Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | 2,692.00 | 2,692.00 | 2,651.51 | 2,655.01 | 2,655.01 | 663 |
Apr 18, 2024 | 2,654.01 | 2,703.99 | 2,654.01 | 2,692.23 | 2,692.23 | 2,120 |
Apr 17, 2024 | 2,677.85 | 2,678.43 | 2,657.00 | 2,666.60 | 2,666.60 | 1,184 |
Apr 16, 2024 | 2,601.02 | 2,664.00 | 2,601.02 | 2,664.00 | 2,664.00 | 1,103 |
Apr 15, 2024 | 2,674.99 | 2,674.99 | 2,601.02 | 2,601.02 | 2,601.02 | 743 |
Apr 12, 2024 | 2,680.00 | 2,680.00 | 2,642.00 | 2,647.63 | 2,647.63 | 8,916 |
Apr 11, 2024 | 2,599.99 | 2,633.05 | 2,599.99 | 2,633.05 | 2,633.05 | 1,384 |
Apr 10, 2024 | 2,592.73 | 2,592.73 | 2,570.05 | 2,581.00 | 2,581.00 | 1,178 |
Apr 09, 2024 | 2,546.33 | 2,605.80 | 2,546.33 | 2,592.73 | 2,592.73 | 2,039 |
Apr 08, 2024 | 2,539.99 | 2,550.00 | 2,529.99 | 2,546.32 | 2,546.32 | 3,699 |
Apr 05, 2024 | 2,529.25 | 2,541.90 | 2,529.25 | 2,529.28 | 2,529.28 | 1,483 |
Apr 04, 2024 | 2,579.98 | 2,579.98 | 2,550.01 | 2,550.10 | 2,550.10 | 1,893 |
Apr 03, 2024 | 2,569.43 | 2,587.96 | 2,560.02 | 2,584.11 | 2,584.11 | 465 |
Apr 02, 2024 | 2,516.82 | 2,575.00 | 2,516.82 | 2,568.02 | 2,568.02 | 13,599 |
Apr 01, 2024 | 2,540.00 | 2,610.00 | 2,540.00 | 2,603.60 | 2,603.60 | 5,402 |
Mar 27, 2024 | 2,507.37 | 2,516.00 | 2,483.04 | 2,513.59 | 2,513.59 | 937 |
Mar 26, 2024 | 2,526.00 | 2,552.98 | 2,526.00 | 2,542.00 | 2,542.00 | 9,209 |
Mar 25, 2024 | 2,495.00 | 2,526.00 | 2,495.00 | 2,524.71 | 2,524.71 | 15,550 |
Mar 22, 2024 | 2,540.00 | 2,550.98 | 2,531.01 | 2,550.98 | 2,550.98 | 3,073 |
Mar 21, 2024 | 2,515.00 | 2,533.98 | 2,476.99 | 2,476.99 | 2,476.99 | 2,301 |
Mar 20, 2024 | 2,505.00 | 2,505.01 | 2,486.03 | 2,495.08 | 2,495.08 | 1,481 |
Mar 19, 2024 | 2,494.00 | 2,520.00 | 2,451.01 | 2,490.77 | 2,490.77 | 1,631 |
Mar 15, 2024 | 2,395.05 | 2,395.05 | 2,370.01 | 2,371.82 | 2,371.82 | 2,534 |
Mar 14, 2024 | 2,400.00 | 2,417.26 | 2,382.01 | 2,409.00 | 2,409.00 | 547 |
Mar 13, 2024 | 2,350.00 | 2,376.98 | 2,345.03 | 2,345.59 | 2,345.59 | 2,154 |
Mar 12, 2024 | 2,330.51 | 2,355.01 | 2,330.00 | 2,350.00 | 2,350.00 | 1,308 |
Mar 11, 2024 | 2,315.00 | 2,355.89 | 2,315.00 | 2,330.51 | 2,330.51 | 392 |
Mar 08, 2024 | 2,300.00 | 2,339.99 | 2,287.01 | 2,292.01 | 2,292.01 | 6,155 |
Mar 07, 2024 | 2,253.30 | 2,290.01 | 2,245.02 | 2,287.23 | 2,287.23 | 5,193 |
Mar 06, 2024 | 2,267.78 | 2,267.78 | 2,230.01 | 2,242.09 | 2,242.09 | 8,666 |
Mar 05, 2024 | 2,280.00 | 2,299.99 | 2,226.00 | 2,277.78 | 2,277.78 | 13,503 |
Mar 04, 2024 | 2,362.10 | 2,362.10 | 2,260.00 | 2,281.17 | 2,281.17 | 13,612 |
Mar 01, 2024 | 2,370.01 | 2,384.37 | 2,350.00 | 2,350.59 | 2,350.59 | 2,604 |
Feb 29, 2024 | 2,345.00 | 2,384.37 | 2,345.00 | 2,359.00 | 2,359.00 | 21,427 |
Feb 28, 2024 | 2,395.00 | 2,395.00 | 2,340.00 | 2,350.29 | 2,350.29 | 27,165 |
Feb 27, 2024 | 2,375.01 | 2,395.00 | 2,366.12 | 2,395.00 | 2,395.00 | 5,803 |
Feb 26, 2024 | 2,424.00 | 2,425.00 | 2,375.40 | 2,378.88 | 2,378.88 | 1,891 |
Feb 23, 2024 | 2,500.46 | 2,500.46 | 2,472.96 | 2,483.40 | 2,483.40 | 2,601 |
Feb 22, 2024 | 2,455.00 | 2,500.00 | 2,455.00 | 2,485.00 | 2,485.00 | 1,952 |
Feb 21, 2024 | 2,435.40 | 2,454.98 | 2,434.00 | 2,454.27 | 2,454.27 | 3,343 |
Feb 20, 2024 | 2,420.00 | 2,442.98 | 2,403.04 | 2,434.99 | 2,434.99 | 17,249 |
Feb 19, 2024 | 2,460.00 | 2,460.00 | 2,443.50 | 2,445.41 | 2,445.41 | 67 |
Feb 16, 2024 | 2,500.00 | 2,500.00 | 2,416.00 | 2,423.96 | 2,423.96 | 2,023 |
Feb 15, 2024 | 2,446.00 | 2,457.23 | 2,429.99 | 2,455.00 | 2,455.00 | 6,231 |
Feb 14, 2024 | 2,504.71 | 2,549.99 | 2,497.00 | 2,513.30 | 2,513.30 | 31,522 |
Feb 13, 2024 | 2,540.00 | 2,540.00 | 2,500.00 | 2,500.00 | 2,500.00 | 5,627 |
Feb 12, 2024 | 2,556.00 | 2,565.00 | 2,540.00 | 2,541.67 | 2,541.67 | 2,467 |
Feb 09, 2024 | 2,520.00 | 2,585.00 | 2,520.00 | 2,565.00 | 2,565.00 | 3,438 |
Feb 08, 2024 | 2,515.00 | 2,529.99 | 2,510.00 | 2,520.01 | 2,520.01 | 2,289 |
Feb 07, 2024 | 2,493.00 | 2,507.00 | 2,476.08 | 2,505.56 | 2,505.56 | 8,433 |
Feb 06, 2024 | 2,494.00 | 2,499.97 | 2,466.73 | 2,470.74 | 2,470.74 | 4,483 |
Feb 02, 2024 | 2,435.02 | 2,470.00 | 2,379.70 | 2,466.73 | 2,466.73 | 6,215 |
Feb 01, 2024 | 2,461.00 | 2,463.00 | 2,433.00 | 2,440.00 | 2,440.00 | 621 |
Jan 31, 2024 | 2,500.00 | 2,500.00 | 2,442.00 | 2,443.00 | 2,443.00 | 8,828 |
Jan 30, 2024 | 2,676.00 | 2,676.00 | 2,621.00 | 2,631.23 | 2,631.23 | 4,913 |
Jan 29, 2024 | 2,647.97 | 2,662.00 | 2,639.49 | 2,662.00 | 2,662.00 | 1,459 |
Jan 26, 2024 | 2,635.00 | 2,639.00 | 2,625.87 | 2,636.00 | 2,636.00 | 39,555 |
Jan 25, 2024 | 2,598.97 | 2,673.83 | 2,598.97 | 2,630.45 | 2,630.45 | 3,345 |
Jan 24, 2024 | 2,576.97 | 2,598.96 | 2,576.97 | 2,591.00 | 2,591.00 | 997 |
Jan 23, 2024 | 2,550.00 | 2,579.99 | 2,550.00 | 2,568.00 | 2,568.00 | 5,752 |
Jan 22, 2024 | 2,540.00 | 2,560.00 | 2,540.00 | 2,542.16 | 2,542.16 | 1,176 |
Jan 19, 2024 | 2,499.99 | 2,530.00 | 2,499.99 | 2,525.46 | 2,525.46 | 809 |
Jan 18, 2024 | 2,476.00 | 2,499.99 | 2,476.00 | 2,496.00 | 2,496.00 | 10,138 |
Jan 17, 2024 | 2,460.00 | 2,460.00 | 2,416.09 | 2,460.00 | 2,460.00 | 2,867 |
Jan 16, 2024 | 2,465.00 | 2,485.00 | 2,436.01 | 2,476.99 | 2,476.99 | 6,541 |
Jan 15, 2024 | 2,416.06 | 2,416.08 | 2,416.06 | 2,416.06 | 2,416.06 | 34 |
Jan 12, 2024 | 2,416.00 | 2,449.99 | 2,416.00 | 2,428.53 | 2,428.53 | 4,830 |
Jan 11, 2024 | 2,437.00 | 2,475.00 | 2,417.04 | 2,427.00 | 2,427.00 | 1,260 |
Jan 10, 2024 | 2,432.00 | 2,455.00 | 2,429.97 | 2,437.00 | 2,437.00 | 564 |
Jan 09, 2024 | 2,370.00 | 2,424.99 | 2,370.00 | 2,416.99 | 2,416.99 | 5,277 |
Jan 08, 2024 | 2,380.79 | 2,380.79 | 2,365.00 | 2,365.00 | 2,365.00 | 1,278 |
Jan 05, 2024 | 2,323.00 | 2,333.62 | 2,321.15 | 2,321.15 | 2,321.15 | 662 |
Jan 04, 2024 | 2,390.00 | 2,404.97 | 2,360.00 | 2,360.00 | 2,360.00 | 1,131 |
Jan 03, 2024 | 2,367.00 | 2,400.00 | 2,360.07 | 2,390.00 | 2,390.00 | 411 |
Jan 02, 2024 | 2,345.00 | 2,368.77 | 2,345.00 | 2,367.01 | 2,367.01 | 3,484 |
Dec 29, 2023 | 2,398.16 | 2,400.00 | 2,362.01 | 2,390.03 | 2,390.03 | 1,446 |
Dec 28, 2023 | 2,391.00 | 2,403.50 | 2,383.68 | 2,398.16 | 2,398.16 | 564 |
Dec 27, 2023 | 2,427.80 | 2,427.80 | 2,355.02 | 2,393.00 | 2,393.00 | 2,113 |
Dec 26, 2023 | 2,410.02 | 2,425.70 | 2,410.02 | 2,424.79 | 2,424.79 | 3,139 |
Dec 22, 2023 | 2,405.10 | 2,425.00 | 2,405.10 | 2,424.93 | 2,424.93 | 5,999 |
Dec 21, 2023 | 2,374.05 | 2,417.98 | 2,374.05 | 2,417.55 | 2,417.55 | 3,367 |
Dec 20, 2023 | 2,380.00 | 2,430.00 | 2,380.00 | 2,389.25 | 2,389.25 | 7,460 |
Dec 19, 2023 | 2,379.99 | 2,379.99 | 2,350.00 | 2,365.00 | 2,365.00 | 6,439 |
Dec 18, 2023 | 2,345.00 | 2,380.00 | 2,345.00 | 2,355.00 | 2,355.00 | 7,204 |
Dec 15, 2023 | 2,289.50 | 2,319.99 | 2,285.00 | 2,301.48 | 2,301.48 | 2,737 |
Dec 14, 2023 | 2,306.00 | 2,349.49 | 2,270.00 | 2,282.35 | 2,282.35 | 4,345 |
Dec 13, 2023 | 2,342.83 | 2,342.83 | 2,305.00 | 2,305.00 | 2,305.00 | 6,588 |
Dec 11, 2023 | 2,360.09 | 2,361.39 | 2,321.00 | 2,342.83 | 2,342.83 | 1,150 |
Dec 08, 2023 | 2,375.00 | 2,424.97 | 2,368.17 | 2,372.44 | 2,372.44 | 348 |
Dec 07, 2023 | 2,344.81 | 2,436.00 | 2,344.81 | 2,416.00 | 2,416.00 | 2,478 |
Dec 06, 2023 | 2,299.00 | 2,336.79 | 2,276.00 | 2,276.00 | 2,276.00 | 318 |
Dec 05, 2023 | 2,272.19 | 2,328.00 | 2,257.04 | 2,285.00 | 2,285.00 | 557 |
Dec 04, 2023 | 2,260.00 | 2,283.52 | 2,243.99 | 2,279.00 | 2,279.00 | 1,631 |
Dec 01, 2023 | 2,309.20 | 2,309.20 | 2,279.25 | 2,289.00 | 2,289.00 | 2,782 |
Nov 30, 2023 | 2,326.50 | 2,359.99 | 2,311.76 | 2,312.72 | 2,312.72 | 4,843 |
Nov 29, 2023 | 2,419.99 | 2,419.99 | 2,353.20 | 2,365.00 | 2,365.00 | 4,320 |
Nov 28, 2023 | 2,354.70 | 2,373.77 | 2,354.70 | 2,373.76 | 2,373.76 | 7,343 |
Nov 27, 2023 | 2,367.00 | 2,379.99 | 2,360.01 | 2,373.77 | 2,373.77 | 1,654 |
Nov 24, 2023 | 2,411.99 | 2,411.99 | 2,411.99 | 2,411.99 | 2,411.99 | 26 |
Nov 23, 2023 | 2,414.00 | 2,414.00 | 2,414.00 | 2,414.00 | 2,414.00 | 18 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |