Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 30, 2024 | 1,497.80 | 1,537.00 | 1,489.00 | 1,515.70 | 1,515.70 | 6,293,171 |
Apr 29, 2024 | 1,458.75 | 1,491.00 | 1,450.10 | 1,487.25 | 1,487.25 | 5,463,640 |
Apr 26, 2024 | 1,511.50 | 1,519.00 | 1,443.30 | 1,446.40 | 1,446.40 | 6,135,488 |
Apr 25, 2024 | 1,476.05 | 1,499.50 | 1,470.55 | 1,496.10 | 1,496.10 | 3,697,957 |
Apr 24, 2024 | 1,477.00 | 1,483.25 | 1,462.75 | 1,474.65 | 1,474.65 | 2,964,953 |
Apr 23, 2024 | 1,482.80 | 1,485.80 | 1,471.10 | 1,474.50 | 1,474.50 | 1,206,443 |
Apr 22, 2024 | 1,494.00 | 1,501.00 | 1,469.95 | 1,477.50 | 1,477.50 | 2,887,202 |
Apr 19, 2024 | 1,466.00 | 1,490.25 | 1,444.40 | 1,482.05 | 1,482.05 | 4,311,650 |
Apr 18, 2024 | 1,502.80 | 1,508.35 | 1,468.15 | 1,474.40 | 1,474.40 | 3,856,849 |
Apr 16, 2024 | 1,530.00 | 1,534.80 | 1,487.95 | 1,490.95 | 1,490.95 | 3,981,325 |
Apr 15, 2024 | 1,544.95 | 1,557.90 | 1,530.00 | 1,539.90 | 1,539.90 | 1,528,341 |
Apr 12, 2024 | 1,546.00 | 1,562.70 | 1,542.00 | 1,555.65 | 1,555.65 | 1,749,128 |
Apr 10, 2024 | 1,564.85 | 1,564.85 | 1,548.00 | 1,552.85 | 1,552.85 | 2,528,578 |
Apr 09, 2024 | 1,574.90 | 1,574.90 | 1,541.00 | 1,554.95 | 1,554.95 | 1,176,425 |
Apr 08, 2024 | 1,560.00 | 1,576.35 | 1,550.00 | 1,568.35 | 1,568.35 | 2,372,626 |
Apr 05, 2024 | 1,552.00 | 1,556.35 | 1,528.10 | 1,552.40 | 1,552.40 | 3,286,862 |
Apr 04, 2024 | 1,548.05 | 1,550.45 | 1,511.20 | 1,544.45 | 1,544.45 | 6,077,155 |
Apr 03, 2024 | 1,554.00 | 1,556.90 | 1,538.05 | 1,542.65 | 1,542.65 | 3,711,781 |
Apr 02, 2024 | 1,542.95 | 1,570.95 | 1,537.00 | 1,559.40 | 1,559.40 | 2,335,256 |
Apr 01, 2024 | 1,553.00 | 1,572.75 | 1,539.00 | 1,542.40 | 1,542.40 | 2,159,432 |
Mar 28, 2024 | 1,534.75 | 1,564.50 | 1,533.60 | 1,553.00 | 1,553.00 | 3,964,429 |
Mar 27, 2024 | 1,519.00 | 1,542.95 | 1,514.45 | 1,533.55 | 1,533.55 | 8,408,702 |
Mar 26, 2024 | 1,512.10 | 1,523.60 | 1,502.20 | 1,518.70 | 1,518.70 | 9,046,136 |
Mar 22, 2024 | 1,477.75 | 1,520.35 | 1,473.00 | 1,512.10 | 1,512.10 | 5,309,042 |
Mar 21, 2024 | 1,460.00 | 1,486.90 | 1,459.00 | 1,484.10 | 1,484.10 | 3,870,591 |
Mar 20, 2024 | 1,440.00 | 1,464.00 | 1,422.70 | 1,441.55 | 1,441.55 | 5,480,729 |
Mar 19, 2024 | 1,476.05 | 1,482.95 | 1,430.85 | 1,434.10 | 1,434.10 | 3,180,412 |
Mar 18, 2024 | 1,487.25 | 1,491.60 | 1,466.30 | 1,480.70 | 1,480.70 | 2,365,287 |
Mar 15, 2024 | 1,474.00 | 1,489.50 | 1,456.70 | 1,484.35 | 1,484.35 | 2,985,042 |
Mar 14, 2024 | 1,471.55 | 1,506.90 | 1,469.20 | 1,476.75 | 1,476.75 | 3,652,530 |
Mar 13, 2024 | 1,535.00 | 1,540.60 | 1,495.00 | 1,502.65 | 1,502.65 | 4,165,036 |
Mar 12, 2024 | 1,541.05 | 1,555.95 | 1,528.50 | 1,533.05 | 1,533.05 | 1,918,571 |
Mar 11, 2024 | 1,566.10 | 1,568.75 | 1,536.60 | 1,541.05 | 1,541.05 | 1,694,488 |
Mar 07, 2024 | 1,556.45 | 1,571.50 | 1,546.05 | 1,563.75 | 1,563.75 | 2,285,176 |
Mar 06, 2024 | 1,542.45 | 1,564.75 | 1,536.55 | 1,554.55 | 1,554.55 | 5,167,456 |
Mar 05, 2024 | 1,529.65 | 1,547.00 | 1,524.00 | 1,542.45 | 1,542.45 | 2,694,157 |
Mar 04, 2024 | 1,529.95 | 1,538.95 | 1,520.35 | 1,531.30 | 1,531.30 | 2,985,524 |
Mar 01, 2024 | 1,480.00 | 1,528.75 | 1,477.85 | 1,526.65 | 1,526.65 | 3,549,401 |
Feb 29, 2024 | 1,451.00 | 1,484.00 | 1,440.00 | 1,474.90 | 1,474.90 | 4,216,252 |
Feb 28, 2024 | 1,495.00 | 1,503.45 | 1,442.50 | 1,449.20 | 1,449.20 | 2,661,887 |
Feb 27, 2024 | 1,466.50 | 1,497.35 | 1,458.50 | 1,493.05 | 1,493.05 | 2,843,312 |
Feb 26, 2024 | 1,481.00 | 1,486.00 | 1,463.90 | 1,466.50 | 1,466.50 | 2,077,787 |
Feb 23, 2024 | 1,498.45 | 1,504.90 | 1,475.05 | 1,480.30 | 1,480.30 | 2,557,861 |
Feb 22, 2024 | 1,517.25 | 1,520.00 | 1,463.50 | 1,489.15 | 1,489.15 | 4,969,478 |
Feb 21, 2024 | 1,520.00 | 1,526.80 | 1,502.50 | 1,517.25 | 1,517.25 | 5,259,113 |
Feb 20, 2024 | 1,489.00 | 1,508.00 | 1,475.05 | 1,504.20 | 1,504.20 | 2,390,096 |
Feb 19, 2024 | 1,499.90 | 1,502.80 | 1,477.00 | 1,483.60 | 1,483.60 | 1,209,609 |
Feb 16, 2024 | 1,485.95 | 1,506.50 | 1,471.00 | 1,493.65 | 1,493.65 | 1,844,045 |
Feb 15, 2024 | 1,491.00 | 1,492.85 | 1,460.30 | 1,476.95 | 1,476.95 | 1,906,763 |
Feb 14, 2024 | 1,450.05 | 1,494.50 | 1,435.95 | 1,481.50 | 1,481.50 | 4,208,176 |
Feb 13, 2024 | 1,452.40 | 1,476.25 | 1,430.65 | 1,463.90 | 1,463.90 | 4,601,482 |
Feb 12, 2024 | 1,488.20 | 1,497.00 | 1,442.15 | 1,447.15 | 1,447.15 | 2,821,957 |
Feb 09, 2024 | 1,480.25 | 1,491.40 | 1,462.65 | 1,486.25 | 1,486.25 | 2,388,841 |
Feb 08, 2024 | 1,522.70 | 1,540.95 | 1,470.00 | 1,477.30 | 1,477.30 | 2,931,291 |
Feb 07, 2024 | 1,522.40 | 1,522.40 | 1,492.20 | 1,515.35 | 1,515.35 | 4,066,189 |
Feb 06, 2024 | 1,550.00 | 1,550.45 | 1,504.15 | 1,511.40 | 1,511.40 | 3,312,270 |
Feb 05, 2024 | 1,532.75 | 1,550.00 | 1,521.80 | 1,537.80 | 1,537.80 | 2,624,023 |
Feb 02, 2024 | 1,551.00 | 1,564.85 | 1,529.55 | 1,533.75 | 1,533.75 | 3,554,450 |
Feb 01, 2024 | 1,537.75 | 1,547.55 | 1,523.55 | 1,541.15 | 1,541.15 | 2,240,634 |
Jan 31, 2024 | 1,519.20 | 1,548.00 | 1,507.15 | 1,534.05 | 1,534.05 | 3,867,886 |
Jan 30, 2024 | 1,530.00 | 1,544.45 | 1,510.05 | 1,519.90 | 1,519.90 | 1,721,705 |
Jan 29, 2024 | 1,523.00 | 1,537.75 | 1,515.35 | 1,526.80 | 1,526.80 | 3,058,020 |
Jan 25, 2024 | 1,490.00 | 1,543.95 | 1,488.60 | 1,512.00 | 1,512.00 | 8,118,578 |
Jan 24, 2024 | 1,459.95 | 1,495.80 | 1,442.00 | 1,490.85 | 1,490.85 | 9,155,544 |
Jan 23, 2024 | 1,535.00 | 1,547.90 | 1,428.05 | 1,441.70 | 1,441.70 | 10,097,057 |
Jan 19, 2024 | 1,622.70 | 1,631.75 | 1,550.20 | 1,561.10 | 1,561.10 | 10,982,524 |
Jan 18, 2024 | 1,634.95 | 1,639.60 | 1,595.10 | 1,612.90 | 1,612.90 | 3,557,256 |
Jan 17, 2024 | 1,650.00 | 1,677.05 | 1,631.85 | 1,643.90 | 1,643.90 | 6,683,398 |
Jan 16, 2024 | 1,688.85 | 1,691.75 | 1,663.05 | 1,667.05 | 1,667.05 | 1,316,138 |
Jan 15, 2024 | 1,684.80 | 1,694.50 | 1,668.05 | 1,688.85 | 1,688.85 | 2,930,339 |
Jan 12, 2024 | 1,657.85 | 1,677.85 | 1,647.40 | 1,674.00 | 1,674.00 | 2,161,848 |
Jan 11, 2024 | 1,643.95 | 1,668.20 | 1,642.55 | 1,657.85 | 1,657.85 | 1,914,421 |
Jan 10, 2024 | 1,620.00 | 1,642.75 | 1,620.00 | 1,640.15 | 1,640.15 | 1,629,958 |
Jan 09, 2024 | 1,631.95 | 1,643.90 | 1,621.00 | 1,625.10 | 1,625.10 | 1,619,091 |
Jan 08, 2024 | 1,633.00 | 1,650.05 | 1,622.00 | 1,627.10 | 1,627.10 | 1,791,003 |
Jan 05, 2024 | 1,654.00 | 1,654.00 | 1,629.00 | 1,643.20 | 1,643.20 | 2,294,140 |
Jan 04, 2024 | 1,593.00 | 1,655.00 | 1,593.00 | 1,648.55 | 1,648.55 | 4,271,262 |
Jan 03, 2024 | 1,575.50 | 1,604.95 | 1,558.00 | 1,601.15 | 1,601.15 | 2,620,296 |
Jan 02, 2024 | 1,594.10 | 1,598.25 | 1,570.00 | 1,575.60 | 1,575.60 | 1,227,193 |
Jan 01, 2024 | 1,598.95 | 1,611.40 | 1,591.80 | 1,598.85 | 1,598.85 | 1,341,121 |
Dec 29, 2023 | 1,615.00 | 1,618.90 | 1,587.05 | 1,598.95 | 1,598.95 | 1,779,207 |
Dec 28, 2023 | 1,600.00 | 1,618.70 | 1,592.00 | 1,610.55 | 1,610.55 | 3,143,161 |
Dec 27, 2023 | 1,573.15 | 1,600.00 | 1,567.30 | 1,597.45 | 1,597.45 | 1,887,827 |
Dec 26, 2023 | 1,562.95 | 1,582.75 | 1,557.00 | 1,570.80 | 1,570.80 | 1,129,332 |
Dec 22, 2023 | 1,574.30 | 1,591.10 | 1,557.90 | 1,562.35 | 1,562.35 | 2,214,206 |
Dec 21, 2023 | 1,542.10 | 1,574.00 | 1,527.55 | 1,570.00 | 1,570.00 | 2,400,593 |
Dec 20, 2023 | 1,578.00 | 1,581.00 | 1,549.50 | 1,556.15 | 1,556.15 | 3,218,717 |
Dec 19, 2023 | 1,556.35 | 1,586.05 | 1,542.20 | 1,566.55 | 1,566.55 | 2,297,704 |
Dec 18, 2023 | 1,570.00 | 1,570.00 | 1,552.00 | 1,556.35 | 1,556.35 | 1,352,458 |
Dec 15, 2023 | 1,552.95 | 1,578.00 | 1,547.05 | 1,570.80 | 1,570.80 | 3,478,643 |
Dec 14, 2023 | 1,523.00 | 1,554.50 | 1,515.60 | 1,551.70 | 1,551.70 | 3,427,500 |
Dec 13, 2023 | 1,502.00 | 1,512.65 | 1,495.00 | 1,506.90 | 1,506.90 | 2,562,565 |
Dec 12, 2023 | 1,528.90 | 1,528.90 | 1,489.95 | 1,497.00 | 1,497.00 | 1,621,785 |
Dec 11, 2023 | 1,512.80 | 1,537.95 | 1,510.00 | 1,521.85 | 1,521.85 | 2,194,782 |
Dec 08, 2023 | 1,510.00 | 1,520.95 | 1,494.05 | 1,508.95 | 1,508.95 | 2,568,088 |
Dec 07, 2023 | 1,505.00 | 1,514.95 | 1,496.05 | 1,504.75 | 1,504.75 | 1,931,490 |
Dec 06, 2023 | 1,517.00 | 1,521.35 | 1,493.35 | 1,501.60 | 1,501.60 | 3,405,245 |
Dec 05, 2023 | 1,519.80 | 1,525.50 | 1,486.50 | 1,506.60 | 1,506.60 | 3,457,904 |
Dec 04, 2023 | 1,490.00 | 1,517.55 | 1,473.45 | 1,514.65 | 1,514.65 | 4,254,987 |
Dec 01, 2023 | 1,479.00 | 1,493.00 | 1,458.15 | 1,461.05 | 1,461.05 | 4,063,279 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |