Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 1,950.00 | 2,066.00 | 1,950.00 | 2,061.00 | 2,061.00 | 200,097 |
May 02, 2024 | 1,986.50 | 2,002.00 | 1,938.50 | 1,946.00 | 1,946.00 | 109,856 |
May 01, 2024 | 1,952.00 | 1,971.50 | 1,930.00 | 1,965.50 | 1,965.50 | 74,842 |
Apr 30, 2024 | 1,990.00 | 1,992.50 | 1,938.00 | 1,956.50 | 1,956.50 | 122,811 |
Apr 29, 2024 | 1,960.00 | 2,003.00 | 1,946.00 | 1,970.00 | 1,970.00 | 124,815 |
Apr 26, 2024 | 1,919.50 | 1,969.00 | 1,919.50 | 1,954.50 | 1,954.50 | 108,599 |
Apr 25, 2024 | 1,973.00 | 1,983.50 | 1,915.50 | 1,915.50 | 1,915.50 | 157,995 |
Apr 24, 2024 | 2,000.00 | 2,012.00 | 1,972.00 | 1,972.00 | 1,972.00 | 150,555 |
Apr 23, 2024 | 2,040.00 | 2,054.00 | 2,007.00 | 2,008.00 | 2,008.00 | 131,041 |
Apr 22, 2024 | 2,017.00 | 2,047.00 | 1,993.00 | 2,030.00 | 2,030.00 | 108,395 |
Apr 19, 2024 | 1,975.00 | 2,010.00 | 1,960.50 | 2,006.00 | 2,006.00 | 94,388 |
Apr 18, 2024 | 2,000.00 | 2,004.00 | 1,976.50 | 1,994.50 | 1,994.50 | 94,295 |
Apr 17, 2024 | 2,054.00 | 2,070.00 | 2,001.00 | 2,007.00 | 2,007.00 | 114,947 |
Apr 16, 2024 | 2,060.00 | 2,089.00 | 2,019.00 | 2,058.00 | 2,058.00 | 138,740 |
Apr 15, 2024 | 2,073.00 | 2,101.00 | 2,045.00 | 2,058.00 | 2,058.00 | 89,387 |
Apr 12, 2024 | 2,063.00 | 2,122.00 | 2,063.00 | 2,067.00 | 2,067.00 | 71,925 |
Apr 11, 2024 | 2,090.00 | 2,106.00 | 2,044.00 | 2,063.00 | 2,063.00 | 115,297 |
Apr 10, 2024 | 2,055.00 | 2,094.00 | 2,017.00 | 2,086.00 | 2,086.00 | 100,819 |
Apr 09, 2024 | 2,051.00 | 2,074.00 | 2,037.00 | 2,048.00 | 2,048.00 | 59,384 |
Apr 08, 2024 | 2,048.00 | 2,069.00 | 2,039.00 | 2,051.00 | 2,051.00 | 64,786 |
Apr 05, 2024 | 2,049.00 | 2,077.00 | 2,042.00 | 2,057.00 | 2,057.00 | 89,866 |
Apr 04, 2024 | 2,038.00 | 2,094.00 | 2,035.00 | 2,084.00 | 2,084.00 | 125,296 |
Apr 03, 2024 | 2,103.00 | 2,126.00 | 2,019.00 | 2,042.00 | 2,042.00 | 170,910 |
Apr 02, 2024 | 2,095.00 | 2,132.00 | 2,060.00 | 2,086.00 | 2,086.00 | 143,573 |
Mar 27, 2024 | 2,121.00 | 2,131.00 | 2,074.00 | 2,084.00 | 2,084.00 | 88,082 |
Mar 26, 2024 | 2,078.00 | 2,137.00 | 2,078.00 | 2,126.00 | 2,126.00 | 125,434 |
Mar 25, 2024 | 2,062.00 | 2,074.00 | 2,047.00 | 2,065.00 | 2,065.00 | 79,817 |
Mar 22, 2024 | 2,030.00 | 2,084.00 | 2,023.00 | 2,082.00 | 2,082.00 | 105,625 |
Mar 21, 2024 | 2,020.00 | 2,050.00 | 2,006.00 | 2,033.00 | 2,033.00 | 119,830 |
Mar 20, 2024 | 2,024.00 | 2,039.00 | 2,009.00 | 2,009.00 | 2,009.00 | 62,829 |
Mar 19, 2024 | 2,028.00 | 2,048.00 | 2,007.00 | 2,024.00 | 2,024.00 | 92,102 |
Mar 18, 2024 | 2,047.00 | 2,083.00 | 2,034.00 | 2,043.00 | 2,043.00 | 90,885 |
Mar 15, 2024 | 2,068.00 | 2,092.00 | 2,040.00 | 2,045.00 | 2,045.00 | 156,164 |
Mar 14, 2024 | 2,132.00 | 2,137.00 | 2,083.00 | 2,090.00 | 2,090.00 | 123,841 |
Mar 13, 2024 | 2,138.00 | 2,171.00 | 2,116.00 | 2,148.00 | 2,148.00 | 123,400 |
Mar 12, 2024 | 2,146.00 | 2,150.00 | 2,108.00 | 2,127.00 | 2,127.00 | 171,239 |
Mar 11, 2024 | 2,050.00 | 2,156.00 | 2,050.00 | 2,146.00 | 2,146.00 | 250,362 |
Mar 08, 2024 | 2,003.00 | 2,050.00 | 1,994.00 | 2,050.00 | 2,050.00 | 115,410 |
Mar 07, 2024 | 1,969.50 | 2,016.00 | 1,965.50 | 2,003.00 | 2,003.00 | 103,459 |
Mar 06, 2024 | 1,965.00 | 1,998.50 | 1,959.50 | 1,986.50 | 1,986.50 | 94,140 |
Mar 05, 2024 | 1,950.00 | 1,998.50 | 1,950.00 | 1,965.00 | 1,965.00 | 107,387 |
Mar 04, 2024 | 2,018.00 | 2,039.00 | 1,948.50 | 1,954.00 | 1,954.00 | 119,207 |
Mar 01, 2024 | 1,920.50 | 2,017.00 | 1,918.50 | 2,017.00 | 2,017.00 | 145,540 |
Feb 29, 2024 | 1,909.50 | 1,947.50 | 1,896.00 | 1,930.00 | 1,930.00 | 234,124 |
Feb 28, 2024 | 1,985.00 | 1,987.50 | 1,892.00 | 1,896.00 | 1,896.00 | 201,024 |
Feb 27, 2024 | 2,008.00 | 2,015.00 | 1,969.00 | 1,988.50 | 1,988.50 | 107,715 |
Feb 26, 2024 | 2,013.00 | 2,033.00 | 2,001.00 | 2,007.00 | 2,007.00 | 93,765 |
Feb 23, 2024 | 1,999.50 | 2,019.00 | 1,992.00 | 2,013.00 | 2,013.00 | 109,428 |
Feb 22, 2024 | 2,011.00 | 2,016.00 | 1,988.50 | 1,997.00 | 1,997.00 | 95,611 |
Feb 21, 2024 | 1,980.00 | 1,992.00 | 1,965.00 | 1,992.00 | 1,992.00 | 111,984 |
Feb 20, 2024 | 2,020.00 | 2,034.00 | 1,981.00 | 1,985.00 | 1,985.00 | 130,630 |
Feb 19, 2024 | 1,980.00 | 2,048.00 | 1,970.50 | 2,033.00 | 2,033.00 | 114,936 |
Feb 16, 2024 | 1,961.00 | 2,005.00 | 1,952.00 | 1,989.00 | 1,989.00 | 181,898 |
Feb 15, 2024 | 2,065.00 | 2,113.00 | 1,959.50 | 1,974.00 | 1,974.00 | 492,471 |
Feb 14, 2024 | 1,854.00 | 1,892.00 | 1,844.50 | 1,877.50 | 1,877.50 | 121,607 |
Feb 13, 2024 | 1,890.00 | 1,891.50 | 1,825.00 | 1,854.50 | 1,854.50 | 280,810 |
Feb 12, 2024 | 1,920.00 | 1,946.50 | 1,902.50 | 1,908.00 | 1,908.00 | 91,813 |
Feb 09, 2024 | 1,910.00 | 1,920.50 | 1,904.50 | 1,915.00 | 1,915.00 | 97,414 |
Feb 08, 2024 | 1,951.00 | 1,952.50 | 1,905.00 | 1,913.50 | 1,913.50 | 80,016 |
Feb 07, 2024 | 1,945.00 | 1,954.50 | 1,924.50 | 1,935.00 | 1,935.00 | 91,260 |
Feb 06, 2024 | 1,910.00 | 1,957.00 | 1,904.50 | 1,944.50 | 1,944.50 | 163,048 |
Feb 05, 2024 | 1,910.00 | 1,921.00 | 1,892.00 | 1,903.50 | 1,903.50 | 71,019 |
Feb 02, 2024 | 1,900.00 | 1,918.50 | 1,899.00 | 1,902.50 | 1,902.50 | 112,173 |
Feb 01, 2024 | 1,920.00 | 1,931.50 | 1,899.00 | 1,910.00 | 1,910.00 | 95,526 |
Jan 31, 2024 | 1,950.00 | 1,951.00 | 1,914.00 | 1,921.00 | 1,921.00 | 224,002 |
Jan 30, 2024 | 1,950.00 | 1,968.00 | 1,936.50 | 1,938.00 | 1,938.00 | 123,903 |
Jan 29, 2024 | 1,900.00 | 1,921.50 | 1,882.50 | 1,921.50 | 1,921.50 | 170,402 |
Jan 26, 2024 | 1,931.00 | 1,945.00 | 1,913.00 | 1,913.00 | 1,913.00 | 124,548 |
Jan 25, 2024 | 1,883.50 | 1,925.50 | 1,883.50 | 1,925.50 | 1,925.50 | 144,277 |
Jan 24, 2024 | 1,922.00 | 1,922.00 | 1,885.50 | 1,886.50 | 1,886.50 | 203,718 |
Jan 23, 2024 | 1,933.50 | 1,983.00 | 1,874.00 | 1,901.50 | 1,901.50 | 211,051 |
Jan 22, 2024 | 1,926.50 | 1,978.00 | 1,923.00 | 1,967.50 | 1,967.50 | 169,325 |
Jan 19, 2024 | 1,950.00 | 1,986.00 | 1,949.50 | 1,984.50 | 1,984.50 | 151,949 |
Jan 18, 2024 | 1,990.00 | 1,990.50 | 1,949.00 | 1,950.00 | 1,950.00 | 175,783 |
Jan 17, 2024 | 2,025.00 | 2,035.00 | 1,987.00 | 1,990.00 | 1,990.00 | 170,511 |
Jan 16, 2024 | 2,059.00 | 2,067.00 | 2,018.00 | 2,037.00 | 2,037.00 | 179,437 |
Jan 15, 2024 | 2,088.00 | 2,091.00 | 2,068.00 | 2,075.00 | 2,075.00 | 94,784 |
Jan 12, 2024 | 2,155.00 | 2,167.00 | 2,140.00 | 2,160.00 | 2,160.00 | 111,691 |
Jan 11, 2024 | 2,180.00 | 2,196.00 | 2,122.00 | 2,125.00 | 2,125.00 | 114,187 |
Jan 10, 2024 | 2,209.00 | 2,217.00 | 2,181.00 | 2,199.00 | 2,199.00 | 58,989 |
Jan 09, 2024 | 2,218.00 | 2,227.00 | 2,188.00 | 2,214.00 | 2,214.00 | 89,426 |
Jan 08, 2024 | 2,164.00 | 2,198.00 | 2,156.00 | 2,191.00 | 2,191.00 | 80,786 |
Jan 05, 2024 | 2,158.00 | 2,165.00 | 2,137.00 | 2,165.00 | 2,165.00 | 54,987 |
Jan 04, 2024 | 2,136.00 | 2,164.00 | 2,135.00 | 2,158.00 | 2,158.00 | 80,021 |
Jan 03, 2024 | 2,140.00 | 2,186.00 | 2,129.00 | 2,139.00 | 2,139.00 | 75,037 |
Jan 02, 2024 | 2,146.00 | 2,172.00 | 2,127.00 | 2,172.00 | 2,172.00 | 70,972 |
Dec 29, 2023 | 2,144.00 | 2,160.00 | 2,134.00 | 2,155.00 | 2,155.00 | 84,439 |
Dec 28, 2023 | 2,140.00 | 2,159.00 | 2,136.00 | 2,156.00 | 2,156.00 | 49,790 |
Dec 27, 2023 | 2,133.00 | 2,174.00 | 2,128.00 | 2,138.00 | 2,138.00 | 66,415 |
Dec 22, 2023 | 2,102.00 | 2,128.00 | 2,088.00 | 2,127.00 | 2,127.00 | 98,648 |
Dec 21, 2023 | 2,090.00 | 2,117.00 | 2,084.00 | 2,104.00 | 2,104.00 | 72,535 |
Dec 20, 2023 | 2,136.00 | 2,142.00 | 2,105.00 | 2,108.00 | 2,108.00 | 101,778 |
Dec 19, 2023 | 2,099.00 | 2,133.00 | 2,099.00 | 2,131.00 | 2,131.00 | 116,020 |
Dec 18, 2023 | 2,104.00 | 2,130.00 | 2,096.00 | 2,105.00 | 2,105.00 | 97,300 |
Dec 15, 2023 | 2,152.00 | 2,169.00 | 2,095.00 | 2,097.00 | 2,097.00 | 251,270 |
Dec 14, 2023 | 2,196.00 | 2,205.00 | 2,144.00 | 2,154.00 | 2,154.00 | 136,275 |
Dec 13, 2023 | 2,090.00 | 2,143.00 | 2,086.00 | 2,143.00 | 2,143.00 | 137,009 |
Dec 12, 2023 | 2,170.00 | 2,194.00 | 2,061.00 | 2,065.00 | 2,065.00 | 299,062 |
Dec 11, 2023 | 2,263.00 | 2,283.00 | 2,207.00 | 2,210.00 | 2,210.00 | 113,158 |
Dec 08, 2023 | 2,221.00 | 2,258.00 | 2,214.00 | 2,252.00 | 2,252.00 | 103,092 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |