Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 2,645.25 | 2,645.25 | 2,645.25 | 2,645.25 | 2,645.25 | - |
May 02, 2024 | 2,637.50 | 2,637.50 | 2,637.50 | 2,637.75 | 2,637.75 | 373 |
May 01, 2024 | 2,652.50 | 2,652.50 | 2,652.50 | 2,639.25 | 2,639.25 | 7 |
Apr 30, 2024 | 2,651.00 | 2,651.00 | 2,651.00 | 2,651.00 | 2,651.00 | - |
Apr 29, 2024 | 2,714.50 | 2,714.50 | 2,714.50 | 2,705.50 | 2,705.50 | 1 |
Apr 26, 2024 | 2,719.50 | 2,719.50 | 2,719.50 | 2,727.50 | 2,727.50 | 25 |
Apr 25, 2024 | 2,674.25 | 2,674.25 | 2,674.25 | 2,674.25 | 2,674.25 | - |
Apr 24, 2024 | 2,709.75 | 2,709.75 | 2,709.75 | 2,709.75 | 2,709.75 | - |
Apr 23, 2024 | 2,714.00 | 2,714.00 | 2,714.00 | 2,714.00 | 2,714.00 | - |
Apr 22, 2024 | 2,714.50 | 2,714.50 | 2,714.50 | 2,705.75 | 2,705.75 | 1 |
Apr 19, 2024 | 2,667.00 | 2,667.00 | 2,664.50 | 2,674.50 | 2,674.50 | 606 |
Apr 18, 2024 | 2,660.00 | 2,668.50 | 2,660.00 | 2,668.75 | 2,668.75 | 5 |
Apr 17, 2024 | 2,660.00 | 2,666.00 | 2,660.00 | 2,659.50 | 2,659.50 | 3,175 |
Apr 16, 2024 | 2,661.50 | 2,661.50 | 2,651.50 | 2,656.00 | 2,656.00 | 4,855 |
Apr 15, 2024 | 2,692.50 | 2,718.50 | 2,692.50 | 2,694.50 | 2,694.50 | 310 |
Apr 12, 2024 | 2,675.75 | 2,675.75 | 2,675.75 | 2,675.75 | 2,675.75 | - |
Apr 11, 2024 | 2,683.50 | 2,683.50 | 2,683.50 | 2,681.50 | 2,681.50 | 1 |
Apr 10, 2024 | 2,676.50 | 2,676.50 | 2,676.50 | 2,690.50 | 2,690.50 | 1 |
Apr 09, 2024 | 2,659.50 | 2,666.00 | 2,659.50 | 2,658.00 | 2,658.00 | 93 |
Apr 08, 2024 | 2,681.50 | 2,688.50 | 2,681.50 | 2,682.75 | 2,682.75 | 170 |
Apr 05, 2024 | 2,663.00 | 2,678.50 | 2,663.00 | 2,669.50 | 2,669.50 | 771 |
Apr 04, 2024 | 2,698.50 | 2,698.50 | 2,697.00 | 2,698.25 | 2,698.25 | 41 |
Apr 03, 2024 | 2,705.00 | 2,705.00 | 2,703.00 | 2,694.50 | 2,694.50 | 7 |
Apr 02, 2024 | 2,706.50 | 2,707.50 | 2,706.50 | 2,704.25 | 2,704.25 | 122 |
Mar 28, 2024 | 2,715.50 | 2,715.50 | 2,715.50 | 2,715.50 | 2,715.50 | - |
Mar 27, 2024 | 2,722.50 | 2,722.50 | 2,721.50 | 2,716.50 | 2,716.50 | 394 |
Mar 26, 2024 | 2,702.50 | 2,710.00 | 2,702.50 | 2,708.50 | 2,708.50 | 7 |
Mar 25, 2024 | 2,702.50 | 2,704.50 | 2,702.50 | 2,704.25 | 2,704.25 | 306 |
Mar 22, 2024 | 2,700.00 | 2,700.50 | 2,697.00 | 2,706.00 | 2,706.00 | 24,618 |
Mar 21, 2024 | 2,686.50 | 2,686.50 | 2,684.50 | 2,694.00 | 2,694.00 | 2 |
Mar 20, 2024 | 2,660.00 | 2,660.00 | 2,660.00 | 2,657.00 | 2,657.00 | 1 |
Mar 19, 2024 | 2,653.50 | 2,653.50 | 2,653.50 | 2,656.50 | 2,656.50 | 2 |
Mar 18, 2024 | 2,650.50 | 2,650.50 | 2,650.50 | 2,650.50 | 2,650.50 | - |
Mar 15, 2024 | 2,660.50 | 2,660.50 | 2,660.50 | 2,652.75 | 2,652.75 | 30 |
Mar 14, 2024 | 2,637.50 | 2,637.50 | 2,637.50 | 2,637.50 | 2,637.50 | - |
Mar 13, 2024 | 2,637.50 | 2,637.50 | 2,637.50 | 2,637.50 | 2,637.50 | - |
Mar 12, 2024 | 2,642.75 | 2,642.75 | 2,642.75 | 2,642.75 | 2,642.75 | - |
Mar 11, 2024 | 2,591.50 | 2,597.00 | 2,591.50 | 2,600.50 | 2,600.50 | 2 |
Mar 08, 2024 | 2,605.00 | 2,605.00 | 2,605.00 | 2,605.00 | 2,605.00 | - |
Mar 07, 2024 | 2,630.50 | 2,630.50 | 2,630.50 | 2,624.25 | 2,624.25 | 3 |
Mar 06, 2024 | 2,613.50 | 2,613.50 | 2,613.50 | 2,608.25 | 2,608.25 | 22 |
Mar 05, 2024 | 2,605.50 | 2,605.50 | 2,605.50 | 2,596.75 | 2,596.75 | 604 |
Mar 04, 2024 | 2,611.50 | 2,611.50 | 2,611.50 | 2,612.25 | 2,612.25 | 1 |
Mar 01, 2024 | 2,616.00 | 2,616.00 | 2,616.00 | 2,620.50 | 2,620.50 | 2 |
Feb 29, 2024 | 2,609.75 | 2,609.75 | 2,609.75 | 2,609.75 | 2,609.75 | - |
Feb 28, 2024 | 2,604.25 | 2,604.25 | 2,604.25 | 2,604.25 | 2,604.25 | - |
Feb 27, 2024 | 2,594.00 | 2,594.00 | 2,594.00 | 2,598.00 | 2,598.00 | 1 |
Feb 26, 2024 | 2,595.75 | 2,595.75 | 2,595.75 | 2,595.75 | 2,595.75 | - |
Feb 23, 2024 | 2,600.50 | 2,600.50 | 2,600.50 | 2,600.50 | 2,600.50 | 1 |
Feb 22, 2024 | 2,614.50 | 2,614.50 | 2,614.50 | 2,600.00 | 2,600.00 | 1 |
Feb 21, 2024 | 2,564.75 | 2,564.75 | 2,564.75 | 2,564.75 | 2,564.75 | - |
Feb 20, 2024 | 2,540.00 | 2,540.00 | 2,540.00 | 2,548.75 | 2,548.75 | 1 |
Feb 19, 2024 | 2,564.00 | 2,564.00 | 2,564.00 | 2,563.00 | 2,563.00 | 2 |
Feb 16, 2024 | 2,568.00 | 2,568.00 | 2,568.00 | 2,564.25 | 2,564.25 | 1 |
Feb 15, 2024 | 2,552.00 | 2,552.00 | 2,552.00 | 2,552.00 | 2,552.00 | - |
Feb 14, 2024 | 2,532.75 | 2,532.75 | 2,532.75 | 2,532.75 | 2,532.75 | - |
Feb 13, 2024 | 2,518.00 | 2,518.00 | 2,518.00 | 2,518.25 | 2,518.25 | 97 |
Feb 12, 2024 | 2,537.00 | 2,537.00 | 2,537.00 | 2,537.00 | 2,537.00 | - |
Feb 09, 2024 | 2,526.25 | 2,526.25 | 2,526.25 | 2,526.25 | 2,526.25 | - |
Feb 08, 2024 | 2,527.00 | 2,527.00 | 2,527.00 | 2,528.50 | 2,528.50 | 1 |
Feb 07, 2024 | 2,501.50 | 2,501.50 | 2,501.50 | 2,501.50 | 2,501.50 | - |
Feb 06, 2024 | 2,508.50 | 2,508.50 | 2,507.50 | 2,512.00 | 2,512.00 | 319 |
Feb 05, 2024 | 2,496.50 | 2,496.50 | 2,496.50 | 2,494.75 | 2,494.75 | 49 |
Feb 02, 2024 | 2,477.50 | 2,477.50 | 2,477.50 | 2,477.50 | 2,477.50 | - |
Feb 01, 2024 | 2,442.25 | 2,442.25 | 2,442.25 | 2,442.25 | 2,442.25 | - |
Jan 31, 2024 | 2,448.50 | 2,448.50 | 2,448.50 | 2,448.50 | 2,448.50 | - |
Jan 30, 2024 | 2,454.50 | 2,454.50 | 2,454.50 | 2,459.50 | 2,459.50 | 23 |
Jan 29, 2024 | 2,434.00 | 2,434.00 | 2,434.00 | 2,434.00 | 2,434.00 | - |
Jan 26, 2024 | 2,420.50 | 2,423.50 | 2,420.50 | 2,431.00 | 2,431.00 | 3,337 |
Jan 25, 2024 | 2,406.00 | 2,406.00 | 2,406.00 | 2,406.00 | 2,406.00 | - |
Jan 24, 2024 | 2,389.00 | 2,396.50 | 2,389.00 | 2,400.25 | 2,400.25 | 3 |
Jan 23, 2024 | 2,382.00 | 2,382.00 | 2,382.00 | 2,378.25 | 2,378.25 | 1 |
Jan 22, 2024 | 2,374.50 | 2,379.00 | 2,374.50 | 2,378.75 | 2,378.75 | 35 |
Jan 19, 2024 | 2,362.25 | 2,362.25 | 2,362.25 | 2,362.25 | 2,362.25 | - |
Jan 18, 2024 | 2,370.50 | 2,370.50 | 2,370.50 | 2,364.75 | 2,364.75 | 1 |
Jan 17, 2024 | 2,352.00 | 2,352.00 | 2,352.00 | 2,352.00 | 2,352.00 | 20 |
Jan 16, 2024 | 2,377.00 | 2,377.00 | 2,377.00 | 2,377.00 | 2,377.00 | - |
Jan 15, 2024 | 2,371.50 | 2,371.50 | 2,371.50 | 2,368.25 | 2,368.25 | 1 |
Jan 12, 2024 | 2,382.75 | 2,382.75 | 2,382.75 | 2,382.75 | 2,382.75 | - |
Jan 11, 2024 | 2,379.50 | 2,379.50 | 2,379.50 | 2,379.50 | 2,379.50 | - |
Jan 10, 2024 | 2,388.25 | 2,388.25 | 2,388.25 | 2,388.25 | 2,388.25 | - |
Jan 09, 2024 | 2,391.25 | 2,391.25 | 2,391.25 | 2,391.25 | 2,391.25 | - |
Jan 08, 2024 | 2,386.50 | 2,393.50 | 2,386.50 | 2,388.25 | 2,388.25 | 7 |
Jan 05, 2024 | 2,384.00 | 2,384.00 | 2,384.00 | 2,375.75 | 2,375.75 | 3 |
Jan 04, 2024 | 2,382.50 | 2,386.50 | 2,382.50 | 2,389.75 | 2,389.75 | 348 |
Jan 03, 2024 | 2,382.00 | 2,382.00 | 2,382.00 | 2,382.00 | 2,382.00 | - |
Jan 02, 2024 | 2,421.00 | 2,421.00 | 2,421.00 | 2,424.75 | 2,424.75 | 3 |
Dec 29, 2023 | 2,403.00 | 2,403.00 | 2,403.00 | 2,403.00 | 2,403.00 | - |
Dec 28, 2023 | 2,399.00 | 2,399.00 | 2,399.00 | 2,396.75 | 2,396.75 | 4 |
Dec 27, 2023 | 2,394.00 | 2,394.00 | 2,394.00 | 2,394.50 | 2,394.50 | 1 |
Dec 22, 2023 | 2,399.50 | 2,399.50 | 2,399.50 | 2,399.50 | 2,399.50 | - |
Dec 21, 2023 | 2,411.00 | 2,411.00 | 2,411.00 | 2,416.00 | 2,416.00 | 2 |
Dec 20, 2023 | 2,413.00 | 2,413.00 | 2,413.00 | 2,419.00 | 2,419.00 | 9 |
Dec 19, 2023 | 2,396.50 | 2,396.50 | 2,396.50 | 2,396.50 | 2,396.50 | - |
Dec 18, 2023 | 2,410.50 | 2,410.50 | 2,410.50 | 2,405.50 | 2,405.50 | 1 |
Dec 15, 2023 | 2,406.50 | 2,406.50 | 2,406.50 | 2,418.50 | 2,418.50 | 54 |
Dec 14, 2023 | 2,400.35 | 2,400.35 | 2,400.35 | 2,393.00 | 2,393.00 | 38 |
Dec 13, 2023 | 2,424.25 | 2,424.25 | 2,424.25 | 2,424.25 | 2,424.25 | - |
Dec 12, 2023 | 2,423.25 | 2,423.25 | 2,423.25 | 2,423.25 | 2,423.25 | - |
Dec 11, 2023 | 2,425.75 | 2,425.75 | 2,425.75 | 2,425.75 | 2,425.75 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |