Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 2,344.20 | 2,364.40 | 2,338.00 | 2,361.60 | 2,361.60 | 52,433 |
Apr 25, 2024 | 2,315.00 | 2,329.80 | 2,305.00 | 2,329.80 | 2,329.80 | 95 |
Apr 24, 2024 | 2,321.30 | 2,328.70 | 2,314.60 | 2,324.50 | 2,324.50 | 95 |
Apr 23, 2024 | 2,327.70 | 2,330.80 | 2,294.20 | 2,327.70 | 2,327.70 | 171 |
Apr 22, 2024 | 2,383.30 | 2,383.30 | 2,326.90 | 2,332.20 | 2,332.20 | 53 |
Apr 19, 2024 | 2,379.30 | 2,399.80 | 2,377.30 | 2,398.40 | 2,398.40 | 160 |
Apr 18, 2024 | 2,368.40 | 2,384.40 | 2,368.40 | 2,382.30 | 2,382.30 | 128 |
Apr 17, 2024 | 2,384.20 | 2,391.40 | 2,369.30 | 2,371.70 | 2,371.70 | 37 |
Apr 16, 2024 | 2,384.00 | 2,390.80 | 2,371.40 | 2,390.80 | 2,390.80 | 41 |
Apr 15, 2024 | 2,362.10 | 2,384.70 | 2,326.00 | 2,365.80 | 2,365.80 | 1,801 |
Apr 12, 2024 | 2,377.30 | 2,429.00 | 2,334.30 | 2,356.20 | 2,356.20 | 584 |
Apr 11, 2024 | 2,341.50 | 2,376.30 | 2,330.60 | 2,354.80 | 2,354.80 | 283 |
Apr 10, 2024 | 2,346.60 | 2,358.10 | 2,327.70 | 2,329.60 | 2,329.60 | 377 |
Apr 09, 2024 | 2,337.80 | 2,364.70 | 2,337.80 | 2,343.50 | 2,343.50 | 211 |
Apr 08, 2024 | 2,325.60 | 2,341.80 | 2,319.00 | 2,331.70 | 2,331.70 | 202 |
Apr 05, 2024 | 2,289.20 | 2,328.40 | 2,267.40 | 2,325.70 | 2,325.70 | 344 |
Apr 04, 2024 | 2,301.70 | 2,302.90 | 2,280.00 | 2,288.80 | 2,288.80 | 251 |
Apr 03, 2024 | 2,281.70 | 2,298.80 | 2,267.90 | 2,294.40 | 2,294.40 | 285 |
Apr 02, 2024 | 2,252.00 | 2,279.20 | 2,247.60 | 2,261.00 | 2,261.00 | 435 |
Apr 01, 2024 | 2,235.70 | 2,264.20 | 2,230.00 | 2,236.50 | 2,236.50 | 400 |
Mar 28, 2024 | 2,193.60 | 2,234.10 | 2,187.10 | 2,217.40 | 2,217.40 | 2,040 |
Mar 27, 2024 | 2,179.40 | 2,196.20 | 2,172.10 | 2,190.60 | 2,190.60 | 31,200 |
Mar 26, 2024 | 2,182.70 | 2,182.70 | 2,175.60 | 2,175.60 | 2,175.60 | 202,373 |
Mar 25, 2024 | 2,166.20 | 2,179.40 | 2,166.20 | 2,174.80 | 2,174.80 | 79 |
Mar 22, 2024 | 2,179.20 | 2,179.60 | 2,157.50 | 2,158.10 | 2,158.10 | 19 |
Mar 21, 2024 | 2,207.00 | 2,211.60 | 2,182.40 | 2,182.40 | 2,182.40 | 63 |
Mar 20, 2024 | 2,157.30 | 2,185.90 | 2,150.90 | 2,157.90 | 2,157.90 | 17 |
Mar 19, 2024 | 2,156.10 | 2,156.30 | 2,156.10 | 2,156.30 | 2,156.30 | 12 |
Mar 18, 2024 | 2,146.20 | 2,160.70 | 2,146.20 | 2,160.70 | 2,160.70 | 21 |
Mar 15, 2024 | 2,161.70 | 2,161.70 | 2,157.30 | 2,157.30 | 2,157.30 | 100 |
Mar 14, 2024 | 2,163.00 | 2,163.00 | 2,162.30 | 2,163.00 | 2,163.00 | 515 |
Mar 13, 2024 | 2,162.50 | 2,175.40 | 2,162.50 | 2,175.40 | 2,175.40 | 20 |
Mar 12, 2024 | 2,182.50 | 2,182.70 | 2,160.40 | 2,160.40 | 2,160.40 | 550 |
Mar 11, 2024 | 2,181.00 | 2,184.00 | 2,177.20 | 2,182.50 | 2,182.50 | 738 |
Mar 08, 2024 | 2,167.30 | 2,194.90 | 2,166.30 | 2,178.60 | 2,178.60 | 259 |
Mar 07, 2024 | 2,147.00 | 2,163.00 | 2,147.00 | 2,158.00 | 2,158.00 | 152 |
Mar 06, 2024 | 2,125.50 | 2,150.30 | 2,125.50 | 2,150.30 | 2,150.30 | 443 |
Mar 05, 2024 | 2,114.90 | 2,133.50 | 2,111.40 | 2,133.50 | 2,133.50 | 1,287 |
Mar 04, 2024 | 2,083.60 | 2,119.80 | 2,080.70 | 2,117.70 | 2,117.70 | 805 |
Mar 01, 2024 | 2,043.10 | 2,086.90 | 2,041.80 | 2,086.90 | 2,086.90 | 1,210 |
Feb 29, 2024 | 2,034.30 | 2,049.80 | 2,034.30 | 2,045.70 | 2,045.70 | 706 |
Feb 28, 2024 | 2,029.50 | 2,037.00 | 2,024.80 | 2,033.00 | 2,033.00 | 581 |
Feb 27, 2024 | 2,035.90 | 2,035.90 | 2,034.00 | 2,034.00 | 2,034.00 | 964 |
Feb 26, 2024 | 2,034.10 | 2,035.40 | 2,024.80 | 2,028.50 | 2,028.50 | 143 |
Feb 23, 2024 | 2,026.00 | 2,038.60 | 2,014.90 | 2,038.60 | 2,038.60 | 22 |
Feb 22, 2024 | 2,033.20 | 2,033.20 | 2,019.70 | 2,019.70 | 2,019.70 | 964 |
Feb 21, 2024 | 2,028.20 | 2,028.20 | 2,022.30 | 2,022.30 | 2,022.30 | 15 |
Feb 20, 2024 | 2,015.60 | 2,029.00 | 2,015.60 | 2,027.50 | 2,027.50 | 1,326 |
Feb 16, 2024 | 2,005.00 | 2,011.50 | 1,996.50 | 2,011.50 | 2,011.50 | 32 |
Feb 15, 2024 | 1,993.60 | 2,007.20 | 1,993.60 | 2,002.10 | 2,002.10 | 286 |
Feb 14, 2024 | 1,990.30 | 1,993.50 | 1,984.80 | 1,990.30 | 1,990.30 | 1,916 |
Feb 13, 2024 | 2,025.10 | 2,025.80 | 1,990.00 | 1,992.90 | 1,992.90 | 198 |
Feb 12, 2024 | 2,025.50 | 2,025.50 | 2,011.60 | 2,018.20 | 2,018.20 | 317 |
Feb 09, 2024 | 2,032.00 | 2,032.00 | 2,020.00 | 2,023.30 | 2,023.30 | 62 |
Feb 08, 2024 | 2,028.00 | 2,036.70 | 2,020.30 | 2,032.20 | 2,032.20 | 341 |
Feb 07, 2024 | 2,032.80 | 2,039.50 | 2,032.70 | 2,035.20 | 2,035.20 | 71 |
Feb 06, 2024 | 2,025.90 | 2,037.30 | 2,025.90 | 2,034.50 | 2,034.50 | 249 |
Feb 05, 2024 | 2,038.90 | 2,040.80 | 2,013.80 | 2,025.70 | 2,025.70 | 412 |
Feb 02, 2024 | 2,054.80 | 2,055.90 | 2,027.70 | 2,036.10 | 2,036.10 | 888 |
Feb 01, 2024 | 2,040.20 | 2,064.50 | 2,029.00 | 2,053.00 | 2,053.00 | 947 |
Jan 31, 2024 | 2,035.40 | 2,055.00 | 2,030.00 | 2,048.40 | 2,048.40 | 2,007 |
Jan 30, 2024 | 2,032.50 | 2,048.50 | 2,028.10 | 2,031.50 | 2,031.50 | 26,907 |
Jan 29, 2024 | 2,025.20 | 2,025.20 | 2,025.20 | 2,025.20 | 2,025.20 | 150,708 |
Jan 26, 2024 | 2,021.70 | 2,022.40 | 2,016.80 | 2,016.80 | 2,016.80 | 49 |
Jan 25, 2024 | 2,012.10 | 2,022.40 | 2,012.10 | 2,016.90 | 2,016.90 | 548 |
Jan 24, 2024 | 2,023.20 | 2,033.20 | 2,013.90 | 2,013.90 | 2,013.90 | 253 |
Jan 23, 2024 | 2,030.30 | 2,030.30 | 2,022.50 | 2,023.70 | 2,023.70 | 15 |
Jan 22, 2024 | 2,021.30 | 2,021.30 | 2,019.80 | 2,019.80 | 2,019.80 | 12 |
Jan 19, 2024 | 2,023.20 | 2,036.00 | 2,019.50 | 2,026.50 | 2,026.50 | 50 |
Jan 18, 2024 | 2,012.80 | 2,018.60 | 2,009.50 | 2,018.60 | 2,018.60 | 1,474 |
Jan 17, 2024 | 2,026.50 | 2,026.50 | 2,002.60 | 2,002.60 | 2,002.60 | 764 |
Jan 16, 2024 | 2,051.70 | 2,054.80 | 2,026.00 | 2,026.00 | 2,026.00 | 46 |
Jan 12, 2024 | 2,031.10 | 2,057.00 | 2,031.10 | 2,046.70 | 2,046.70 | 390 |
Jan 11, 2024 | 2,025.10 | 2,025.10 | 2,014.30 | 2,014.30 | 2,014.30 | 97 |
Jan 10, 2024 | 2,029.00 | 2,035.60 | 2,021.70 | 2,021.70 | 2,021.70 | 538 |
Jan 09, 2024 | 2,035.80 | 2,035.80 | 2,026.40 | 2,026.40 | 2,026.40 | 27 |
Jan 08, 2024 | 2,019.10 | 2,033.70 | 2,019.10 | 2,026.60 | 2,026.60 | 10 |
Jan 05, 2024 | 2,044.50 | 2,048.10 | 2,042.40 | 2,042.40 | 2,042.40 | 12 |
Jan 04, 2024 | 2,041.60 | 2,044.50 | 2,038.00 | 2,042.30 | 2,042.30 | 88 |
Jan 03, 2024 | 2,034.20 | 2,044.00 | 2,034.20 | 2,034.20 | 2,034.20 | 54 |
Jan 02, 2024 | 2,063.50 | 2,073.70 | 2,057.10 | 2,064.40 | 2,064.40 | 61 |
Dec 29, 2023 | 2,068.00 | 2,068.90 | 2,062.10 | 2,062.40 | 2,062.40 | 47 |
Dec 28, 2023 | 2,081.60 | 2,087.30 | 2,066.50 | 2,073.90 | 2,073.90 | 338 |
Dec 27, 2023 | 2,067.30 | 2,081.90 | 2,064.80 | 2,081.90 | 2,081.90 | 586 |
Dec 26, 2023 | 2,060.00 | 2,060.80 | 2,054.20 | 2,058.20 | 2,058.20 | 64 |
Dec 22, 2023 | 2,055.70 | 2,068.70 | 2,052.20 | 2,057.10 | 2,057.10 | 202 |
Dec 21, 2023 | 2,035.80 | 2,044.50 | 2,033.00 | 2,039.10 | 2,039.10 | 228 |
Dec 20, 2023 | 2,037.10 | 2,037.10 | 2,030.30 | 2,034.50 | 2,034.50 | 258 |
Dec 19, 2023 | 2,025.20 | 2,042.70 | 2,025.20 | 2,038.40 | 2,038.40 | 498 |
Dec 18, 2023 | 2,024.30 | 2,032.80 | 2,024.00 | 2,026.30 | 2,026.30 | 100 |
Dec 15, 2023 | 2,032.60 | 2,043.40 | 2,018.30 | 2,021.10 | 2,021.10 | 261 |
Dec 14, 2023 | 2,024.70 | 2,040.10 | 2,024.30 | 2,030.20 | 2,030.20 | 236 |
Dec 13, 2023 | 1,978.50 | 2,024.80 | 1,975.00 | 1,982.30 | 1,982.30 | 2,252 |
Dec 12, 2023 | 1,984.20 | 1,994.20 | 1,977.80 | 1,977.80 | 1,977.80 | 95 |
Dec 11, 2023 | 2,004.10 | 2,004.20 | 1,977.20 | 1,978.00 | 1,978.00 | 651 |
Dec 08, 2023 | 2,031.70 | 2,033.10 | 1,995.00 | 1,998.30 | 1,998.30 | 449 |
Dec 07, 2023 | 2,029.20 | 2,034.90 | 2,024.00 | 2,029.90 | 2,029.90 | 67 |
Dec 06, 2023 | 2,019.90 | 2,035.80 | 2,019.00 | 2,030.50 | 2,030.50 | 417 |
Dec 05, 2023 | 2,035.10 | 2,037.00 | 2,010.20 | 2,018.50 | 2,018.50 | 289 |
Dec 04, 2023 | 2,075.30 | 2,130.20 | 2,021.00 | 2,024.10 | 2,024.10 | 1,071 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |