Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 2,230.00 | 2,235.55 | 2,204.00 | 2,208.00 | 2,208.00 | 38,937 |
May 02, 2024 | 2,209.95 | 2,243.40 | 2,209.95 | 2,225.45 | 2,225.45 | 86,317 |
Apr 30, 2024 | 2,234.35 | 2,239.95 | 2,225.00 | 2,230.70 | 2,230.70 | 153,865 |
Apr 29, 2024 | 2,250.60 | 2,250.60 | 2,220.00 | 2,226.95 | 2,226.95 | 104,135 |
Apr 26, 2024 | 2,235.75 | 2,254.85 | 2,217.70 | 2,221.50 | 2,221.50 | 207,544 |
Apr 25, 2024 | 2,246.75 | 2,246.75 | 2,215.25 | 2,231.00 | 2,231.00 | 59,337 |
Apr 24, 2024 | 2,267.35 | 2,268.65 | 2,245.00 | 2,259.15 | 2,259.15 | 103,326 |
Apr 23, 2024 | 2,250.45 | 2,273.75 | 2,248.70 | 2,262.75 | 2,262.75 | 82,401 |
Apr 22, 2024 | 2,245.80 | 2,252.90 | 2,229.00 | 2,242.55 | 2,242.55 | 55,738 |
Apr 19, 2024 | 2,223.40 | 2,244.35 | 2,195.65 | 2,232.25 | 2,232.25 | 203,380 |
Apr 18, 2024 | 2,230.95 | 2,237.85 | 2,210.10 | 2,214.95 | 2,214.95 | 115,031 |
Apr 16, 2024 | 2,185.25 | 2,232.00 | 2,170.25 | 2,220.90 | 2,220.90 | 88,364 |
Apr 15, 2024 | 2,229.75 | 2,229.75 | 2,190.15 | 2,194.60 | 2,194.60 | 415,634 |
Apr 12, 2024 | 2,256.70 | 2,264.50 | 2,228.85 | 2,233.00 | 2,233.00 | 251,853 |
Apr 10, 2024 | 2,274.00 | 2,274.00 | 2,259.00 | 2,263.20 | 2,263.20 | 176,211 |
Apr 09, 2024 | 2,270.00 | 2,274.50 | 2,256.00 | 2,264.35 | 2,264.35 | 56,741 |
Apr 08, 2024 | 2,283.60 | 2,288.55 | 2,267.70 | 2,269.15 | 2,269.15 | 64,452 |
Apr 05, 2024 | 2,267.00 | 2,280.20 | 2,259.00 | 2,267.70 | 2,267.70 | 169,503 |
Apr 04, 2024 | 2,274.95 | 2,281.60 | 2,250.30 | 2,265.55 | 2,265.55 | 96,844 |
Apr 03, 2024 | 2,285.70 | 2,285.70 | 2,261.75 | 2,265.80 | 2,265.80 | 43,039 |
Apr 02, 2024 | 2,288.80 | 2,295.00 | 2,277.00 | 2,286.50 | 2,286.50 | 119,151 |
Apr 01, 2024 | 2,268.00 | 2,294.85 | 2,261.80 | 2,286.65 | 2,286.65 | 73,015 |
Mar 28, 2024 | 2,240.65 | 2,287.85 | 2,240.10 | 2,268.25 | 2,268.25 | 212,953 |
Mar 27, 2024 | 2,245.05 | 2,263.00 | 2,235.90 | 2,240.00 | 2,240.00 | 122,690 |
Mar 26, 2024 | 2,228.95 | 2,259.35 | 2,222.00 | 2,240.70 | 2,240.70 | 74,553 |
Mar 22, 2024 | 2,241.95 | 2,265.35 | 2,230.85 | 2,256.25 | 2,256.25 | 265,737 |
Mar 21, 2024 | 2,239.35 | 2,258.55 | 2,237.00 | 2,242.60 | 2,242.60 | 204,793 |
Mar 20, 2024 | 2,253.70 | 2,265.85 | 2,240.00 | 2,241.80 | 2,241.80 | 92,764 |
Mar 19, 2024 | 2,285.00 | 2,304.60 | 2,246.90 | 2,269.30 | 2,269.30 | 171,028 |
Mar 18, 2024 | 2,318.50 | 2,323.25 | 2,296.90 | 2,300.05 | 2,300.05 | 98,732 |
Mar 15, 2024 | 2,335.95 | 2,338.10 | 2,316.00 | 2,327.90 | 2,327.90 | 262,540 |
Mar 14, 2024 | 2,320.00 | 2,341.35 | 2,300.00 | 2,335.20 | 2,335.20 | 86,439 |
Mar 13, 2024 | 2,377.80 | 2,377.80 | 2,305.00 | 2,313.85 | 2,313.85 | 180,939 |
Mar 12, 2024 | 2,384.60 | 2,384.60 | 2,361.30 | 2,378.15 | 2,378.15 | 18,495 |
Mar 11, 2024 | 2,418.30 | 2,418.30 | 2,383.45 | 2,388.10 | 2,388.10 | 88,249 |
Mar 07, 2024 | 2,402.05 | 2,427.00 | 2,402.05 | 2,420.65 | 2,420.65 | 97,504 |
Mar 06, 2024 | 2,400.60 | 2,405.45 | 2,376.00 | 2,400.70 | 2,400.70 | 47,902 |
Mar 05, 2024 | 2,416.70 | 2,418.70 | 2,391.90 | 2,398.05 | 2,398.05 | 146,464 |
Mar 04, 2024 | 2,419.45 | 2,427.50 | 2,405.20 | 2,421.20 | 2,421.20 | 43,271 |
Mar 01, 2024 | 2,412.55 | 2,438.60 | 2,403.75 | 2,412.85 | 2,412.85 | 153,027 |
Feb 29, 2024 | 2,423.70 | 2,429.65 | 2,397.80 | 2,411.05 | 2,411.05 | 40,358 |
Feb 28, 2024 | 2,411.95 | 2,424.95 | 2,402.00 | 2,421.25 | 2,421.25 | 21,673 |
Feb 27, 2024 | 2,417.80 | 2,417.80 | 2,390.00 | 2,404.90 | 2,404.90 | 16,064 |
Feb 26, 2024 | 2,393.95 | 2,406.50 | 2,380.15 | 2,403.45 | 2,403.45 | 67,550 |
Feb 23, 2024 | 2,376.85 | 2,405.25 | 2,376.85 | 2,394.35 | 2,394.35 | 166,572 |
Feb 22, 2024 | 2,419.80 | 2,419.80 | 2,365.05 | 2,387.90 | 2,387.90 | 78,004 |
Feb 21, 2024 | 2,403.10 | 2,422.00 | 2,394.35 | 2,406.05 | 2,406.05 | 44,236 |
Feb 20, 2024 | 2,374.85 | 2,408.00 | 2,367.90 | 2,402.80 | 2,402.80 | 85,582 |
Feb 19, 2024 | 2,392.85 | 2,394.00 | 2,373.80 | 2,387.55 | 2,387.55 | 14,322 |
Feb 16, 2024 | 2,367.80 | 2,382.00 | 2,358.50 | 2,375.05 | 2,375.05 | 225,564 |
Feb 15, 2024 | 2,368.00 | 2,382.55 | 2,347.00 | 2,351.10 | 2,351.10 | 102,032 |
Feb 14, 2024 | 2,382.45 | 2,394.45 | 2,370.15 | 2,388.95 | 2,388.95 | 35,100 |
Feb 13, 2024 | 2,393.90 | 2,400.30 | 2,380.35 | 2,393.55 | 2,393.55 | 45,970 |
Feb 12, 2024 | 2,421.15 | 2,424.00 | 2,382.80 | 2,385.60 | 2,385.60 | 65,369 |
Feb 09, 2024 | 2,416.85 | 2,428.65 | 2,406.15 | 2,424.20 | 2,424.20 | 246,350 |
Feb 08, 2024 | 2,428.05 | 2,439.25 | 2,400.00 | 2,417.90 | 2,417.90 | 73,646 |
Feb 07, 2024 | 2,430.05 | 2,437.30 | 2,414.70 | 2,426.00 | 2,426.00 | 47,122 |
Feb 06, 2024 | 2,422.15 | 2,441.50 | 2,418.55 | 2,426.25 | 2,426.25 | 184,816 |
Feb 05, 2024 | 2,470.00 | 2,470.00 | 2,413.05 | 2,420.10 | 2,420.10 | 87,358 |
Feb 02, 2024 | 2,474.20 | 2,487.25 | 2,441.70 | 2,454.05 | 2,454.05 | 205,887 |
Feb 01, 2024 | 2,478.90 | 2,510.90 | 2,470.00 | 2,474.20 | 2,474.20 | 87,794 |
Jan 31, 2024 | 2,450.00 | 2,485.25 | 2,442.10 | 2,480.40 | 2,480.40 | 63,657 |
Jan 30, 2024 | 2,467.85 | 2,493.95 | 2,447.45 | 2,458.95 | 2,458.95 | 126,873 |
Jan 29, 2024 | 2,414.90 | 2,449.25 | 2,414.00 | 2,444.40 | 2,444.40 | 44,580 |
Jan 25, 2024 | 2,456.00 | 2,468.00 | 2,421.00 | 2,430.10 | 2,430.10 | 218,937 |
Jan 24, 2024 | 2,385.05 | 2,446.85 | 2,368.00 | 2,444.10 | 2,444.10 | 115,556 |
Jan 23, 2024 | 2,459.85 | 2,480.00 | 2,365.50 | 2,375.15 | 2,375.15 | 235,513 |
Jan 19, 2024 | 2,565.00 | 2,574.75 | 2,539.25 | 2,564.75 | 2,564.75 | 183,203 |
Jan 18, 2024 | - | - | - | - | - | - |
Jan 17, 2024 | 2,559.90 | 2,570.00 | 2,540.00 | 2,563.80 | 2,563.80 | 112,942 |
Jan 16, 2024 | 2,575.85 | 2,585.50 | 2,562.10 | 2,568.05 | 2,568.05 | 72,525 |
Jan 15, 2024 | 2,545.25 | 2,579.00 | 2,531.00 | 2,573.15 | 2,573.15 | 88,886 |
Jan 12, 2024 | 2,536.05 | 2,554.70 | 2,512.10 | 2,545.25 | 2,545.25 | 327,265 |
Jan 11, 2024 | 2,580.35 | 2,589.40 | 2,532.00 | 2,537.05 | 2,537.05 | 56,711 |
Jan 10, 2024 | 2,581.10 | 2,594.00 | 2,565.00 | 2,577.20 | 2,577.20 | 24,530 |
Jan 09, 2024 | 2,578.95 | 2,588.95 | 2,571.05 | 2,581.10 | 2,581.10 | 104,691 |
Jan 08, 2024 | 2,620.45 | 2,623.85 | 2,566.65 | 2,578.85 | 2,578.85 | 95,301 |
Jan 05, 2024 | 2,597.65 | 2,630.00 | 2,597.60 | 2,620.30 | 2,620.30 | 157,089 |
Jan 04, 2024 | 2,605.30 | 2,622.95 | 2,586.05 | 2,592.20 | 2,592.20 | 33,382 |
Jan 03, 2024 | 2,601.70 | 2,628.70 | 2,600.00 | 2,605.30 | 2,605.30 | 29,220 |
Jan 02, 2024 | 2,654.85 | 2,654.85 | 2,606.00 | 2,613.50 | 2,613.50 | 78,680 |
Jan 01, 2024 | 2,664.00 | 2,669.00 | 2,637.55 | 2,655.70 | 2,655.70 | 17,716 |
Dec 29, 2023 | 2,633.80 | 2,666.00 | 2,620.15 | 2,663.35 | 2,663.35 | 161,544 |
Dec 28, 2023 | 2,609.30 | 2,638.00 | 2,606.80 | 2,633.85 | 2,633.85 | 103,914 |
Dec 27, 2023 | 2,588.65 | 2,613.00 | 2,580.05 | 2,609.25 | 2,609.25 | 145,757 |
Dec 26, 2023 | 2,578.65 | 2,592.00 | 2,567.55 | 2,585.75 | 2,585.75 | 43,861 |
Dec 22, 2023 | 2,556.70 | 2,580.00 | 2,547.30 | 2,575.10 | 2,575.10 | 143,078 |
Dec 21, 2023 | 2,530.80 | 2,579.75 | 2,530.80 | 2,553.40 | 2,553.40 | 37,716 |
Dec 20, 2023 | 2,570.30 | 2,571.25 | 2,547.80 | 2,556.80 | 2,556.80 | 121,575 |
Dec 19, 2023 | 2,538.05 | 2,566.75 | 2,535.50 | 2,561.50 | 2,561.50 | 86,956 |
Dec 18, 2023 | 2,522.00 | 2,543.95 | 2,515.00 | 2,535.45 | 2,535.45 | 144,846 |
Dec 15, 2023 | 2,518.50 | 2,530.40 | 2,507.00 | 2,523.00 | 2,523.00 | 195,838 |
Dec 14, 2023 | 2,519.95 | 2,520.00 | 2,502.00 | 2,518.50 | 2,518.50 | 92,902 |
Dec 13, 2023 | 2,510.00 | 2,516.00 | 2,498.55 | 2,511.85 | 2,511.85 | 56,716 |
Dec 12, 2023 | 2,500.05 | 2,517.80 | 2,497.55 | 2,502.25 | 2,502.25 | 83,051 |
Dec 11, 2023 | 2,521.80 | 2,522.30 | 2,500.00 | 2,504.45 | 2,504.45 | 76,315 |
Dec 08, 2023 | 2,520.00 | 2,533.35 | 2,509.90 | 2,521.35 | 2,521.35 | 228,719 |
Dec 07, 2023 | 2,559.95 | 2,559.95 | 2,499.25 | 2,520.00 | 2,520.00 | 108,306 |
Dec 06, 2023 | 2,570.00 | 2,583.50 | 2,560.65 | 2,566.10 | 2,566.10 | 131,749 |
Dec 05, 2023 | 2,620.00 | 2,635.15 | 2,557.45 | 2,563.20 | 2,563.20 | 170,139 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |