Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 2,134.50 | 2,181.00 | 2,126.50 | 2,169.00 | 2,169.00 | 117,637 |
May 02, 2024 | 2,098.00 | 2,112.00 | 2,087.50 | 2,103.00 | 2,103.00 | 106,957 |
May 01, 2024 | 2,113.50 | 2,113.50 | 2,084.00 | 2,088.00 | 2,088.00 | 77,130 |
Apr 30, 2024 | 2,150.50 | 2,156.50 | 2,129.50 | 2,138.00 | 2,138.00 | 143,972 |
Apr 29, 2024 | 2,154.00 | 2,166.00 | 2,138.00 | 2,138.00 | 2,138.00 | 226,941 |
Apr 26, 2024 | 2,130.00 | 2,167.00 | 2,118.50 | 2,158.00 | 2,158.00 | 124,383 |
Apr 25, 2024 | 2,097.50 | 2,106.00 | 2,075.50 | 2,087.00 | 2,087.00 | 147,666 |
Apr 24, 2024 | 2,126.00 | 2,141.00 | 2,119.50 | 2,122.50 | 2,122.50 | 115,166 |
Apr 23, 2024 | 2,095.50 | 2,116.00 | 2,088.00 | 2,112.00 | 2,112.00 | 91,439 |
Apr 22, 2024 | 2,083.50 | 2,105.00 | 2,070.50 | 2,079.50 | 2,079.50 | 209,745 |
Apr 19, 2024 | 2,108.50 | 2,119.00 | 2,085.50 | 2,092.50 | 2,092.50 | 149,666 |
Apr 18, 2024 | 2,156.00 | 2,156.00 | 2,109.50 | 2,139.50 | 2,139.50 | 160,310 |
Apr 17, 2024 | 2,160.00 | 2,186.50 | 2,154.50 | 2,154.50 | 2,154.50 | 78,545 |
Apr 16, 2024 | 2,167.50 | 2,183.50 | 2,159.50 | 2,177.00 | 2,177.00 | 123,120 |
Apr 15, 2024 | 2,216.50 | 2,229.00 | 2,207.50 | 2,218.50 | 2,218.50 | 120,425 |
Apr 12, 2024 | 2,239.00 | 2,242.00 | 2,215.00 | 2,230.00 | 2,230.00 | 109,323 |
Apr 11, 2024 | 2,187.00 | 2,202.00 | 2,175.00 | 2,201.50 | 2,201.50 | 147,391 |
Apr 10, 2024 | 2,175.00 | 2,325.50 | 2,130.00 | 2,176.50 | 2,176.50 | 141,546 |
Apr 09, 2024 | 2,178.50 | 2,189.00 | 2,143.50 | 2,154.25 | 2,154.25 | 146,743 |
Apr 08, 2024 | 2,182.50 | 2,193.00 | 2,170.00 | 2,177.50 | 2,177.50 | 254,810 |
Apr 05, 2024 | 2,166.50 | 2,187.00 | 2,158.00 | 2,184.00 | 2,184.00 | 181,516 |
Apr 04, 2024 | 2,199.00 | 2,216.53 | 2,193.50 | 2,205.00 | 2,205.00 | 188,108 |
Apr 03, 2024 | 2,192.50 | 2,209.50 | 2,185.50 | 2,205.25 | 2,205.25 | 57,261 |
Apr 02, 2024 | 2,226.00 | 2,233.50 | 2,181.00 | 2,195.25 | 2,195.25 | 322,082 |
Mar 28, 2024 | 2,215.00 | 2,218.00 | 2,193.00 | 2,205.50 | 2,205.50 | 74,254 |
Mar 27, 2024 | 2,229.50 | 2,231.00 | 2,192.00 | 2,202.00 | 2,202.00 | 149,123 |
Mar 26, 2024 | 2,230.50 | 2,239.50 | 2,220.00 | 2,225.00 | 2,225.00 | 107,803 |
Mar 25, 2024 | 2,237.50 | 2,245.50 | 2,206.50 | 2,226.00 | 2,226.00 | 121,403 |
Mar 22, 2024 | 2,236.00 | 2,246.00 | 2,219.00 | 2,236.50 | 2,236.50 | 177,323 |
Mar 21, 2024 | 2,217.50 | 2,237.50 | 2,204.50 | 2,236.00 | 2,236.00 | 119,007 |
Mar 20, 2024 | 2,179.50 | 2,192.00 | 2,172.50 | 2,181.25 | 2,181.25 | 148,111 |
Mar 19, 2024 | 2,149.00 | 2,174.50 | 2,143.00 | 2,173.00 | 2,173.00 | 84,520 |
Mar 18, 2024 | 2,165.00 | 2,197.00 | 2,161.00 | 2,174.50 | 2,174.50 | 108,406 |
Mar 15, 2024 | 2,170.50 | 2,189.50 | 2,142.00 | 2,155.50 | 2,155.50 | 48,835 |
Mar 14, 2024 | 2,185.50 | 2,195.50 | 2,169.00 | 2,179.50 | 2,179.50 | 157,434 |
Mar 13, 2024 | 2,213.50 | 2,217.00 | 2,167.00 | 2,171.00 | 2,171.00 | 112,056 |
Mar 12, 2024 | 2,171.00 | 2,200.00 | 2,100.00 | 2,190.00 | 2,190.00 | 100,814 |
Mar 11, 2024 | 2,143.50 | 2,159.00 | 2,128.50 | 2,152.00 | 2,152.00 | 180,929 |
Mar 08, 2024 | 2,202.00 | 2,220.00 | 2,158.50 | 2,174.00 | 2,174.00 | 182,932 |
Mar 07, 2024 | 2,160.50 | 2,198.00 | 2,155.50 | 2,195.50 | 2,195.50 | 72,089 |
Mar 06, 2024 | 2,158.50 | 2,181.50 | 2,150.50 | 2,169.50 | 2,169.50 | 126,835 |
Mar 05, 2024 | 2,191.50 | 2,199.00 | 2,139.50 | 2,149.00 | 2,149.00 | 75,797 |
Mar 04, 2024 | 2,203.50 | 2,209.00 | 2,193.50 | 2,203.25 | 2,203.25 | 197,334 |
Mar 01, 2024 | 2,177.00 | 2,189.00 | 2,158.50 | 2,185.50 | 2,185.50 | 151,447 |
Feb 29, 2024 | 2,130.50 | 2,154.00 | 2,120.00 | 2,147.00 | 2,147.00 | 55,640 |
Feb 28, 2024 | 2,141.00 | 2,145.50 | 2,126.50 | 2,140.00 | 2,140.00 | 81,212 |
Feb 27, 2024 | 2,142.00 | 2,149.50 | 2,128.00 | 2,136.00 | 2,136.00 | 124,615 |
Feb 26, 2024 | 2,135.00 | 2,155.00 | 2,131.00 | 2,147.50 | 2,147.50 | 89,649 |
Feb 23, 2024 | 2,154.50 | 2,168.50 | 2,132.00 | 2,143.00 | 2,143.00 | 266,638 |
Feb 22, 2024 | 2,118.50 | 2,151.00 | 2,103.50 | 2,143.00 | 2,143.00 | 246,744 |
Feb 21, 2024 | 2,070.50 | 2,074.50 | 2,043.00 | 2,053.00 | 2,053.00 | 116,700 |
Feb 20, 2024 | 2,099.00 | 2,112.50 | 2,048.50 | 2,059.50 | 2,059.50 | 352,486 |
Feb 19, 2024 | 2,109.00 | 2,118.00 | 2,104.00 | 2,117.00 | 2,117.00 | 254,922 |
Feb 16, 2024 | 2,138.50 | 2,154.50 | 2,114.50 | 2,130.00 | 2,130.00 | 184,704 |
Feb 15, 2024 | 2,149.00 | 2,154.00 | 2,118.50 | 2,123.50 | 2,123.50 | 193,890 |
Feb 14, 2024 | 2,121.00 | 2,141.00 | 2,112.00 | 2,126.50 | 2,126.50 | 86,157 |
Feb 13, 2024 | 2,130.50 | 2,136.00 | 2,007.50 | 2,118.00 | 2,118.00 | 124,334 |
Feb 12, 2024 | 2,152.50 | 2,162.50 | 2,144.50 | 2,162.50 | 2,162.50 | 178,099 |
Feb 09, 2024 | 2,125.50 | 2,149.50 | 2,121.50 | 2,146.00 | 2,146.00 | 90,600 |
Feb 08, 2024 | 2,120.50 | 2,132.00 | 2,117.00 | 2,125.25 | 2,125.25 | 252,413 |
Feb 07, 2024 | 2,083.50 | 2,113.00 | 2,079.50 | 2,105.50 | 2,105.50 | 197,395 |
Feb 06, 2024 | 2,124.00 | 2,132.00 | 2,088.00 | 2,091.50 | 2,091.50 | 197,471 |
Feb 05, 2024 | 2,083.50 | 2,113.50 | 2,080.00 | 2,105.00 | 2,105.00 | 252,954 |
Feb 02, 2024 | 2,031.00 | 2,075.50 | 2,026.00 | 2,075.50 | 2,075.50 | 104,309 |
Feb 01, 2024 | 2,033.00 | 2,044.50 | 2,024.00 | 2,027.50 | 2,027.50 | 75,246 |
Jan 31, 2024 | 2,056.50 | 2,057.00 | 2,012.00 | 2,023.00 | 2,023.00 | 200,940 |
Jan 30, 2024 | 2,074.50 | 2,091.50 | 2,071.50 | 2,075.00 | 2,075.00 | 94,217 |
Jan 29, 2024 | 2,055.00 | 2,068.00 | 2,051.50 | 2,061.00 | 2,061.00 | 107,742 |
Jan 26, 2024 | 2,059.50 | 2,071.00 | 2,047.00 | 2,066.50 | 2,066.50 | 170,888 |
Jan 25, 2024 | 2,072.00 | 2,097.50 | 2,062.50 | 2,097.75 | 2,097.75 | 192,640 |
Jan 24, 2024 | 2,068.00 | 2,078.00 | 2,052.00 | 2,072.50 | 2,072.50 | 218,479 |
Jan 23, 2024 | 2,042.00 | 2,051.50 | 2,036.50 | 2,048.00 | 2,048.00 | 122,917 |
Jan 22, 2024 | 2,047.50 | 2,055.00 | 2,036.00 | 2,045.75 | 2,045.75 | 255,948 |
Jan 19, 2024 | 2,001.00 | 2,016.50 | 1,992.00 | 2,014.50 | 2,014.50 | 142,305 |
Jan 18, 2024 | 1,953.50 | 1,990.50 | 1,952.00 | 1,989.25 | 1,989.25 | 107,839 |
Jan 17, 2024 | 1,952.50 | 1,963.00 | 1,934.00 | 1,946.25 | 1,946.25 | 77,377 |
Jan 16, 2024 | 1,941.00 | 1,970.00 | 1,938.00 | 1,966.00 | 1,966.00 | 95,406 |
Jan 15, 2024 | 1,945.00 | 1,947.50 | 1,939.00 | 1,943.50 | 1,943.50 | 64,641 |
Jan 12, 2024 | 1,931.50 | 1,941.00 | 1,928.00 | 1,937.00 | 1,937.00 | 71,158 |
Jan 11, 2024 | 1,937.00 | 1,998.00 | 1,917.00 | 1,919.75 | 1,919.75 | 170,001 |
Jan 10, 2024 | 1,917.00 | 1,923.50 | 1,902.50 | 1,920.50 | 1,920.50 | 46,502 |
Jan 09, 2024 | 1,901.00 | 1,908.50 | 1,891.00 | 1,908.00 | 1,908.00 | 116,381 |
Jan 08, 2024 | 1,855.00 | 1,890.00 | 1,852.50 | 1,883.50 | 1,883.50 | 86,129 |
Jan 05, 2024 | 1,854.50 | 1,866.50 | 1,850.50 | 1,863.00 | 1,863.00 | 47,428 |
Jan 04, 2024 | 1,873.50 | 1,876.00 | 1,858.00 | 1,868.50 | 1,868.50 | 165,199 |
Jan 03, 2024 | 1,897.50 | 1,903.00 | 1,871.50 | 1,879.50 | 1,879.50 | 98,751 |
Jan 02, 2024 | 1,934.50 | 1,938.00 | 1,893.50 | 1,906.00 | 1,906.00 | 272,035 |
Dec 29, 2023 | 1,927.50 | 1,949.50 | 1,927.50 | 1,942.50 | 1,942.50 | 57,047 |
Dec 28, 2023 | 1,932.00 | 1,945.50 | 1,929.00 | 1,941.50 | 1,941.50 | 76,693 |
Dec 27, 2023 | 1,938.50 | 1,950.00 | 1,921.00 | 1,925.00 | 1,925.00 | 153,226 |
Dec 22, 2023 | 1,940.00 | 1,940.00 | 1,923.00 | 1,929.00 | 1,929.00 | 30,611 |
Dec 21, 2023 | 1,937.50 | 1,941.50 | 1,929.00 | 1,933.00 | 1,933.00 | 62,094 |
Dec 20, 2023 | 1,949.50 | 1,953.00 | 1,937.50 | 1,946.50 | 1,946.50 | 75,379 |
Dec 19, 2023 | 1,940.00 | 1,945.00 | 1,926.50 | 1,930.00 | 1,930.00 | 146,401 |
Dec 18, 2023 | 1,929.50 | 1,949.50 | 1,926.50 | 1,937.50 | 1,937.50 | 176,656 |
Dec 15, 2023 | 1,912.00 | 1,940.50 | 1,907.50 | 1,938.00 | 1,938.00 | 117,408 |
Dec 14, 2023 | 1,945.00 | 1,952.50 | 1,907.00 | 1,907.50 | 1,907.50 | 161,025 |
Dec 13, 2023 | 1,940.00 | 1,949.00 | 1,936.50 | 1,940.50 | 1,940.50 | 128,349 |
Dec 12, 2023 | 1,916.50 | 1,924.00 | 1,910.00 | 1,924.00 | 1,924.00 | 76,020 |
Dec 11, 2023 | 1,901.50 | 1,909.50 | 1,892.50 | 1,900.50 | 1,900.50 | 172,631 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |