Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 18, 2024 | 2,647.50 | 2,647.50 | 2,647.50 | 2,647.50 | 2,647.50 | - |
Apr 17, 2024 | 2,644.00 | 2,644.00 | 2,644.00 | 2,644.00 | 2,644.00 | - |
Apr 16, 2024 | 2,624.00 | 2,633.00 | 2,616.00 | 2,632.50 | 2,632.50 | 116 |
Apr 15, 2024 | 2,691.00 | 2,691.00 | 2,691.00 | 2,691.00 | 2,691.00 | - |
Apr 12, 2024 | 2,687.00 | 2,731.77 | 2,687.00 | 2,696.50 | 2,696.50 | 476 |
Apr 11, 2024 | 2,719.22 | 2,719.22 | 2,719.22 | 2,718.50 | 2,718.50 | 165 |
Apr 10, 2024 | 2,738.00 | 2,739.00 | 2,738.00 | 2,707.50 | 2,707.50 | 21 |
Apr 09, 2024 | 2,732.00 | 2,736.78 | 2,693.48 | 2,721.00 | 2,721.00 | 139 |
Apr 08, 2024 | 2,707.00 | 2,709.00 | 2,707.00 | 2,721.00 | 2,721.00 | 11 |
Apr 05, 2024 | 2,679.00 | 2,679.00 | 2,679.00 | 2,688.00 | 2,688.00 | 1 |
Apr 04, 2024 | 2,698.00 | 2,698.00 | 2,698.00 | 2,698.00 | 2,698.00 | - |
Apr 03, 2024 | 2,636.50 | 2,682.78 | 2,636.50 | 2,672.00 | 2,672.00 | 13 |
Apr 02, 2024 | 2,680.00 | 2,682.00 | 2,680.00 | 2,659.50 | 2,659.50 | 34 |
Mar 28, 2024 | 2,616.00 | 2,616.00 | 2,616.00 | 2,622.00 | 2,622.00 | 187 |
Mar 27, 2024 | 2,608.78 | 2,608.78 | 2,588.21 | 2,598.00 | 2,598.00 | 193 |
Mar 26, 2024 | 2,604.00 | 2,604.00 | 2,604.00 | 2,604.00 | 2,604.00 | - |
Mar 25, 2024 | 2,622.20 | 2,622.20 | 2,622.20 | 2,618.50 | 2,618.50 | 71 |
Mar 22, 2024 | 2,632.00 | 2,632.00 | 2,632.00 | 2,632.00 | 2,632.00 | - |
Mar 21, 2024 | 2,592.39 | 2,592.39 | 2,592.39 | 2,637.00 | 2,637.00 | 76 |
Mar 20, 2024 | 2,575.00 | 2,575.00 | 2,575.00 | 2,584.00 | 2,584.00 | 542 |
Mar 19, 2024 | 2,589.00 | 2,589.00 | 2,589.00 | 2,589.00 | 2,589.00 | - |
Mar 18, 2024 | 2,593.00 | 2,593.00 | 2,593.00 | 2,593.00 | 2,593.00 | - |
Mar 15, 2024 | 2,589.00 | 2,589.00 | 2,587.00 | 2,597.00 | 2,597.00 | 6,598 |
Mar 14, 2024 | 2,608.00 | 2,608.00 | 2,608.00 | 2,608.00 | 2,608.00 | - |
Mar 13, 2024 | 2,594.23 | 2,594.23 | 2,594.23 | 2,609.50 | 2,609.50 | 247 |
Mar 12, 2024 | 2,609.00 | 2,623.22 | 2,609.00 | 2,634.00 | 2,634.00 | 30 |
Mar 11, 2024 | 2,616.00 | 2,616.40 | 2,616.00 | 2,625.00 | 2,625.00 | 1,541 |
Mar 08, 2024 | 2,589.46 | 2,589.46 | 2,589.46 | 2,609.00 | 2,609.00 | 767 |
Mar 07, 2024 | 2,621.00 | 2,621.00 | 2,621.00 | 2,621.00 | 2,621.00 | - |
Mar 06, 2024 | 2,617.22 | 2,617.22 | 2,617.22 | 2,628.00 | 2,628.00 | 40 |
Mar 05, 2024 | 2,630.78 | 2,630.78 | 2,609.22 | 2,616.00 | 2,616.00 | 502 |
Mar 04, 2024 | 2,635.50 | 2,635.50 | 2,635.50 | 2,635.50 | 2,635.50 | - |
Mar 01, 2024 | 2,678.00 | 2,678.00 | 2,628.53 | 2,678.00 | 2,678.00 | 209 |
Feb 29, 2024 | 2,639.00 | 2,639.00 | 2,639.00 | 2,639.00 | 2,639.00 | - |
Feb 28, 2024 | 2,616.50 | 2,616.50 | 2,616.50 | 2,616.50 | 2,616.50 | - |
Feb 27, 2024 | 2,643.20 | 2,643.20 | 2,643.20 | 2,647.50 | 2,647.50 | 1 |
Feb 26, 2024 | 2,613.00 | 2,637.00 | 2,613.00 | 2,645.00 | 2,645.00 | 5 |
Feb 23, 2024 | 2,647.00 | 2,647.00 | 2,647.00 | 2,648.00 | 2,648.00 | 209 |
Feb 22, 2024 | 2,692.00 | 2,694.00 | 2,692.00 | 2,651.50 | 2,651.50 | 4 |
Feb 21, 2024 | 2,640.50 | 2,640.50 | 2,640.50 | 2,640.50 | 2,640.50 | - |
Feb 20, 2024 | 2,624.00 | 2,631.22 | 2,624.00 | 2,634.00 | 2,634.00 | 1,235 |
Feb 19, 2024 | 2,624.00 | 2,624.00 | 2,624.00 | 2,624.00 | 2,624.00 | - |
Feb 16, 2024 | 2,624.00 | 2,624.00 | 2,624.00 | 2,624.00 | 2,624.00 | - |
Feb 15, 2024 | 2,609.00 | 2,609.00 | 2,609.00 | 2,609.00 | 2,609.00 | - |
Feb 14, 2024 | 2,602.50 | 2,602.50 | 2,602.50 | 2,602.50 | 2,602.50 | - |
Feb 13, 2024 | 2,568.50 | 2,568.50 | 2,568.50 | 2,568.50 | 2,568.50 | - |
Feb 12, 2024 | 2,622.50 | 2,622.50 | 2,622.50 | 2,622.50 | 2,622.50 | - |
Feb 09, 2024 | 2,565.32 | 2,565.32 | 2,565.32 | 2,586.00 | 2,586.00 | 3 |
Feb 08, 2024 | 2,604.00 | 2,604.00 | 2,602.00 | 2,611.00 | 2,611.00 | 4,000 |
Feb 07, 2024 | 2,594.00 | 2,619.79 | 2,594.00 | 2,605.00 | 2,605.00 | 3,193 |
Feb 06, 2024 | 2,615.79 | 2,615.79 | 2,604.21 | 2,614.50 | 2,614.50 | 23 |
Feb 05, 2024 | 2,564.00 | 2,569.25 | 2,563.00 | 2,575.50 | 2,575.50 | 1,855 |
Feb 02, 2024 | 2,540.54 | 2,540.54 | 2,540.54 | 2,560.50 | 2,560.50 | 23 |
Feb 01, 2024 | 2,571.25 | 2,582.78 | 2,571.25 | 2,567.50 | 2,567.50 | 94 |
Jan 31, 2024 | 2,556.50 | 2,556.50 | 2,556.50 | 2,556.50 | 2,556.50 | - |
Jan 30, 2024 | 2,555.00 | 2,555.00 | 2,555.00 | 2,555.00 | 2,555.00 | - |
Jan 29, 2024 | 2,550.50 | 2,550.50 | 2,550.50 | 2,550.50 | 2,550.50 | - |
Jan 26, 2024 | 2,559.00 | 2,559.00 | 2,559.00 | 2,547.00 | 2,547.00 | 572 |
Jan 25, 2024 | 2,521.21 | 2,521.21 | 2,521.21 | 2,528.50 | 2,528.50 | 17 |
Jan 24, 2024 | 2,518.50 | 2,518.50 | 2,518.50 | 2,518.50 | 2,518.50 | - |
Jan 23, 2024 | 2,475.50 | 2,475.50 | 2,475.50 | 2,475.50 | 2,475.50 | - |
Jan 22, 2024 | 2,467.25 | 2,467.25 | 2,467.25 | 2,467.25 | 2,467.25 | - |
Jan 19, 2024 | 2,456.00 | 2,456.00 | 2,456.00 | 2,469.50 | 2,469.50 | 15 |
Jan 18, 2024 | 2,461.00 | 2,461.00 | 2,461.00 | 2,461.00 | 2,461.00 | - |
Jan 17, 2024 | 2,462.50 | 2,462.50 | 2,462.50 | 2,462.50 | 2,462.50 | - |
Jan 16, 2024 | 2,500.00 | 2,528.54 | 2,500.00 | 2,515.50 | 2,515.50 | 3,431 |
Jan 15, 2024 | 2,529.00 | 2,529.00 | 2,529.00 | 2,529.00 | 2,529.00 | - |
Jan 12, 2024 | 2,540.00 | 2,540.00 | 2,540.00 | 2,530.50 | 2,530.50 | 4 |
Jan 11, 2024 | 2,490.21 | 2,490.21 | 2,490.21 | 2,491.50 | 2,491.50 | 1,056 |
Jan 10, 2024 | 2,488.25 | 2,488.25 | 2,488.25 | 2,488.25 | 2,488.25 | - |
Jan 09, 2024 | 2,487.21 | 2,487.21 | 2,487.21 | 2,497.50 | 2,497.50 | 118 |
Jan 08, 2024 | 2,523.00 | 2,523.00 | 2,523.00 | 2,523.00 | 2,523.00 | - |
Jan 05, 2024 | 2,535.00 | 2,535.00 | 2,489.51 | 2,524.50 | 2,524.50 | 18 |
Jan 04, 2024 | 2,515.00 | 2,515.00 | 2,515.00 | 2,515.00 | 2,515.00 | - |
Jan 03, 2024 | 2,491.57 | 2,517.79 | 2,491.57 | 2,507.50 | 2,507.50 | 13 |
Jan 02, 2024 | 2,533.00 | 2,533.00 | 2,533.00 | 2,523.00 | 2,523.00 | 1 |
Dec 29, 2023 | 2,507.50 | 2,507.50 | 2,507.50 | 2,519.50 | 2,519.50 | 2 |
Dec 28, 2023 | 2,507.21 | 2,507.21 | 2,507.21 | 2,517.50 | 2,517.50 | 102 |
Dec 27, 2023 | 2,487.25 | 2,487.25 | 2,487.25 | 2,487.25 | 2,487.25 | - |
Dec 22, 2023 | 2,490.75 | 2,490.75 | 2,490.75 | 2,490.75 | 2,490.75 | - |
Dec 21, 2023 | 2,498.75 | 2,498.75 | 2,498.75 | 2,498.75 | 2,498.75 | - |
Dec 20, 2023 | 2,467.50 | 2,467.50 | 2,467.50 | 2,467.50 | 2,467.50 | - |
Dec 19, 2023 | 2,457.20 | 2,478.29 | 2,457.20 | 2,469.50 | 2,469.50 | 2 |
Dec 18, 2023 | 2,470.70 | 2,470.70 | 2,470.70 | 2,467.00 | 2,467.00 | 20 |
Dec 15, 2023 | 2,463.20 | 2,481.30 | 2,463.20 | 2,472.00 | 2,472.00 | 2 |
Dec 14, 2023 | 2,437.50 | 2,461.30 | 2,437.50 | 2,452.00 | 2,452.00 | 416 |
Dec 13, 2023 | 2,412.70 | 2,412.70 | 2,412.70 | 2,419.25 | 2,419.25 | 29 |
Dec 12, 2023 | 2,429.30 | 2,429.30 | 2,429.30 | 2,420.00 | 2,420.00 | 5 |
Dec 11, 2023 | 2,421.25 | 2,421.25 | 2,421.25 | 2,421.25 | 2,421.25 | - |
Dec 08, 2023 | 2,415.00 | 2,415.00 | 2,415.00 | 2,421.25 | 2,421.25 | 386 |
Dec 07, 2023 | 2,422.50 | 2,422.50 | 2,422.50 | 2,422.50 | 2,422.50 | - |
Dec 06, 2023 | 2,420.75 | 2,420.75 | 2,420.75 | 2,420.75 | 2,420.75 | - |
Dec 05, 2023 | 2,370.04 | 2,406.80 | 2,370.04 | 2,401.50 | 2,401.50 | 12 |
Dec 04, 2023 | 2,410.50 | 2,410.50 | 2,410.50 | 2,408.50 | 2,408.50 | 1 |
Dec 01, 2023 | 2,377.04 | 2,377.04 | 2,377.04 | 2,411.25 | 2,411.25 | 2 |
Nov 30, 2023 | 2,392.00 | 2,392.00 | 2,392.00 | 2,392.00 | 2,392.00 | - |
Nov 29, 2023 | 2,403.50 | 2,403.50 | 2,403.50 | 2,403.50 | 2,403.50 | - |
Nov 28, 2023 | 2,413.25 | 2,413.25 | 2,413.25 | 2,413.25 | 2,413.25 | - |
Nov 27, 2023 | 2,394.20 | 2,394.20 | 2,394.20 | 2,406.00 | 2,406.00 | 30 |
Nov 24, 2023 | 2,417.50 | 2,418.00 | 2,417.50 | 2,406.50 | 2,406.50 | 74 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |