Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 08, 2024 | 2,315.00 | 2,315.00 | 2,270.00 | 2,280.00 | 2,280.00 | 93,480 |
May 07, 2024 | 2,295.00 | 2,300.00 | 2,280.00 | 2,295.00 | 2,295.00 | 264,019 |
May 03, 2024 | 2,280.00 | 2,300.00 | 2,280.00 | 2,290.00 | 2,290.00 | 122,008 |
May 02, 2024 | 2,270.00 | 2,300.00 | 2,270.00 | 2,300.00 | 2,300.00 | 75,136 |
May 01, 2024 | 2,295.00 | 2,300.00 | 2,270.00 | 2,270.00 | 2,270.00 | 78,914 |
Apr 30, 2024 | 2,310.00 | 2,316.30 | 2,295.00 | 2,295.00 | 2,295.00 | 84,548 |
Apr 29, 2024 | 2,285.00 | 2,320.00 | 2,280.00 | 2,310.00 | 2,310.00 | 170,068 |
Apr 26, 2024 | 2,285.00 | 2,297.82 | 2,270.47 | 2,290.00 | 2,290.00 | 111,539 |
Apr 25, 2024 | 2,300.00 | 2,301.00 | 2,271.50 | 2,275.00 | 2,275.00 | 68,041 |
Apr 24, 2024 | 2,325.00 | 2,325.00 | 2,280.00 | 2,285.00 | 2,285.00 | 252,701 |
Apr 23, 2024 | 2,295.00 | 2,320.00 | 2,295.00 | 2,305.00 | 2,305.00 | 234,267 |
Apr 22, 2024 | 2,275.00 | 2,301.81 | 2,265.00 | 2,300.00 | 2,300.00 | 127,546 |
Apr 19, 2024 | 2,265.00 | 2,280.00 | 2,230.00 | 2,270.00 | 2,270.00 | 126,634 |
Apr 18, 2024 | 2,270.00 | 2,290.00 | 2,270.00 | 2,270.00 | 2,270.00 | 92,885 |
Apr 17, 2024 | 2,280.00 | 2,288.00 | 2,270.00 | 2,280.00 | 2,280.00 | 102,803 |
Apr 16, 2024 | 2,275.00 | 2,295.00 | 2,270.00 | 2,270.00 | 2,270.00 | 541,022 |
Apr 15, 2024 | 2,300.00 | 2,308.17 | 2,275.00 | 2,275.00 | 2,275.00 | 109,900 |
Apr 12, 2024 | 2,295.00 | 2,313.00 | 2,281.86 | 2,290.00 | 2,290.00 | 78,507 |
Apr 11, 2024 | 2,305.00 | 2,305.00 | 2,275.00 | 2,280.00 | 2,280.00 | 115,092 |
Apr 10, 2024 | 2,310.00 | 2,335.00 | 2,275.00 | 2,280.00 | 2,280.00 | 183,551 |
Apr 09, 2024 | 2,325.00 | 2,350.00 | 2,300.00 | 2,300.00 | 2,300.00 | 97,954 |
Apr 08, 2024 | 2,315.00 | 2,365.00 | 2,295.00 | 2,350.00 | 2,350.00 | 206,274 |
Apr 05, 2024 | 2,270.00 | 2,315.00 | 2,265.00 | 2,315.00 | 2,315.00 | 159,954 |
Apr 04, 2024 | 2,260.00 | 2,300.00 | 2,260.00 | 2,295.00 | 2,295.00 | 128,352 |
Apr 03, 2024 | 2,275.00 | 2,285.00 | 2,262.67 | 2,285.00 | 2,285.00 | 130,762 |
Apr 02, 2024 | 2,280.00 | 2,310.00 | 2,255.00 | 2,275.00 | 2,275.00 | 195,070 |
Mar 28, 2024 | 2,320.00 | 2,320.00 | 2,270.00 | 2,280.00 | 2,280.00 | 88,977 |
Mar 27, 2024 | 2,325.00 | 2,335.00 | 2,305.00 | 2,305.00 | 2,305.00 | 211,504 |
Mar 26, 2024 | 2,335.00 | 2,338.34 | 2,325.00 | 2,330.00 | 2,330.00 | 106,802 |
Mar 25, 2024 | 2,360.00 | 2,365.00 | 2,320.60 | 2,330.00 | 2,330.00 | 213,263 |
Mar 22, 2024 | 2,350.00 | 2,371.10 | 2,340.00 | 2,370.00 | 2,370.00 | 209,091 |
Mar 21, 2024 | 2,350.00 | 2,363.75 | 2,327.97 | 2,340.00 | 2,340.00 | 175,230 |
Mar 20, 2024 | 2,335.00 | 2,350.00 | 2,315.00 | 2,325.00 | 2,325.00 | 175,040 |
Mar 19, 2024 | 2,315.00 | 2,340.00 | 2,315.00 | 2,335.00 | 2,335.00 | 124,179 |
Mar 18, 2024 | 2,345.00 | 2,400.00 | 2,310.00 | 2,315.00 | 2,315.00 | 222,078 |
Mar 15, 2024 | 2,335.00 | 2,365.00 | 2,330.00 | 2,340.00 | 2,340.00 | 138,961 |
Mar 14, 2024 | 2,355.00 | 2,360.00 | 2,335.00 | 2,350.00 | 2,350.00 | 107,827 |
Mar 13, 2024 | 2,370.00 | 2,375.00 | 2,337.70 | 2,360.00 | 2,360.00 | 297,957 |
Mar 12, 2024 | 2,365.00 | 2,380.00 | 2,349.00 | 2,360.00 | 2,360.00 | 320,332 |
Mar 11, 2024 | 2,355.00 | 2,375.00 | 2,350.00 | 2,350.00 | 2,350.00 | 158,132 |
Mar 08, 2024 | 2,340.00 | 2,375.00 | 2,340.00 | 2,365.00 | 2,365.00 | 179,298 |
Mar 07, 2024 | 2,330.00 | 2,375.00 | 2,305.00 | 2,365.00 | 2,365.00 | 244,247 |
Mar 06, 2024 | 2,280.00 | 2,330.00 | 2,267.20 | 2,330.00 | 2,330.00 | 292,791 |
Mar 05, 2024 | 2,270.00 | 2,282.47 | 2,265.00 | 2,275.00 | 2,275.00 | 101,747 |
Mar 04, 2024 | 2,250.00 | 2,280.00 | 2,250.00 | 2,260.00 | 2,260.00 | 102,927 |
Mar 01, 2024 | 2,245.00 | 2,275.00 | 2,225.00 | 2,275.00 | 2,275.00 | 104,055 |
Feb 29, 2024 | 2,220.00 | 2,255.00 | 2,220.00 | 2,230.00 | 2,230.00 | 155,221 |
Feb 28, 2024 | 2,235.00 | 2,425.00 | 2,210.00 | 2,220.00 | 2,220.00 | 137,901 |
Feb 27, 2024 | 2,260.00 | 2,310.00 | 2,235.00 | 2,240.00 | 2,240.00 | 472,029 |
Feb 26, 2024 | 2,280.00 | 2,310.00 | 2,260.00 | 2,260.00 | 2,260.00 | 472,509 |
Feb 23, 2024 | 2,300.00 | 2,300.00 | 2,275.00 | 2,285.00 | 2,285.00 | 196,990 |
Feb 22, 2024 | 2,295.00 | 2,315.00 | 2,280.31 | 2,285.00 | 2,285.00 | 706,754 |
Feb 21, 2024 | 2,290.00 | 2,335.00 | 2,289.06 | 2,310.00 | 2,310.00 | 151,112 |
Feb 20, 2024 | 2,350.00 | 2,350.00 | 2,290.00 | 2,290.00 | 2,290.00 | 47,814 |
Feb 19, 2024 | 2,340.00 | 2,350.00 | 2,310.00 | 2,310.00 | 2,310.00 | 562,074 |
Feb 16, 2024 | 2,335.00 | 2,355.00 | 2,325.00 | 2,325.00 | 2,325.00 | 43,055 |
Feb 15, 2024 | 2,335.00 | 2,355.00 | 2,335.00 | 2,335.00 | 2,335.00 | 96,011 |
Feb 14, 2024 | 2,325.00 | 2,345.00 | 2,325.00 | 2,330.00 | 2,330.00 | 38,490 |
Feb 13, 2024 | 2,375.00 | 2,410.00 | 2,320.25 | 2,335.00 | 2,335.00 | 45,402 |
Feb 12, 2024 | 2,360.00 | 2,390.73 | 2,345.00 | 2,350.00 | 2,350.00 | 315,415 |
Feb 09, 2024 | 2,370.00 | 2,400.00 | 2,355.00 | 2,360.00 | 2,360.00 | 155,651 |
Feb 08, 2024 | 2,425.00 | 2,425.00 | 2,370.00 | 2,370.00 | 2,370.00 | 240,818 |
Feb 07, 2024 | 2,415.00 | 2,445.02 | 2,395.00 | 2,395.00 | 2,395.00 | 217,226 |
Feb 06, 2024 | 2,400.00 | 2,430.00 | 2,380.00 | 2,430.00 | 2,430.00 | 118,674 |
Feb 05, 2024 | 2,425.00 | 2,425.00 | 2,370.00 | 2,370.00 | 2,370.00 | 156,789 |
Feb 02, 2024 | 2,315.00 | 2,410.00 | 2,300.00 | 2,410.00 | 2,410.00 | 206,215 |
Feb 01, 2024 | 2,320.00 | 2,345.00 | 2,290.00 | 2,290.00 | 2,290.00 | 337,281 |
Jan 31, 2024 | 2,310.00 | 2,319.15 | 2,295.00 | 2,315.00 | 2,315.00 | 110,251 |
Jan 30, 2024 | 2,330.00 | 2,330.00 | 2,300.00 | 2,315.00 | 2,315.00 | 100,928 |
Jan 29, 2024 | 2,340.00 | 2,370.00 | 2,315.00 | 2,315.00 | 2,315.00 | 65,014 |
Jan 26, 2024 | 2,355.00 | 2,385.00 | 2,330.00 | 2,340.00 | 2,340.00 | 141,518 |
Jan 25, 2024 | 2,365.00 | 2,385.00 | 2,355.00 | 2,365.00 | 2,365.00 | 52,148 |
Jan 24, 2024 | 2,375.00 | 2,400.00 | 2,365.00 | 2,365.00 | 2,365.00 | 100,026 |
Jan 23, 2024 | 2,410.00 | 2,412.20 | 2,375.00 | 2,375.00 | 2,375.00 | 98,545 |
Jan 22, 2024 | 2,350.00 | 2,400.00 | 2,350.00 | 2,400.00 | 2,400.00 | 108,805 |
Jan 19, 2024 | 2,380.00 | 2,405.00 | 2,350.00 | 2,350.00 | 2,350.00 | 66,475 |
Jan 18, 2024 | 2,385.00 | 2,405.00 | 2,360.00 | 2,380.00 | 2,380.00 | 100,059 |
Jan 17, 2024 | 2,375.00 | 2,400.00 | 2,355.00 | 2,355.00 | 2,355.00 | 94,939 |
Jan 16, 2024 | 2,360.00 | 2,400.00 | 2,360.00 | 2,385.00 | 2,385.00 | 177,923 |
Jan 15, 2024 | 2,372.49 | 2,400.00 | 2,360.00 | 2,380.00 | 2,380.00 | 65,374 |
Jan 12, 2024 | 2,380.00 | 2,399.62 | 2,365.00 | 2,365.00 | 2,365.00 | 85,090 |
Jan 11, 2024 | 2,390.00 | 2,410.00 | 2,340.00 | 2,400.00 | 2,400.00 | 112,712 |
Jan 10, 2024 | 2,410.00 | 2,412.44 | 2,380.00 | 2,380.00 | 2,380.00 | 110,544 |
Jan 09, 2024 | 2,405.00 | 2,420.00 | 2,392.35 | 2,405.00 | 2,405.00 | 120,206 |
Jan 08, 2024 | 2,390.00 | 2,420.00 | 2,380.00 | 2,385.00 | 2,385.00 | 365,133 |
Jan 05, 2024 | 2,435.00 | 2,435.00 | 2,385.22 | 2,390.00 | 2,390.00 | 71,324 |
Jan 04, 2024 | 2,385.00 | 2,450.00 | 2,365.00 | 2,440.00 | 2,440.00 | 94,458 |
Jan 03, 2024 | 2,350.00 | 2,390.00 | 2,350.00 | 2,390.00 | 2,390.00 | 109,357 |
Jan 02, 2024 | 2,360.00 | 2,385.00 | 2,340.00 | 2,365.00 | 2,365.00 | 85,905 |
Dec 29, 2023 | 2,360.00 | 2,385.00 | 2,350.00 | 2,360.00 | 2,360.00 | 47,478 |
Dec 28, 2023 | 2,375.00 | 2,385.00 | 2,350.00 | 2,370.00 | 2,370.00 | 42,991 |
Dec 27, 2023 | 2,365.00 | 2,376.60 | 2,345.00 | 2,350.00 | 2,350.00 | 22,189 |
Dec 22, 2023 | 2,390.00 | 2,390.00 | 2,344.00 | 2,365.00 | 2,365.00 | 30,274 |
Dec 21, 2023 | 2,370.00 | 2,385.00 | 2,355.00 | 2,380.00 | 2,380.00 | 75,295 |
Dec 20, 2023 | 2,330.00 | 2,355.00 | 2,320.00 | 2,355.00 | 2,355.00 | 129,979 |
Dec 19, 2023 | 2,300.00 | 2,330.00 | 2,280.00 | 2,305.00 | 2,305.00 | 150,848 |
Dec 18, 2023 | 2,280.00 | 2,325.00 | 2,265.00 | 2,290.00 | 2,290.00 | 93,414 |
Dec 15, 2023 | 2,320.00 | 2,334.99 | 2,270.00 | 2,290.00 | 2,290.00 | 164,072 |
Dec 14, 2023 | 2,295.00 | 2,340.00 | 2,285.00 | 2,320.00 | 2,320.00 | 130,275 |
Dec 13, 2023 | 2,300.00 | 2,300.00 | 2,265.00 | 2,285.00 | 2,285.00 | 112,296 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |