 3,584.53 | 3,584.53 | 3,286 |
Mar 27, 2024 | 3,586.00 | 3,667.00 | 3,460.00 | 3,487.00 | 3,487.00 | 5,304 |
Mar 26, 2024 | 3,600.50 | 3,677.00 | 3,544.50 | 3,560.00 | 3,560.00 | 4,276 |
Mar 25, 2024 | 3,429.00 | 3,660.50 | 3,424.00 | 3,647.00 | 3,647.00 | 5,703 |
Mar 22, 2024 | 3,507.50 | 3,547.00 | 3,283.00 | 3,347.00 | 3,347.00 | 4,024 |
Mar 21, 2024 | 3,505.50 | 3,587.00 | 3,417.50 | 3,455.00 | 3,455.00 | 4,475 |
Mar 20, 2024 | 3,299.00 | 3,505.00 | 3,063.50 | 3,387.00 | 3,387.00 | 8,606 |
Mar 19, 2024 | 3,536.00 | 3,558.00 | 3,210.00 | 3,347.50 | 3,347.50 | 4,068 |
Mar 18, 2024 | 3,662.00 | 3,701.50 | 3,469.50 | 3,492.00 | 3,492.00 | 2,881 |
Mar 15, 2024 | 3,879.00 | 3,956.50 | 3,589.00 | 3,706.00 | 3,706.00 | 4,823 |
Mar 14, 2024 | 4,031.00 | 4,047.00 | 3,732.00 | 3,797.50 | 3,797.50 | 3,765 |
Mar 13, 2024 | 3,966.00 | 4,126.00 | 3,962.00 | 4,032.00 | 4,032.00 | 2,530 |
Mar 12, 2024 | 4,088.00 | 4,138.50 | 3,852.00 | 4,006.00 | 4,006.00 | 4,099 |
Mar 11, 2024 | 3,922.00 | 4,136.00 | 3,766.00 | 4,073.50 | 4,073.50 | 4,520 |
Mar 08, 2024 | 3,895.50 | 4,040.00 | 3,856.00 | 3,987.00 | 3,987.00 | 4,297 |
Mar 07, 2024 | 3,846.00 | 3,980.00 | 3,777.00 | 3,975.00 | 3,975.00 | 2,857 |
Mar 06, 2024 | 3,537.50 | 3,953.00 | 3,533.50 | 3,907.50 | 3,907.50 | 4,800 |
Mar 05, 2024 | 3,651.00 | 3,877.00 | 3,309.00 | 3,429.50 | 3,429.50 | 8,006 |
Mar 04, 2024 | 3,510.00 | 3,656.50 | 3,460.50 | 3,632.50 | 3,632.50 | 4,080 |
Mar 01, 2024 | 3,366.50 | 3,501.00 | 3,363.00 | 3,497.50 | 3,497.50 | 3,727 |
Feb 29, 2024 | 3,381.00 | 3,567.50 | 3,354.00 | 3,444.00 | 3,444.00 | 5,546 |
Feb 28, 2024 | 3,286.00 | 3,540.00 | 3,226.00 | 3,334.00 | 3,334.00 | 8,863 |
Feb 27, 2024 | 3,228.00 | 3,340.50 | 3,216.00 | 3,298.00 | 3,298.00 | 4,569 |
Feb 26, 2024 | 3,158.50 | 3,252.00 | 3,071.00 | 3,238.50 | 3,238.50 | 5,822 |
Feb 23, 2024 | 2,989.00 | 2,995.50 | 2,917.00 | 2,927.99 | 2,927.99 | 4,693 |
Feb 22, 2024 | 2,939.50 | 3,036.50 | 2,909.00 | 3,011.50 | 3,011.50 | 5,254 |
Feb 21, 2024 | 3,006.00 | 3,044.50 | 2,871.00 | 2,908.50 | 2,908.50 | 5,981 |
Feb 20, 2024 | 2,890.00 | 3,015.00 | 2,868.50 | 2,985.00 | 2,985.00 | 9,247 |
Feb 16, 2024 | 2,834.00 | 2,877.50 | 2,760.50 | 2,797.00 | 2,797.00 | 4,457 |
Feb 15, 2024 | 2,781.50 | 2,887.00 | 2,776.50 | 2,847.00 | 2,847.00 | 4,137 |
Feb 14, 2024 | 2,649.00 | 2,803.50 | 2,635.00 | 2,784.00 | 2,784.00 | 5,127 |
Feb 13, 2024 | 2,668.00 | 2,704.50 | 2,607.00 | 2,644.50 | 2,644.50 | 5,778 |
Feb 12, 2024 | 2,510.50 | 2,668.00 | 2,482.50 | 2,657.50 | 2,657.50 | 5,476 |
Feb 09, 2024 | 2,441.00 | 2,540.00 | 2,431.00 | 2,504.00 | 2,504.00 | 5,602 |
Feb 08, 2024 | 2,445.00 | 2,478.50 | 2,427.50 | 2,443.00 | 2,443.00 | 4,101 |
Feb 07, 2024 | 2,396.00 | 2,461.00 | 2,364.00 | 2,454.50 | 2,454.50 | 3,462 |
Feb 06, 2024 | 2,302.00 | 2,405.50 | 2,300.00 | 2,393.00 | 2,393.00 | 4,643 |
Feb 05, 2024 | 2,293.50 | 2,345.00 | 2,271.50 | 2,299.50 | 2,299.50 | 3,860 |
Feb 02, 2024 | 2,308.00 | 2,333.00 | 2,270.50 | 2,307.50 | 2,307.50 | 3,097 |
Feb 01, 2024 | 2,296.50 | 2,324.00 | 2,248.50 | 2,307.00 | 2,307.00 | 4,138 |
Jan 31, 2024 | 2,384.00 | 2,387.00 | 2,276.00 | 2,298.50 | 2,298.50 | 3,774 |
Jan 30, 2024 | 2,325.00 | 2,410.00 | 2,311.50 | 2,391.50 | 2,391.50 | 3,838 |
Jan 29, 2024 | 2,259.50 | 2,328.00 | 2,243.50 | 2,318.50 | 2,318.50 | 2,977 |
Jan 26, 2024 | 2,221.00 | 2,263.00 | 2,196.00 | 2,254.27 | 2,254.27 | 3,956 |
Jan 25, 2024 | 2,218.50 | 2,240.50 | 2,168.50 | 2,216.50 | 2,216.50 | 4,229 |
Jan 24, 2024 | 2,220.00 | 2,259.00 | 2,196.00 | 2,201.50 | 2,201.50 | 4,271 |
Jan 23, 2024 | 2,318.00 | 2,352.00 | 2,165.50 | 2,198.00 | 2,198.00 | 8,936 |
Jan 22, 2024 | 2,462.50 | 2,467.00 | 2,304.50 | 2,340.00 | 2,340.00 | 7,326 |
Jan 19, 2024 | 2,469.00 | 2,509.00 | 2,415.00 | 2,487.00 | 2,487.00 | 4,577 |
Jan 18, 2024 | 2,524.50 | 2,556.50 | 2,424.00 | 2,450.00 | 2,450.00 | 5,497 |
Jan 17, 2024 | 2,608.50 | 2,616.50 | 2,520.50 | 2,547.00 | 2,547.00 | 5,277 |
Jan 16, 2024 | 2,522.50 | 2,623.00 | 2,470.50 | 2,596.50 | 2,596.50 | 7,492 |
Jan 12, 2024 | 2,622.00 | 2,730.50 | 2,515.00 | 2,572.50 | 2,572.50 | 8,647 |
Jan 11, 2024 | 2,562.00 | 2,715.00 | 2,562.00 | 2,603.50 | 2,603.50 | 8,267 |
Jan 10, 2024 | 2,360.50 | 2,550.50 | 2,331.50 | 2,503.00 | 2,503.00 | 12,243 |
Jan 09, 2024 | 2,360.00 | 2,397.50 | 2,244.00 | 2,266.50 | 2,266.50 | 6,860 |
Jan 08, 2024 | 2,233.00 | 2,383.00 | 2,183.50 | 2,361.50 | 2,361.50 | 6,039 |
Jan 05, 2024 | 2,291.50 | 2,299.00 | 2,224.00 | 2,268.50 | 2,268.50 | 3,382 |
Jan 04, 2024 | 2,240.50 | 2,326.00 | 2,221.00 | 2,297.00 | 2,297.00 | 4,732 |
Jan 03, 2024 | 2,386.00 | 2,414.00 | 2,081.00 | 2,240.50 | 2,240.50 | 6,808 |
Jan 02, 2024 | 2,370.50 | 2,479.50 | 2,370.50 | 2,392.50 | 2,392.50 | 4,877 |
Dec 29, 2023 | 2,348.50 | 2,385.50 | 2,321.50 | 2,352.49 | 2,352.49 | 5,283 |
Dec 28, 2023 | 2,372.50 | 2,450.50 | 2,340.00 | 2,355.50 | 2,355.50 | 3,164 |
Dec 27, 2023 | 2,231.50 | 2,382.00 | 2,218.50 | 2,357.50 | 2,357.50 | 4,875 |
Dec 26, 2023 | 2,300.50 | 2,300.50 | 2,182.50 | 2,219.00 | 2,219.00 | 5,195 |
Dec 22, 2023 | 2,256.50 | 2,353.50 | 2,241.50 | 2,322.50 | 2,322.50 | 4,670 |
Dec 21, 2023 | 2,194.00 | 2,289.50 | 2,188.50 | 2,245.50 | 2,245.50 | 4,379 |
Dec 20, 2023 | 2,181.50 | 2,275.00 | 2,164.50 | 2,189.50 | 2,189.50 | 4,457 |
Dec 19, 2023 | 2,223.50 | 2,267.00 | 2,140.00 | 2,177.00 | 2,177.00 | 5,687 |
Dec 18, 2023 | 2,224.50 | 2,227.00 | 2,122.50 | 2,193.00 | 2,193.00 | 4,176 |
Dec 15, 2023 | 2,328.00 | 2,348.00 | 2,236.00 | 2,261.00 | 2,261.00 | 3,877 |
Dec 14, 2023 | 2,281.00 | 2,333.00 | 2,241.00 | 2,305.00 | 2,305.00 | 6,679 |
Dec 13, 2023 | 2,199.00 | 2,283.00 | 2,156.50 | 2,276.00 | 2,276.00 | 5,910 |
Dec 12, 2023 | 2,233.50 | 2,257.00 | 2,175.50 | 2,197.00 | 2,197.00 | 4,522 |
Dec 11, 2023 | 2,375.00 | 2,391.00 | 2,127.00 | 2,213.00 | 2,213.00 | 6,515 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |