Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 23, 2024 | 2,818.00 | 2,818.00 | 2,773.14 | 2,802.00 | 2,802.00 | 195,033 |
Apr 22, 2024 | 2,770.00 | 2,808.00 | 2,764.00 | 2,786.00 | 2,786.00 | 124,998 |
Apr 19, 2024 | 2,744.00 | 2,770.00 | 2,728.00 | 2,762.00 | 2,762.00 | 178,922 |
Apr 18, 2024 | 2,738.00 | 2,790.00 | 2,726.00 | 2,778.00 | 2,778.00 | 102,064 |
Apr 17, 2024 | 2,724.00 | 2,768.00 | 2,722.00 | 2,732.00 | 2,732.00 | 273,807 |
Apr 16, 2024 | 2,796.00 | 2,804.00 | 2,718.00 | 2,738.00 | 2,738.00 | 112,451 |
Apr 15, 2024 | 2,820.00 | 2,820.00 | 2,762.00 | 2,796.00 | 2,796.00 | 183,652 |
Apr 12, 2024 | 2,782.00 | 2,806.00 | 2,756.00 | 2,756.00 | 2,756.00 | 159,609 |
Apr 11, 2024 | 2,774.00 | 2,780.12 | 2,748.00 | 2,778.00 | 2,778.00 | 125,694 |
Apr 10, 2024 | 2,750.00 | 2,782.00 | 2,736.00 | 2,778.00 | 2,778.00 | 192,517 |
Apr 09, 2024 | 2,798.00 | 2,798.00 | 2,750.00 | 2,754.00 | 2,754.00 | 154,335 |
Apr 08, 2024 | 2,798.00 | 2,824.80 | 2,774.00 | 2,782.00 | 2,782.00 | 211,504 |
Apr 05, 2024 | 2,800.00 | 2,840.30 | 2,776.65 | 2,802.00 | 2,802.00 | 182,250 |
Apr 04, 2024 | 2,770.00 | 2,870.00 | 2,770.00 | 2,804.00 | 2,804.00 | 215,490 |
Apr 03, 2024 | 2,838.00 | 2,844.00 | 2,790.00 | 2,834.00 | 2,834.00 | 167,361 |
Apr 02, 2024 | 2,884.00 | 2,898.00 | 2,792.00 | 2,800.00 | 2,800.00 | 163,021 |
Mar 28, 2024 | 2,878.00 | 2,896.00 | 2,850.00 | 2,874.00 | 2,874.00 | 108,825 |
Mar 27, 2024 | 2,838.00 | 2,870.00 | 2,822.00 | 2,860.00 | 2,860.00 | 153,021 |
Mar 26, 2024 | 2,772.00 | 2,830.00 | 2,764.00 | 2,830.00 | 2,830.00 | 304,834 |
Mar 25, 2024 | 2,808.00 | 2,822.21 | 2,758.00 | 2,774.00 | 2,774.00 | 606,483 |
Mar 22, 2024 | 2,856.00 | 2,864.00 | 2,810.00 | 2,812.00 | 2,812.00 | 151,979 |
Mar 21, 2024 | 2,822.00 | 2,868.00 | 2,816.00 | 2,858.00 | 2,858.00 | 136,797 |
Mar 20, 2024 | 2,898.00 | 2,898.00 | 2,792.00 | 2,818.00 | 2,818.00 | 199,394 |
Mar 19, 2024 | 2,900.00 | 2,900.00 | 2,804.00 | 2,830.00 | 2,830.00 | 518,928 |
Mar 18, 2024 | 2,840.00 | 2,859.60 | 2,826.00 | 2,834.00 | 2,834.00 | 102,924 |
Mar 15, 2024 | 2,888.00 | 2,888.00 | 2,828.00 | 2,844.00 | 2,844.00 | 505,498 |
Mar 14, 2024 | 2,858.00 | 2,870.00 | 2,826.00 | 2,840.00 | 2,840.00 | 150,697 |
Mar 13, 2024 | 2,882.00 | 2,900.00 | 2,852.00 | 2,862.00 | 2,862.00 | 573,110 |
Mar 12, 2024 | 2,856.00 | 2,898.00 | 2,824.00 | 2,878.00 | 2,878.00 | 178,117 |
Mar 11, 2024 | 2,834.00 | 2,870.00 | 2,806.00 | 2,840.00 | 2,840.00 | 365,044 |
Mar 08, 2024 | 2,860.00 | 2,876.00 | 2,790.00 | 2,842.00 | 2,842.00 | 535,787 |
Mar 07, 2024 | 2,856.00 | 2,880.00 | 2,808.03 | 2,860.00 | 2,860.00 | 564,635 |
Mar 06, 2024 | 2,844.00 | 2,885.69 | 2,687.00 | 2,850.00 | 2,850.00 | 260,377 |
Mar 05, 2024 | 2,712.00 | 2,868.00 | 2,702.00 | 2,774.00 | 2,774.00 | 267,878 |
Mar 04, 2024 | 2,734.00 | 2,749.23 | 2,704.00 | 2,716.00 | 2,716.00 | 317,006 |
Mar 01, 2024 | 2,716.00 | 2,750.00 | 2,706.00 | 2,748.00 | 2,748.00 | 177,491 |
Feb 29, 2024 | 2,690.00 | 2,716.00 | 2,640.00 | 2,696.00 | 2,696.00 | 197,982 |
Feb 28, 2024 | 2,656.00 | 2,717.06 | 2,640.00 | 2,674.00 | 2,674.00 | 178,713 |
Feb 27, 2024 | 2,744.00 | 2,753.06 | 2,688.00 | 2,702.00 | 2,702.00 | 151,955 |
Feb 26, 2024 | 2,772.00 | 2,790.00 | 2,736.00 | 2,740.00 | 2,740.00 | 145,370 |
Feb 23, 2024 | 2,800.00 | 2,814.00 | 2,752.00 | 2,772.00 | 2,772.00 | 139,185 |
Feb 22, 2024 | 2,792.00 | 2,858.00 | 2,750.00 | 2,780.00 | 2,780.00 | 196,359 |
Feb 21, 2024 | 2,802.00 | 2,818.00 | 2,772.00 | 2,780.00 | 2,780.00 | 236,106 |
Feb 20, 2024 | 2,778.00 | 2,816.00 | 2,738.00 | 2,810.00 | 2,810.00 | 424,886 |
Feb 19, 2024 | 2,800.00 | 2,810.00 | 2,780.59 | 2,800.00 | 2,800.00 | 113,739 |
Feb 16, 2024 | 2,772.00 | 2,804.00 | 2,750.00 | 2,792.00 | 2,792.00 | 155,544 |
Feb 15, 2024 | 2,746.00 | 2,766.00 | 2,676.00 | 2,752.00 | 2,752.00 | 99,504 |
Feb 14, 2024 | 2,680.00 | 2,748.00 | 2,680.00 | 2,730.00 | 2,730.00 | 164,825 |
Feb 13, 2024 | 2,666.00 | 2,730.00 | 2,656.00 | 2,678.00 | 2,678.00 | 184,557 |
Feb 12, 2024 | 2,710.00 | 2,746.00 | 2,708.00 | 2,726.00 | 2,726.00 | 499,992 |
Feb 09, 2024 | 2,662.00 | 2,718.00 | 2,662.00 | 2,702.00 | 2,702.00 | 150,021 |
Feb 08, 2024 | 2,610.00 | 2,720.00 | 2,610.00 | 2,684.00 | 2,684.00 | 159,458 |
Feb 07, 2024 | 2,700.00 | 2,700.00 | 2,654.00 | 2,664.00 | 2,664.00 | 116,481 |
Feb 06, 2024 | 2,540.00 | 2,662.00 | 2,540.00 | 2,662.00 | 2,662.00 | 188,277 |
Feb 05, 2024 | 2,612.00 | 2,644.00 | 2,596.00 | 2,614.00 | 2,614.00 | 194,032 |
Feb 02, 2024 | 2,646.00 | 2,652.00 | 2,606.00 | 2,614.00 | 2,614.00 | 111,192 |
Feb 01, 2024 | 2,672.00 | 2,676.00 | 2,611.06 | 2,618.00 | 2,618.00 | 193,711 |
Jan 31, 2024 | 2,658.00 | 2,680.00 | 2,646.00 | 2,672.00 | 2,672.00 | 401,081 |
Jan 30, 2024 | 2,668.00 | 2,682.00 | 2,652.00 | 2,666.00 | 2,666.00 | 161,200 |
Jan 29, 2024 | 2,674.00 | 2,678.00 | 2,642.00 | 2,652.00 | 2,652.00 | 664,003 |
Jan 26, 2024 | 2,654.00 | 2,680.00 | 2,602.00 | 2,676.00 | 2,676.00 | 265,012 |
Jan 25, 2024 | 2,644.00 | 2,674.00 | 2,617.92 | 2,658.00 | 2,658.00 | 128,293 |
Jan 24, 2024 | 2,668.00 | 2,700.00 | 2,604.00 | 2,642.00 | 2,642.00 | 407,891 |
Jan 23, 2024 | 2,716.00 | 2,734.00 | 2,676.00 | 2,696.00 | 2,696.00 | 251,814 |
Jan 22, 2024 | 2,690.00 | 2,732.00 | 2,680.00 | 2,708.00 | 2,708.00 | 446,674 |
Jan 19, 2024 | 2,676.00 | 2,690.00 | 2,651.81 | 2,690.00 | 2,690.00 | 502,297 |
Jan 18, 2024 | 2,574.00 | 2,676.00 | 2,574.00 | 2,660.00 | 2,660.00 | 258,247 |
Jan 17, 2024 | 2,650.00 | 2,662.64 | 2,592.00 | 2,640.00 | 2,640.00 | 491,010 |
Jan 16, 2024 | 2,612.00 | 2,674.00 | 2,586.22 | 2,662.00 | 2,662.00 | 292,815 |
Jan 15, 2024 | 2,642.16 | 2,646.00 | 2,604.00 | 2,640.00 | 2,640.00 | 281,072 |
Jan 12, 2024 | 2,630.00 | 2,635.44 | 2,594.00 | 2,618.00 | 2,618.00 | 624,342 |
Jan 11, 2024 | 2,620.00 | 2,648.20 | 2,584.00 | 2,584.00 | 2,584.00 | 1,022,127 |
Jan 10, 2024 | 2,494.00 | 2,718.00 | 2,494.00 | 2,602.00 | 2,602.00 | 930,507 |
Jan 09, 2024 | 2,554.00 | 2,560.00 | 2,454.00 | 2,474.00 | 2,474.00 | 668,535 |
Jan 08, 2024 | 2,560.00 | 2,592.00 | 2,508.00 | 2,554.00 | 2,554.00 | 573,787 |
Jan 05, 2024 | 2,540.00 | 2,588.00 | 2,539.55 | 2,560.00 | 2,560.00 | 526,655 |
Jan 04, 2024 | 2,628.00 | 2,638.00 | 2,574.00 | 2,604.00 | 2,604.00 | 184,925 |
Jan 03, 2024 | 2,562.00 | 2,642.00 | 2,562.00 | 2,600.00 | 2,600.00 | 169,636 |
Jan 02, 2024 | 2,542.00 | 2,642.00 | 2,542.00 | 2,618.00 | 2,618.00 | 145,853 |
Dec 29, 2023 | 2,614.00 | 2,650.00 | 2,594.00 | 2,602.00 | 2,602.00 | 57,317 |
Dec 28, 2023 | 2,610.00 | 2,650.00 | 2,562.00 | 2,614.00 | 2,614.00 | 158,956 |
Dec 27, 2023 | 2,656.00 | 2,656.00 | 2,614.00 | 2,636.00 | 2,636.00 | 137,673 |
Dec 22, 2023 | 2,602.00 | 2,614.00 | 2,570.00 | 2,612.00 | 2,612.00 | 84,610 |
Dec 21, 2023 | 2,570.00 | 2,640.00 | 2,570.00 | 2,612.00 | 2,612.00 | 160,744 |
Dec 20, 2023 | 2,578.00 | 2,626.00 | 2,512.00 | 2,626.00 | 2,626.00 | 2,653,002 |
Dec 19, 2023 | 2,496.00 | 2,532.00 | 2,458.00 | 2,526.00 | 2,526.00 | 1,971,482 |
Dec 18, 2023 | 2,454.00 | 2,492.00 | 2,454.00 | 2,470.00 | 2,470.00 | 194,279 |
Dec 15, 2023 | 2,526.00 | 2,566.00 | 2,468.00 | 2,508.00 | 2,508.00 | 447,270 |
Dec 14, 2023 | 2,500.00 | 2,556.00 | 2,448.00 | 2,516.00 | 2,516.00 | 728,175 |
Dec 13, 2023 | 2,450.00 | 2,500.00 | 2,450.00 | 2,464.00 | 2,464.00 | 298,024 |
Dec 12, 2023 | 2,500.00 | 2,534.00 | 2,474.00 | 2,488.00 | 2,488.00 | 692,491 |
Dec 11, 2023 | 2,468.00 | 2,522.00 | 2,424.00 | 2,488.00 | 2,488.00 | 426,990 |
Dec 08, 2023 | 2,520.00 | 2,528.00 | 2,474.00 | 2,474.00 | 2,474.00 | 479,619 |
Dec 07, 2023 | 2,502.00 | 2,540.00 | 2,496.00 | 2,506.00 | 2,506.00 | 180,272 |
Dec 06, 2023 | 2,460.00 | 2,528.00 | 2,446.00 | 2,524.00 | 2,524.00 | 406,811 |
Dec 05, 2023 | 2,428.00 | 2,464.00 | 2,402.00 | 2,462.00 | 2,462.00 | 197,074 |
Dec 04, 2023 | 2,422.00 | 2,490.00 | 2,422.00 | 2,442.00 | 2,442.00 | 177,039 |
Dec 01, 2023 | 2,458.00 | 2,502.00 | 2,452.00 | 2,472.00 | 2,472.00 | 120,658 |
Nov 30, 2023 | 2,520.00 | 2,546.00 | 2,446.00 | 2,456.00 | 2,456.00 | 299,003 |
Nov 29, 2023 | 2,484.00 | 2,506.00 | 2,454.00 | 2,490.00 | 2,490.00 | 290,377 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |