Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 2,469.60 | 2,494.10 | 2,469.60 | 2,486.00 | 2,486.00 | 155 |
May 09, 2024 | 2,424.60 | 2,459.20 | 2,423.00 | 2,449.50 | 2,449.50 | 261 |
May 08, 2024 | 2,431.60 | 2,437.20 | 2,421.60 | 2,431.50 | 2,431.50 | 532 |
May 07, 2024 | 2,444.10 | 2,444.30 | 2,427.00 | 2,432.80 | 2,432.80 | 255 |
May 06, 2024 | 2,438.80 | 2,448.90 | 2,437.30 | 2,439.90 | 2,439.90 | 103 |
May 03, 2024 | 2,417.30 | 2,432.00 | 2,399.60 | 2,416.20 | 2,416.20 | 73 |
May 02, 2024 | 2,442.30 | 2,443.70 | 2,404.90 | 2,418.20 | 2,418.20 | 39 |
May 01, 2024 | 2,420.30 | 2,445.50 | 2,419.60 | 2,419.60 | 2,419.60 | 72 |
Apr 30, 2024 | 2,425.20 | 2,431.80 | 2,407.70 | 2,411.30 | 2,411.30 | 230 |
Apr 29, 2024 | 2,455.80 | 2,466.90 | 2,455.80 | 2,466.90 | 2,466.90 | 29 |
Apr 26, 2024 | 2,457.20 | 2,457.20 | 2,455.90 | 2,455.90 | 2,455.90 | 79 |
Apr 25, 2024 | 2,441.60 | 2,450.90 | 2,441.60 | 2,450.40 | 2,450.40 | 91 |
Apr 24, 2024 | 2,448.70 | 2,448.70 | 2,439.80 | 2,445.70 | 2,445.70 | 48 |
Apr 23, 2024 | 2,420.00 | 2,448.40 | 2,420.00 | 2,448.40 | 2,448.40 | 59 |
Apr 22, 2024 | 2,467.20 | 2,467.20 | 2,447.40 | 2,453.50 | 2,453.50 | 155 |
Apr 19, 2024 | 2,542.00 | 2,542.00 | 2,501.60 | 2,523.00 | 2,523.00 | 35 |
Apr 18, 2024 | 2,489.40 | 2,506.80 | 2,489.40 | 2,506.80 | 2,506.80 | 11 |
Apr 17, 2024 | 2,510.50 | 2,510.50 | 2,496.60 | 2,497.40 | 2,497.40 | 75 |
Apr 16, 2024 | 2,507.40 | 2,520.70 | 2,498.20 | 2,517.00 | 2,517.00 | 7 |
Apr 15, 2024 | 2,492.10 | 2,510.00 | 2,489.50 | 2,492.10 | 2,492.10 | 13 |
Apr 12, 2024 | 2,504.50 | 2,545.80 | 2,476.00 | 2,482.30 | 2,482.30 | 174 |
Apr 11, 2024 | 2,480.20 | 2,489.30 | 2,480.20 | 2,480.20 | 2,480.20 | 294 |
Apr 10, 2024 | 2,456.00 | 2,456.00 | 2,456.00 | 2,456.00 | 2,456.00 | 74 |
Apr 09, 2024 | 2,473.90 | 2,473.90 | 2,466.50 | 2,466.50 | 2,466.50 | 159 |
Apr 08, 2024 | 2,465.00 | 2,465.00 | 2,454.20 | 2,454.20 | 2,454.20 | 111 |
Apr 05, 2024 | 2,435.10 | 2,447.90 | 2,435.10 | 2,447.90 | 2,447.90 | 114 |
Apr 04, 2024 | 2,409.40 | 2,409.40 | 2,405.40 | 2,409.40 | 2,409.40 | 65 |
Apr 03, 2024 | 2,404.30 | 2,418.40 | 2,403.70 | 2,415.70 | 2,415.70 | 92 |
Apr 02, 2024 | 2,372.50 | 2,393.50 | 2,367.00 | 2,381.80 | 2,381.80 | 704 |
Apr 01, 2024 | 2,373.00 | 2,373.00 | 2,351.90 | 2,355.80 | 2,355.80 | 98 |
Mar 28, 2024 | 2,320.00 | 2,350.00 | 2,320.00 | 2,334.40 | 2,334.40 | 30 |
Mar 27, 2024 | 2,293.80 | 2,306.80 | 2,293.80 | 2,306.80 | 2,306.80 | 147 |
Mar 26, 2024 | 2,306.20 | 2,306.20 | 2,293.10 | 2,293.10 | 2,293.10 | 34 |
Mar 25, 2024 | 2,291.70 | 2,291.70 | 2,291.40 | 2,291.40 | 2,291.40 | 4 |
Mar 22, 2024 | 2,290.50 | 2,290.50 | 2,274.30 | 2,274.30 | 2,274.30 | 74 |
Mar 21, 2024 | 2,321.20 | 2,321.20 | 2,295.00 | 2,299.80 | 2,299.80 | 19 |
Mar 20, 2024 | 2,275.50 | 2,300.00 | 2,275.50 | 2,275.50 | 2,275.50 | 38 |
Mar 19, 2024 | 2,273.00 | 2,274.90 | 2,273.00 | 2,274.90 | 2,274.90 | 1 |
Mar 18, 2024 | 2,276.20 | 2,279.40 | 2,276.20 | 2,279.40 | 2,279.40 | 1 |
Mar 15, 2024 | 2,279.60 | 2,279.60 | 2,275.80 | 2,275.80 | 2,275.80 | 105 |
Mar 14, 2024 | 2,281.30 | 2,281.30 | 2,281.30 | 2,281.30 | 2,281.30 | 3 |
Mar 13, 2024 | 2,294.00 | 2,294.00 | 2,294.00 | 2,294.00 | 2,294.00 | 80 |
Mar 12, 2024 | 2,285.90 | 2,285.90 | 2,278.30 | 2,278.30 | 2,278.30 | 52 |
Mar 11, 2024 | 2,299.80 | 2,299.80 | 2,299.80 | 2,299.80 | 2,299.80 | 18 |
Mar 08, 2024 | 2,304.10 | 2,304.10 | 2,295.50 | 2,295.50 | 2,295.50 | 4 |
Mar 07, 2024 | 2,268.60 | 2,274.60 | 2,268.60 | 2,274.60 | 2,274.60 | 5 |
Mar 06, 2024 | 2,267.50 | 2,267.50 | 2,264.00 | 2,267.50 | 2,267.50 | 12 |
Mar 05, 2024 | 2,257.20 | 2,257.20 | 2,251.20 | 2,251.20 | 2,251.20 | 14 |
Mar 04, 2024 | 2,235.10 | 2,235.10 | 2,235.10 | 2,235.10 | 2,235.10 | 102 |
Mar 01, 2024 | 2,202.60 | 2,202.60 | 2,202.60 | 2,202.60 | 2,202.60 | 100 |
Feb 29, 2024 | 2,161.00 | 2,161.00 | 2,161.00 | 2,161.00 | 2,161.00 | 2 |
Feb 28, 2024 | 2,148.90 | 2,148.90 | 2,148.90 | 2,148.90 | 2,148.90 | - |
Feb 27, 2024 | 2,150.20 | 2,150.20 | 2,150.20 | 2,150.20 | 2,150.20 | 100 |
Feb 26, 2024 | 2,148.20 | 2,148.20 | 2,144.50 | 2,144.50 | 2,144.50 | 7 |
Feb 23, 2024 | 2,154.20 | 2,154.20 | 2,154.20 | 2,154.20 | 2,154.20 | 4 |
Feb 22, 2024 | 2,144.00 | 2,144.30 | 2,135.20 | 2,135.20 | 2,135.20 | 14 |
Feb 21, 2024 | 2,138.30 | 2,138.30 | 2,138.30 | 2,138.30 | 2,138.30 | - |
Feb 20, 2024 | 2,143.10 | 2,143.30 | 2,143.10 | 2,143.30 | 2,143.30 | 1 |
Feb 16, 2024 | 2,122.40 | 2,128.00 | 2,122.40 | 2,128.00 | 2,128.00 | 68 |
Feb 15, 2024 | 2,118.20 | 2,118.20 | 2,118.20 | 2,118.20 | 2,118.20 | - |
Feb 14, 2024 | 2,107.80 | 2,107.80 | 2,107.80 | 2,107.80 | 2,107.80 | - |
Feb 13, 2024 | 2,110.60 | 2,110.60 | 2,110.60 | 2,110.60 | 2,110.60 | 36 |
Feb 12, 2024 | 2,128.00 | 2,134.40 | 2,128.00 | 2,134.40 | 2,134.40 | 1 |
Feb 09, 2024 | 2,140.10 | 2,140.10 | 2,138.00 | 2,139.60 | 2,139.60 | 6 |
Feb 08, 2024 | 2,148.30 | 2,148.30 | 2,148.30 | 2,148.30 | 2,148.30 | 6 |
Feb 07, 2024 | 2,154.50 | 2,154.50 | 2,151.60 | 2,151.60 | 2,151.60 | 1 |
Feb 06, 2024 | 2,151.30 | 2,151.30 | 2,151.30 | 2,151.30 | 2,151.30 | 8 |
Feb 05, 2024 | 2,143.20 | 2,143.20 | 2,143.20 | 2,143.20 | 2,143.20 | 7 |
Feb 02, 2024 | 2,153.10 | 2,153.10 | 2,153.10 | 2,153.10 | 2,153.10 | 213 |
Feb 01, 2024 | 2,167.90 | 2,167.90 | 2,167.90 | 2,167.90 | 2,167.90 | - |
Jan 31, 2024 | 2,150.50 | 2,163.90 | 2,150.50 | 2,163.90 | 2,163.90 | 7 |
Jan 30, 2024 | 2,149.40 | 2,153.40 | 2,149.30 | 2,149.30 | 2,149.30 | 2 |
Jan 29, 2024 | 2,142.10 | 2,142.10 | 2,142.10 | 2,142.10 | 2,142.10 | - |
Jan 26, 2024 | 2,133.60 | 2,133.60 | 2,133.60 | 2,133.60 | 2,133.60 | - |
Jan 25, 2024 | 2,133.60 | 2,133.60 | 2,133.60 | 2,133.60 | 2,133.60 | - |
Jan 24, 2024 | 2,134.00 | 2,134.00 | 2,132.40 | 2,132.40 | 2,132.40 | 3 |
Jan 23, 2024 | 2,142.30 | 2,142.30 | 2,142.30 | 2,142.30 | 2,142.30 | - |
Jan 22, 2024 | 2,138.50 | 2,138.50 | 2,138.50 | 2,138.50 | 2,138.50 | - |
Jan 19, 2024 | 2,145.50 | 2,145.50 | 2,145.50 | 2,145.50 | 2,145.50 | 1 |
Jan 18, 2024 | 2,137.40 | 2,137.40 | 2,137.40 | 2,137.40 | 2,137.40 | - |
Jan 17, 2024 | 2,138.20 | 2,138.20 | 2,122.50 | 2,122.50 | 2,122.50 | 2 |
Jan 16, 2024 | 2,144.90 | 2,146.80 | 2,144.90 | 2,144.90 | 2,144.90 | 2 |
Jan 12, 2024 | 2,155.30 | 2,178.30 | 2,155.30 | 2,166.10 | 2,166.10 | 11 |
Jan 11, 2024 | 2,165.50 | 2,165.50 | 2,136.20 | 2,136.20 | 2,136.20 | 5 |
Jan 10, 2024 | 2,145.30 | 2,145.30 | 2,145.30 | 2,145.30 | 2,145.30 | 2 |
Jan 09, 2024 | 2,155.30 | 2,161.20 | 2,150.80 | 2,150.80 | 2,150.80 | 3 |
Jan 08, 2024 | 2,143.30 | 2,150.80 | 2,143.30 | 2,150.80 | 2,150.80 | 5 |
Jan 05, 2024 | 2,167.40 | 2,167.40 | 2,167.40 | 2,167.40 | 2,167.40 | - |
Jan 04, 2024 | 2,169.00 | 2,169.00 | 2,167.50 | 2,167.50 | 2,167.50 | 1 |
Jan 03, 2024 | 2,160.10 | 2,160.10 | 2,160.10 | 2,160.10 | 2,160.10 | 6 |
Jan 02, 2024 | 2,202.60 | 2,202.60 | 2,190.70 | 2,190.70 | 2,190.70 | 1 |
Dec 29, 2023 | 2,189.00 | 2,189.00 | 2,189.00 | 2,189.00 | 2,189.00 | - |
Dec 28, 2023 | 2,200.70 | 2,200.70 | 2,200.70 | 2,200.70 | 2,200.70 | - |
Dec 27, 2023 | 2,208.90 | 2,210.90 | 2,208.90 | 2,209.60 | 2,209.60 | 2 |
Dec 26, 2023 | 2,186.20 | 2,186.20 | 2,186.20 | 2,186.20 | 2,186.20 | 1 |
Dec 22, 2023 | 2,185.00 | 2,186.80 | 2,185.00 | 2,185.50 | 2,185.50 | 3 |
Dec 21, 2023 | 2,167.90 | 2,167.90 | 2,167.90 | 2,167.90 | 2,167.90 | - |
Dec 20, 2023 | 2,164.90 | 2,164.90 | 2,164.90 | 2,164.90 | 2,164.90 | - |
Dec 19, 2023 | 2,170.20 | 2,170.20 | 2,170.20 | 2,170.20 | 2,170.20 | - |
Dec 18, 2023 | 2,157.90 | 2,157.90 | 2,157.90 | 2,157.90 | 2,157.90 | 1 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |