Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 20, 2024 | 0.00 | 0.00 | 0.00 | 2,977.00 | 2,977.00 | - |
May 17, 2024 | 2,964.00 | 2,971.00 | 2,936.00 | 2,958.00 | 2,958.00 | 1,619,993 |
May 16, 2024 | 2,975.00 | 2,992.00 | 2,948.00 | 2,977.00 | 2,977.00 | 1,512,213 |
May 15, 2024 | 2,966.00 | 2,984.00 | 2,932.00 | 2,966.00 | 2,966.00 | 843,050 |
May 14, 2024 | 2,916.00 | 2,955.50 | 2,895.00 | 2,950.00 | 2,950.00 | 2,064,440 |
May 13, 2024 | 2,853.00 | 2,924.00 | 2,831.00 | 2,919.00 | 2,919.00 | 2,094,027 |
May 10, 2024 | 2,831.00 | 2,865.00 | 2,795.40 | 2,851.00 | 2,851.00 | 2,151,338 |
May 09, 2024 | 2,883.00 | 2,992.00 | 2,811.00 | 2,820.00 | 2,820.00 | 3,889,291 |
May 08, 2024 | 2,947.00 | 2,979.00 | 2,934.00 | 2,974.00 | 2,974.00 | 2,112,613 |
May 07, 2024 | 2,935.00 | 2,968.00 | 2,924.00 | 2,950.00 | 2,950.00 | 1,963,419 |
May 03, 2024 | 2,853.00 | 2,891.00 | 2,824.00 | 2,891.00 | 2,891.00 | 1,407,052 |
May 02, 2024 | 2,843.00 | 2,864.00 | 2,816.00 | 2,842.00 | 2,842.00 | 1,675,037 |
May 01, 2024 | 2,881.00 | 2,842.00 | 2,842.00 | 2,845.00 | 2,845.00 | 83,071 |
Apr 30, 2024 | 2,891.00 | 2,905.00 | 2,861.00 | 2,876.00 | 2,876.00 | 1,281,473 |
Apr 29, 2024 | 2,887.00 | 2,899.00 | 2,864.00 | 2,875.00 | 2,875.00 | 749,747 |
Apr 26, 2024 | 2,862.00 | 2,886.00 | 2,850.00 | 2,879.00 | 2,879.00 | 1,360,542 |
Apr 25, 2024 | 2,841.00 | 2,868.00 | 2,812.00 | 2,843.00 | 2,843.00 | 1,763,828 |
Apr 24, 2024 | 2,871.00 | 2,893.00 | 2,844.00 | 2,850.00 | 2,850.00 | 1,194,375 |
Apr 23, 2024 | 2,871.00 | 2,882.50 | 2,837.00 | 2,859.00 | 2,859.00 | 2,020,282 |
Apr 22, 2024 | 2,852.00 | 2,866.00 | 2,825.00 | 2,844.00 | 2,844.00 | 1,743,874 |
Apr 19, 2024 | 2,822.00 | 2,841.00 | 2,789.00 | 2,835.00 | 2,835.00 | 1,528,912 |
Apr 18, 2024 | 2,858.00 | 2,864.00 | 2,825.00 | 2,846.00 | 2,846.00 | 2,074,506 |
Apr 17, 2024 | 2,798.00 | 2,858.40 | 2,798.00 | 2,840.00 | 2,840.00 | 3,419,757 |
Apr 16, 2024 | 2,801.00 | 2,830.00 | 2,787.00 | 2,801.00 | 2,801.00 | 1,139,706 |
Apr 15, 2024 | 2,829.00 | 2,876.10 | 2,829.00 | 2,851.00 | 2,851.00 | 1,466,498 |
Apr 12, 2024 | 2,857.00 | 2,870.00 | 2,829.00 | 2,829.00 | 2,829.00 | 1,785,858 |
Apr 11, 2024 | 2,825.00 | 2,839.00 | 2,766.00 | 2,819.00 | 2,819.00 | 1,868,059 |
Apr 10, 2024 | 2,802.00 | 2,827.00 | 2,794.00 | 2,827.00 | 2,827.00 | 3,736,908 |
Apr 09, 2024 | 2,810.00 | 2,820.00 | 2,776.00 | 2,777.00 | 2,777.00 | 2,934,604 |
Apr 08, 2024 | 2,805.00 | 2,833.42 | 2,801.00 | 2,823.00 | 2,823.00 | 1,852,113 |
Apr 05, 2024 | 2,772.00 | 2,810.00 | 2,744.00 | 2,810.00 | 2,810.00 | 3,037,951 |
Apr 04, 2024 | 2,803.00 | 2,822.00 | 2,797.00 | 2,819.00 | 2,819.00 | 2,194,554 |
Apr 03, 2024 | 2,788.00 | 2,806.00 | 2,776.00 | 2,806.00 | 2,806.00 | 4,218,235 |
Apr 02, 2024 | 2,813.00 | 2,842.99 | 2,782.00 | 2,793.00 | 2,793.00 | 1,838,854 |
Mar 28, 2024 | 2,806.00 | 2,826.00 | 2,794.40 | 2,809.00 | 2,809.00 | 2,413,267 |
Mar 27, 2024 | 2,822.00 | 2,828.00 | 2,792.00 | 2,802.00 | 2,802.00 | 1,692,960 |
Mar 26, 2024 | 2,789.00 | 2,827.00 | 2,789.00 | 2,822.00 | 2,822.00 | 2,720,280 |
Mar 25, 2024 | 2,814.00 | 2,820.00 | 2,780.00 | 2,791.00 | 2,791.00 | 2,428,568 |
Mar 22, 2024 | 2,766.00 | 2,780.00 | 2,720.62 | 2,761.00 | 2,761.00 | 1,799,769 |
Mar 21, 2024 | 2,577.00 | 2,761.00 | 2,562.00 | 2,748.00 | 2,748.00 | 3,218,171 |
Mar 20, 2024 | 2,521.00 | 2,544.00 | 2,517.00 | 2,528.00 | 2,528.00 | 3,425,955 |
Mar 19, 2024 | 2,523.00 | 2,538.00 | 2,512.00 | 2,525.00 | 2,525.00 | 2,823,272 |
Mar 18, 2024 | 2,555.00 | 2,562.00 | 2,522.82 | 2,527.00 | 2,527.00 | 1,562,018 |
Mar 15, 2024 | 2,524.00 | 2,566.00 | 2,524.00 | 2,555.00 | 2,555.00 | 4,416,652 |
Mar 14, 2024 | 2,557.00 | 2,559.00 | 2,524.00 | 2,535.00 | 2,535.00 | 1,733,536 |
Mar 13, 2024 | 2,569.00 | 2,585.00 | 2,552.91 | 2,556.00 | 2,556.00 | 2,742,788 |
Mar 12, 2024 | 2,531.00 | 2,576.16 | 2,526.00 | 2,573.00 | 2,573.00 | 1,993,930 |
Mar 11, 2024 | 2,498.00 | 2,525.00 | 2,485.00 | 2,519.00 | 2,519.00 | 2,522,204 |
Mar 08, 2024 | 2,537.00 | 2,538.00 | 2,503.00 | 2,523.00 | 2,523.00 | 965,730 |
Mar 07, 2024 | 2,511.00 | 2,539.00 | 2,498.40 | 2,531.00 | 2,531.00 | 2,134,069 |
Mar 06, 2024 | 2,502.00 | 2,534.00 | 2,495.00 | 2,522.00 | 2,522.00 | 1,771,414 |
Mar 05, 2024 | 2,476.00 | 2,509.00 | 2,471.00 | 2,496.00 | 2,496.00 | 1,476,129 |
Mar 04, 2024 | 2,494.00 | 2,498.00 | 2,472.00 | 2,485.00 | 2,485.00 | 1,873,691 |
Mar 01, 2024 | 2,482.00 | 2,512.00 | 2,459.00 | 2,507.00 | 2,507.00 | 2,089,244 |
Feb 29, 2024 | 2,458.00 | 2,484.00 | 2,447.00 | 2,468.00 | 2,468.00 | 3,829,337 |
Feb 28, 2024 | 2,427.00 | 2,450.00 | 2,415.60 | 2,449.00 | 2,449.00 | 1,208,203 |
Feb 27, 2024 | 2,449.00 | 2,459.00 | 2,404.00 | 2,416.00 | 2,416.00 | 1,631,637 |
Feb 26, 2024 | 2,431.00 | 2,464.00 | 2,426.00 | 2,449.00 | 2,449.00 | 1,961,096 |
Feb 23, 2024 | 2,446.00 | 2,453.00 | 2,431.00 | 2,436.00 | 2,436.00 | 1,746,091 |
Feb 22, 2024 | 2,462.00 | 2,468.00 | 2,438.00 | 2,442.00 | 2,442.00 | 1,638,557 |
Feb 21, 2024 | 2,450.00 | 2,452.88 | 2,431.00 | 2,441.00 | 2,441.00 | 1,904,852 |
Feb 20, 2024 | 2,465.00 | 2,471.00 | 2,446.00 | 2,452.00 | 2,452.00 | 1,153,288 |
Feb 19, 2024 | 2,468.00 | 2,481.00 | 2,456.00 | 2,464.00 | 2,464.00 | 1,250,613 |
Feb 16, 2024 | 2,442.00 | 2,484.00 | 2,436.00 | 2,476.00 | 2,476.00 | 2,552,878 |
Feb 15, 2024 | 2,409.00 | 2,432.00 | 2,392.00 | 2,428.00 | 2,428.00 | 1,587,692 |
Feb 14, 2024 | 2,376.00 | 2,409.22 | 2,376.00 | 2,388.00 | 2,388.00 | 773,309 |
Feb 13, 2024 | 2,399.00 | 2,402.87 | 2,352.00 | 2,376.00 | 2,376.00 | 1,144,227 |
Feb 12, 2024 | 2,419.00 | 2,433.00 | 2,397.40 | 2,409.00 | 2,409.00 | 2,858,923 |
Feb 09, 2024 | 2,382.00 | 2,416.32 | 2,379.67 | 2,414.00 | 2,414.00 | 5,042,049 |
Feb 08, 2024 | 2,346.00 | 2,395.00 | 2,346.00 | 2,382.00 | 2,382.00 | 1,683,075 |
Feb 07, 2024 | 2,317.00 | 2,343.00 | 2,307.00 | 2,334.00 | 2,334.00 | 1,996,534 |
Feb 06, 2024 | 2,357.00 | 2,362.00 | 2,312.00 | 2,316.00 | 2,316.00 | 3,756,031 |
Feb 05, 2024 | 2,362.00 | 2,376.00 | 2,334.00 | 2,341.00 | 2,341.00 | 1,761,400 |
Feb 02, 2024 | 2,365.00 | 2,378.00 | 2,322.60 | 2,352.00 | 2,352.00 | 1,884,292 |
Feb 01, 2024 | 2,430.00 | 2,449.00 | 2,336.00 | 2,351.00 | 2,351.00 | 3,165,826 |
Jan 31, 2024 | 2,501.00 | 2,507.00 | 2,472.00 | 2,479.00 | 2,479.00 | 3,064,916 |
Jan 30, 2024 | 2,447.00 | 2,507.00 | 2,447.00 | 2,497.00 | 2,497.00 | 2,453,880 |
Jan 29, 2024 | 2,440.00 | 2,447.00 | 2,414.00 | 2,433.00 | 2,433.00 | 3,257,739 |
Jan 26, 2024 | 2,370.00 | 2,411.00 | 2,356.00 | 2,411.00 | 2,411.00 | 1,780,498 |
Jan 25, 2024 | 2,345.00 | 2,380.00 | 2,338.00 | 2,374.00 | 2,374.00 | 2,235,501 |
Jan 24, 2024 | 2,355.00 | 2,387.00 | 2,323.00 | 2,358.00 | 2,358.00 | 2,475,315 |
Jan 23, 2024 | 2,374.00 | 2,383.00 | 2,356.00 | 2,368.00 | 2,368.00 | 1,115,706 |
Jan 22, 2024 | 2,361.00 | 2,380.00 | 2,335.00 | 2,369.00 | 2,369.00 | 2,020,204 |
Jan 19, 2024 | 2,340.00 | 2,369.00 | 2,329.00 | 2,336.00 | 2,336.00 | 5,776,258 |
Jan 18, 2024 | 2,327.00 | 2,327.00 | 2,283.00 | 2,326.00 | 2,326.00 | 2,855,790 |
Jan 17, 2024 | 2,308.00 | 2,324.00 | 2,280.00 | 2,319.00 | 2,319.00 | 1,830,322 |
Jan 16, 2024 | 2,309.00 | 2,336.00 | 2,298.00 | 2,333.00 | 2,333.00 | 1,896,276 |
Jan 15, 2024 | 2,311.00 | 2,344.00 | 2,307.00 | 2,321.00 | 2,321.00 | 845,106 |
Jan 12, 2024 | 2,290.00 | 2,420.00 | 2,283.00 | 2,324.00 | 2,324.00 | 1,993,201 |
Jan 11, 2024 | 2,310.00 | 2,321.36 | 2,271.00 | 2,277.00 | 2,277.00 | 3,333,700 |
Jan 10, 2024 | 2,299.00 | 2,309.00 | 2,279.50 | 2,297.00 | 2,297.00 | 4,262,384 |
Jan 09, 2024 | 2,321.00 | 2,332.00 | 2,276.00 | 2,280.00 | 2,280.00 | 3,681,954 |
Jan 08, 2024 | 2,281.00 | 2,319.00 | 2,269.00 | 2,319.00 | 2,319.00 | 1,368,504 |
Jan 05, 2024 | 2,317.00 | 2,317.00 | 2,273.00 | 2,293.00 | 2,293.00 | 1,606,657 |
Jan 04, 2024 | 2,307.00 | 2,337.00 | 2,297.00 | 2,337.00 | 2,337.00 | 2,246,140 |
Jan 03, 2024 | 2,333.00 | 2,350.00 | 2,286.00 | 2,314.00 | 2,314.00 | 1,851,814 |
Jan 02, 2024 | 2,421.00 | 2,422.00 | 2,330.00 | 2,344.00 | 2,344.00 | 1,518,998 |
Dec 29, 2023 | 2,431.00 | 2,441.00 | 2,400.00 | 2,421.00 | 2,421.00 | 483,316 |
Dec 28, 2023 | 2,445.00 | 2,455.00 | 2,423.00 | 2,437.00 | 2,437.00 | 515,670 |
Dec 27, 2023 | 2,432.00 | 2,446.00 | 2,418.00 | 2,442.00 | 2,442.00 | 1,541,032 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |