Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 27, 2024 | 2,880.00 | 2,882.50 | 2,790.00 | 2,823.50 | 2,823.50 | 140,981 |
Mar 26, 2024 | 2,811.00 | 2,894.50 | 2,800.00 | 2,860.00 | 2,860.00 | 161,017 |
Mar 25, 2024 | 2,850.00 | 2,850.00 | 2,750.00 | 2,795.00 | 2,795.00 | 190,981 |
Mar 22, 2024 | 2,820.00 | 2,879.00 | 2,820.00 | 2,850.00 | 2,850.00 | 182,260 |
Mar 21, 2024 | 2,860.00 | 2,868.50 | 2,773.50 | 2,797.50 | 2,797.50 | 170,095 |
Mar 20, 2024 | 2,758.00 | 2,823.00 | 2,743.00 | 2,815.00 | 2,815.00 | 127,641 |
Mar 19, 2024 | 2,738.50 | 2,757.00 | 2,697.50 | 2,746.00 | 2,746.00 | 157,600 |
Mar 18, 2024 | 2,745.00 | 2,830.00 | 2,719.50 | 2,738.50 | 2,738.50 | 273,236 |
Mar 15, 2024 | 2,626.00 | 2,628.00 | 2,556.00 | 2,610.50 | 2,610.50 | 199,771 |
Mar 14, 2024 | 2,550.00 | 2,634.50 | 2,550.00 | 2,616.00 | 2,616.00 | 284,688 |
Mar 13, 2024 | 2,600.00 | 2,644.50 | 2,529.50 | 2,542.50 | 2,542.50 | 177,037 |
Mar 12, 2024 | 2,450.00 | 2,643.50 | 2,440.00 | 2,570.00 | 2,570.00 | 216,184 |
Mar 11, 2024 | 2,470.00 | 2,498.00 | 2,422.50 | 2,429.50 | 2,429.50 | 177,231 |
Mar 08, 2024 | 2,400.00 | 2,495.00 | 2,363.00 | 2,449.50 | 2,449.50 | 276,145 |
Mar 07, 2024 | 2,325.00 | 2,400.00 | 2,315.00 | 2,394.50 | 2,394.50 | 263,811 |
Mar 06, 2024 | 2,359.50 | 2,418.00 | 2,279.00 | 2,319.50 | 2,319.50 | 210,200 |
Mar 05, 2024 | 2,455.00 | 2,455.00 | 2,373.00 | 2,381.00 | 2,381.00 | 173,507 |
Mar 04, 2024 | 2,500.00 | 2,579.00 | 2,400.00 | 2,453.00 | 2,453.00 | 250,114 |
Mar 01, 2024 | 2,545.00 | 2,620.00 | 2,542.00 | 2,595.00 | 2,595.00 | 273,333 |
Feb 29, 2024 | 2,505.00 | 2,596.00 | 2,500.00 | 2,540.00 | 2,540.00 | 172,783 |
Feb 28, 2024 | 2,600.00 | 2,615.00 | 2,492.00 | 2,510.00 | 2,510.00 | 159,096 |
Feb 27, 2024 | 2,610.00 | 2,630.00 | 2,580.00 | 2,615.00 | 2,615.00 | 131,716 |
Feb 26, 2024 | 2,760.00 | 2,783.00 | 2,590.00 | 2,618.00 | 2,618.00 | 270,977 |
Feb 23, 2024 | 2,716.00 | 2,779.50 | 2,669.50 | 2,762.50 | 2,762.50 | 658,374 |
Feb 22, 2024 | 2,780.00 | 2,836.00 | 2,669.00 | 2,716.00 | 2,716.00 | 129,251 |
Feb 21, 2024 | 2,745.00 | 2,767.00 | 2,704.50 | 2,725.00 | 2,725.00 | 223,177 |
Feb 20, 2024 | 2,735.00 | 2,822.00 | 2,691.50 | 2,749.50 | 2,749.50 | 239,996 |
Feb 19, 2024 | 2,700.00 | 2,820.00 | 2,565.00 | 2,737.50 | 2,737.50 | 106,752 |
Feb 16, 2024 | 2,815.50 | 2,875.00 | 2,640.50 | 2,688.00 | 2,688.00 | 223,746 |
Feb 15, 2024 | 2,950.00 | 2,975.00 | 2,810.50 | 2,834.00 | 2,834.00 | 238,246 |
Feb 14, 2024 | 3,180.00 | 3,180.00 | 2,914.00 | 2,952.00 | 2,952.00 | 264,261 |
Feb 09, 2024 | 3,160.00 | 3,246.50 | 3,160.00 | 3,179.00 | 3,179.00 | 218,358 |
Feb 08, 2024 | 3,180.00 | 3,224.00 | 3,123.00 | 3,144.50 | 3,144.50 | 144,812 |
Feb 07, 2024 | 3,200.00 | 3,249.50 | 3,122.00 | 3,171.50 | 3,171.50 | 142,795 |
Feb 06, 2024 | 3,232.00 | 3,232.00 | 3,090.00 | 3,108.00 | 3,108.00 | 184,297 |
Feb 05, 2024 | 3,200.00 | 3,250.00 | 3,130.00 | 3,212.50 | 3,212.50 | 319,181 |
Feb 02, 2024 | 3,191.00 | 3,200.00 | 3,059.50 | 3,146.50 | 3,146.50 | 374,816 |
Feb 01, 2024 | 3,085.50 | 3,170.00 | 3,045.00 | 3,145.50 | 3,145.50 | 293,960 |
Jan 31, 2024 | 3,160.00 | 3,164.50 | 2,981.50 | 3,050.00 | 3,050.00 | 588,638 |
Jan 30, 2024 | 3,350.00 | 3,409.50 | 3,291.00 | 3,318.50 | 3,318.50 | 201,269 |
Jan 29, 2024 | 3,250.00 | 3,355.00 | 3,247.00 | 3,351.50 | 3,351.50 | 207,268 |
Jan 26, 2024 | 3,340.00 | 3,378.00 | 3,209.50 | 3,246.00 | 3,246.00 | 153,078 |
Jan 25, 2024 | 3,350.00 | 3,469.00 | 3,303.00 | 3,341.00 | 3,341.00 | 121,424 |
Jan 24, 2024 | 3,260.00 | 3,350.00 | 3,207.00 | 3,341.50 | 3,341.50 | 118,924 |
Jan 23, 2024 | 3,319.00 | 3,377.00 | 3,223.00 | 3,257.00 | 3,257.00 | 151,459 |
Jan 22, 2024 | 3,350.00 | 3,398.00 | 3,292.50 | 3,319.00 | 3,319.00 | 147,572 |
Jan 19, 2024 | 3,188.00 | 3,303.00 | 3,188.00 | 3,284.00 | 3,284.00 | 207,879 |
Jan 18, 2024 | 3,115.00 | 3,240.50 | 3,115.00 | 3,187.50 | 3,187.50 | 164,980 |
Jan 17, 2024 | 3,050.00 | 3,129.50 | 2,945.00 | 3,095.50 | 3,095.50 | 171,394 |
Jan 16, 2024 | 2,810.00 | 3,000.00 | 2,810.00 | 2,978.50 | 2,978.50 | 174,523 |
Jan 15, 2024 | 2,805.50 | 2,938.00 | 2,758.00 | 2,862.50 | 2,862.50 | 86,335 |
Jan 12, 2024 | 2,900.00 | 2,925.00 | 2,749.00 | 2,805.50 | 2,805.50 | 105,357 |
Jan 11, 2024 | 2,915.00 | 2,928.50 | 2,780.00 | 2,827.50 | 2,827.50 | 150,047 |
Jan 10, 2024 | 2,922.00 | 2,999.00 | 2,884.50 | 2,909.00 | 2,909.00 | 160,700 |
Jan 09, 2024 | 2,880.00 | 2,960.00 | 2,871.00 | 2,908.50 | 2,908.50 | 237,141 |
Jan 08, 2024 | 2,680.00 | 2,879.00 | 2,631.00 | 2,871.00 | 2,871.00 | 206,325 |
Jan 05, 2024 | 2,569.00 | 2,675.00 | 2,563.00 | 2,665.00 | 2,665.00 | 144,892 |
Jan 04, 2024 | 2,513.50 | 2,589.00 | 2,500.00 | 2,568.50 | 2,568.50 | 348,595 |
Jan 03, 2024 | 2,365.00 | 2,530.00 | 2,325.00 | 2,513.50 | 2,513.50 | 266,397 |
Jan 02, 2024 | 2,348.50 | 2,397.00 | 2,262.00 | 2,366.00 | 2,366.00 | 145,223 |
Dec 29, 2023 | 2,300.00 | 2,369.00 | 2,238.50 | 2,348.50 | 2,348.50 | 133,641 |
Dec 28, 2023 | 2,105.00 | 2,300.00 | 2,100.50 | 2,275.00 | 2,275.00 | 170,632 |
Dec 27, 2023 | 2,194.00 | 2,229.00 | 2,050.00 | 2,103.00 | 2,103.00 | 281,340 |
Dec 26, 2023 | 2,302.50 | 2,323.00 | 2,178.00 | 2,194.00 | 2,194.00 | 207,866 |
Dec 22, 2023 | 2,291.50 | 2,339.50 | 2,259.00 | 2,296.50 | 2,296.50 | 49,058 |
Dec 21, 2023 | 2,285.00 | 2,320.00 | 2,160.00 | 2,291.50 | 2,291.50 | 168,550 |
Dec 20, 2023 | 2,250.00 | 2,309.50 | 2,234.50 | 2,257.50 | 2,257.50 | 243,270 |
Dec 19, 2023 | 2,239.00 | 2,296.00 | 2,199.00 | 2,242.00 | 2,242.00 | 222,104 |
Dec 18, 2023 | 2,270.00 | 2,289.50 | 2,150.00 | 2,220.00 | 2,220.00 | 296,776 |
Dec 15, 2023 | 2,295.00 | 2,308.00 | 2,236.50 | 2,269.50 | 2,269.50 | 196,347 |
Dec 14, 2023 | 2,312.00 | 2,350.00 | 2,225.00 | 2,294.50 | 2,294.50 | 238,332 |
Dec 13, 2023 | 2,400.00 | 2,630.00 | 2,159.50 | 2,313.00 | 2,313.00 | 215,503 |
Dec 12, 2023 | 2,310.00 | 2,400.00 | 2,267.00 | 2,361.00 | 2,361.00 | 231,584 |
Dec 11, 2023 | 2,352.50 | 2,380.00 | 2,208.50 | 2,293.00 | 2,293.00 | 299,860 |
Dec 07, 2023 | 2,198.00 | 2,380.00 | 2,195.00 | 2,352.50 | 2,352.50 | 364,821 |
Dec 06, 2023 | 2,090.00 | 2,150.00 | 2,040.00 | 2,114.00 | 2,114.00 | 239,368 |
Dec 05, 2023 | 1,968.00 | 2,050.00 | 1,920.00 | 2,045.50 | 2,045.50 | 272,034 |
Dec 04, 2023 | 2,051.00 | 2,070.00 | 1,930.00 | 1,938.50 | 1,938.50 | 189,478 |
Dec 01, 2023 | 1,907.50 | 2,060.00 | 1,907.50 | 2,051.00 | 2,051.00 | 229,262 |
Nov 30, 2023 | 1,995.50 | 1,995.50 | 1,823.00 | 1,904.50 | 1,904.50 | 247,402 |
Nov 29, 2023 | 1,960.00 | 2,020.00 | 1,880.00 | 1,927.50 | 1,927.50 | 112,897 |
Nov 28, 2023 | 2,020.00 | 2,035.00 | 1,861.00 | 1,969.00 | 1,969.00 | 112,722 |
Nov 27, 2023 | 2,167.00 | 2,178.00 | 1,950.00 | 2,019.00 | 2,019.00 | 155,777 |
Nov 24, 2023 | 2,358.00 | 2,358.00 | 1,950.00 | 2,165.50 | 2,165.50 | 208,876 |
Nov 23, 2023 | 2,223.50 | 2,400.00 | 2,201.00 | 2,268.00 | 2,268.00 | 95,915 |
Nov 22, 2023 | 2,055.00 | 2,450.00 | 1,990.00 | 2,223.50 | 2,223.50 | 287,535 |
Nov 21, 2023 | 2,090.00 | 2,200.00 | 1,980.00 | 2,055.00 | 2,055.00 | 154,576 |
Nov 17, 2023 | 2,090.00 | 2,150.00 | 1,960.00 | 2,039.50 | 2,039.50 | 484,410 |
Nov 16, 2023 | 2,030.00 | 2,080.00 | 2,020.00 | 2,051.00 | 2,051.00 | 167,624 |
Nov 15, 2023 | 1,965.00 | 2,063.50 | 1,965.00 | 2,027.50 | 2,027.50 | 130,881 |
Nov 14, 2023 | 2,060.00 | 2,060.00 | 2,000.00 | 2,032.50 | 2,032.50 | 99,513 |
Nov 13, 2023 | 2,050.00 | 2,063.00 | 1,965.00 | 2,004.00 | 2,004.00 | 110,792 |
Nov 10, 2023 | 1,925.00 | 2,028.50 | 1,925.00 | 2,007.00 | 2,007.00 | 192,593 |
Nov 09, 2023 | 1,913.00 | 1,965.00 | 1,890.00 | 1,958.50 | 1,958.50 | 120,237 |
Nov 08, 2023 | 1,985.00 | 1,985.00 | 1,900.00 | 1,912.00 | 1,912.00 | 109,868 |
Nov 07, 2023 | 1,902.00 | 1,990.00 | 1,902.00 | 1,948.00 | 1,948.00 | 194,467 |
Nov 03, 2023 | 2,001.00 | 2,001.00 | 1,910.00 | 1,947.00 | 1,947.00 | 316,878 |
Nov 02, 2023 | 1,990.00 | 2,000.50 | 1,916.50 | 1,942.50 | 1,942.50 | 133,746 |
Nov 01, 2023 | 1,900.00 | 1,930.00 | 1,846.00 | 1,924.00 | 1,924.00 | 151,665 |
Oct 31, 2023 | 1,845.50 | 1,889.00 | 1,794.00 | 1,860.00 | 1,860.00 | 9,839 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |