Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 2,933.50 | 2,951.00 | 2,932.55 | 2,939.75 | 2,939.75 | 1,307 |
May 02, 2024 | 2,929.00 | 2,935.00 | 2,929.00 | 2,931.25 | 2,931.25 | 51 |
May 01, 2024 | - | - | - | - | - | - |
Apr 30, 2024 | 2,951.00 | 2,968.50 | 2,949.00 | 2,938.50 | 2,938.50 | 585 |
Apr 29, 2024 | 2,950.00 | 2,960.34 | 2,946.50 | 2,956.75 | 2,956.75 | 841 |
Apr 26, 2024 | 2,946.00 | 2,946.00 | 2,938.33 | 2,951.25 | 2,951.25 | 1,234 |
Apr 25, 2024 | 2,953.00 | 2,958.00 | 2,953.00 | 2,930.75 | 2,930.75 | 898 |
Apr 24, 2024 | 2,961.00 | 2,961.00 | 2,957.00 | 2,956.50 | 2,956.50 | 796 |
Apr 23, 2024 | 2,956.50 | 2,972.00 | 2,956.50 | 2,963.50 | 2,963.50 | 798 |
Apr 22, 2024 | 2,940.50 | 2,971.00 | 2,939.00 | 2,961.00 | 2,961.00 | 890 |
Apr 19, 2024 | 2,903.00 | 2,931.00 | 2,901.00 | 2,929.00 | 2,929.00 | 2,251 |
Apr 18, 2024 | 2,910.50 | 2,910.50 | 2,902.50 | 2,918.50 | 2,918.50 | 172 |
Apr 17, 2024 | 2,913.00 | 2,917.00 | 2,900.50 | 2,905.00 | 2,905.00 | 2,772 |
Apr 16, 2024 | 2,915.00 | 2,920.14 | 2,908.00 | 2,907.25 | 2,907.25 | 4,046 |
Apr 15, 2024 | 2,943.00 | 2,970.00 | 2,943.00 | 2,947.50 | 2,947.50 | 3,209 |
Apr 12, 2024 | 2,970.00 | 2,973.00 | 2,959.50 | 2,961.25 | 2,961.25 | 948 |
Apr 11, 2024 | 2,968.50 | 2,975.50 | 2,947.50 | 2,950.75 | 2,950.75 | 1,593 |
Apr 10, 2024 | 2,979.50 | 2,980.00 | 2,943.50 | 2,961.75 | 2,961.75 | 2,723 |
Apr 09, 2024 | 2,965.50 | 2,983.00 | 2,961.00 | 2,960.50 | 2,960.50 | 1,100 |
Apr 08, 2024 | 2,973.50 | 2,984.00 | 2,968.50 | 2,975.25 | 2,975.25 | 1,056 |
Apr 05, 2024 | 2,958.00 | 2,970.50 | 2,957.40 | 2,970.00 | 2,970.00 | 3,406 |
Apr 04, 2024 | 2,988.50 | 2,992.76 | 2,984.00 | 2,991.50 | 2,991.50 | 2,759 |
Apr 03, 2024 | 2,982.50 | 2,984.67 | 2,976.50 | 2,981.25 | 2,981.25 | 4,297 |
Apr 02, 2024 | 3,006.00 | 3,010.00 | 2,981.00 | 2,978.00 | 2,978.00 | 10,888 |
Mar 28, 2024 | 2,997.50 | 2,997.50 | 2,990.50 | 2,990.50 | 2,990.50 | 3,101 |
Mar 27, 2024 | 2,977.00 | 2,978.50 | 2,977.00 | 2,980.25 | 2,980.25 | 458 |
Mar 26, 2024 | 2,971.00 | 2,974.00 | 2,971.00 | 2,972.00 | 2,972.00 | 754 |
Mar 25, 2024 | 2,980.00 | 2,983.50 | 2,966.50 | 2,967.50 | 2,967.50 | 4,487 |
Mar 22, 2024 | 2,998.50 | 2,999.00 | 2,987.50 | 2,979.50 | 2,979.50 | 1,456 |
Mar 21, 2024 | 2,964.50 | 2,981.00 | 2,956.00 | 2,977.00 | 2,977.00 | 9,826 |
Mar 20, 2024 | 2,934.50 | 2,938.00 | 2,932.50 | 2,931.25 | 2,931.25 | 1,435 |
Mar 19, 2024 | 2,924.00 | 2,930.50 | 2,918.50 | 2,926.00 | 2,926.00 | 6,052 |
Mar 18, 2024 | 2,919.00 | 2,926.00 | 2,919.00 | 2,920.00 | 2,920.00 | 3,665 |
Mar 15, 2024 | 2,918.50 | 2,922.00 | 2,914.50 | 2,909.50 | 2,909.50 | 1,047 |
Mar 14, 2024 | 2,922.00 | 2,926.00 | 2,909.00 | 2,907.00 | 2,907.00 | 7,634 |
Mar 13, 2024 | 2,908.50 | 2,921.00 | 2,908.46 | 2,918.75 | 2,918.75 | 10,911 |
Mar 12, 2024 | 2,894.00 | 2,911.00 | 2,894.00 | 2,907.25 | 2,907.25 | 1,245 |
Mar 11, 2024 | 2,882.00 | 2,890.00 | 2,882.00 | 2,888.00 | 2,888.00 | 4,191 |
Mar 08, 2024 | 2,898.00 | 2,899.50 | 2,891.50 | 2,889.25 | 2,889.25 | 1,589 |
Mar 07, 2024 | 2,901.00 | 2,901.00 | 2,887.00 | 2,898.50 | 2,898.50 | 1,196 |
Mar 06, 2024 | 2,889.50 | 2,893.50 | 2,880.50 | 2,890.50 | 2,890.50 | 4,614 |
Mar 05, 2024 | 2,883.00 | 2,893.50 | 2,882.50 | 2,878.00 | 2,878.00 | 10,289 |
Mar 04, 2024 | 2,899.50 | 2,899.50 | 2,877.02 | 2,890.25 | 2,890.25 | 862,908 |
Mar 01, 2024 | 2,888.50 | 2,894.50 | 2,886.50 | 2,894.50 | 2,894.50 | 891 |
Feb 29, 2024 | 2,865.00 | 2,890.50 | 2,865.00 | 2,890.50 | 2,890.50 | 4,176 |
Feb 28, 2024 | 2,868.00 | 2,878.50 | 2,867.50 | 2,866.75 | 2,866.75 | 4,063 |
Feb 27, 2024 | 2,868.00 | 2,869.00 | 2,862.00 | 2,864.25 | 2,864.25 | 4,665 |
Feb 26, 2024 | 2,871.00 | 2,872.00 | 2,860.50 | 2,866.75 | 2,866.75 | 4,179 |
Feb 23, 2024 | 2,862.00 | 2,879.00 | 2,860.50 | 2,874.50 | 2,874.50 | 1,667 |
Feb 22, 2024 | 2,854.00 | 2,868.50 | 2,854.00 | 2,866.25 | 2,866.25 | 609 |
Feb 21, 2024 | 2,840.00 | 2,840.00 | 2,839.00 | 2,845.50 | 2,845.50 | 1,180 |
Feb 20, 2024 | 2,845.00 | 2,846.00 | 2,845.00 | 2,837.50 | 2,837.50 | 1,064 |
Feb 19, 2024 | 2,852.50 | 2,852.50 | 2,852.50 | 2,850.75 | 2,850.75 | 1,269 |
Feb 16, 2024 | 2,856.00 | 2,856.00 | 2,856.00 | 2,852.75 | 2,852.75 | 43 |
Feb 15, 2024 | 2,835.00 | 2,835.00 | 2,820.00 | 2,835.75 | 2,835.75 | 2,147 |
Feb 14, 2024 | 2,816.00 | 2,818.00 | 2,815.00 | 2,816.00 | 2,816.00 | 1,488 |
Feb 13, 2024 | 2,813.00 | 2,818.00 | 2,786.00 | 2,795.75 | 2,795.75 | 4,766 |
Feb 12, 2024 | 2,814.00 | 2,824.20 | 2,813.00 | 2,823.50 | 2,823.50 | 3,910 |
Feb 09, 2024 | 2,810.00 | 2,810.23 | 2,809.00 | 2,805.00 | 2,805.00 | 697 |
Feb 08, 2024 | 2,816.50 | 2,816.50 | 2,808.50 | 2,803.75 | 2,803.75 | 2,724 |
Feb 07, 2024 | 2,809.00 | 2,818.00 | 2,809.00 | 2,817.50 | 2,817.50 | 701 |
Feb 06, 2024 | 2,804.50 | 2,819.50 | 2,801.00 | 2,816.00 | 2,816.00 | 1,944 |
Feb 05, 2024 | 2,809.00 | 2,828.00 | 2,805.00 | 2,814.50 | 2,814.50 | 5,943 |
Feb 02, 2024 | 2,811.50 | 2,821.50 | 2,807.00 | 2,813.00 | 2,813.00 | 1,869 |
Feb 01, 2024 | 2,799.00 | 2,807.00 | 2,789.50 | 2,794.50 | 2,794.50 | 561 |
Jan 31, 2024 | 2,809.00 | 2,826.50 | 2,806.00 | 2,805.00 | 2,805.00 | 1,859 |
Jan 30, 2024 | 2,796.00 | 2,808.50 | 2,795.50 | 2,804.00 | 2,804.00 | 1,677 |
Jan 29, 2024 | 2,784.00 | 2,793.00 | 2,784.00 | 2,791.75 | 2,791.75 | 2,993 |
Jan 26, 2024 | 2,780.50 | 2,788.50 | 2,780.50 | 2,788.50 | 2,788.50 | 3,112 |
Jan 25, 2024 | 2,753.00 | 2,778.50 | 2,753.00 | 2,773.00 | 2,773.00 | 544 |
Jan 24, 2024 | 2,775.50 | 2,777.00 | 2,775.50 | 2,769.00 | 2,769.00 | 769 |
Jan 23, 2024 | 2,765.00 | 2,771.00 | 2,753.00 | 2,768.50 | 2,768.50 | 983 |
Jan 22, 2024 | 2,772.50 | 2,772.50 | 2,770.00 | 2,770.00 | 2,770.00 | 752 |
Jan 19, 2024 | 2,754.00 | 2,754.00 | 2,754.00 | 2,752.00 | 2,752.00 | 470 |
Jan 18, 2024 | 2,748.00 | 2,748.00 | 2,730.50 | 2,736.00 | 2,736.00 | 282 |
Jan 17, 2024 | 2,749.50 | 2,749.50 | 2,742.00 | 2,744.50 | 2,744.50 | 680 |
Jan 16, 2024 | 2,772.00 | 2,781.00 | 2,772.00 | 2,773.00 | 2,773.00 | 504 |
Jan 15, 2024 | 2,773.50 | 2,774.50 | 2,769.00 | 2,770.75 | 2,770.75 | 2,482 |
Jan 12, 2024 | 2,765.00 | 2,774.50 | 2,762.00 | 2,766.00 | 2,766.00 | 2,475 |
Jan 11, 2024 | 2,758.50 | 2,772.00 | 2,755.00 | 2,755.25 | 2,755.25 | 8,655 |
Jan 10, 2024 | 2,773.00 | 2,773.00 | 2,770.00 | 2,766.75 | 2,766.75 | 890 |
Jan 09, 2024 | 2,771.50 | 2,772.50 | 2,767.50 | 2,767.50 | 2,767.50 | 742 |
Jan 08, 2024 | 2,757.00 | 2,765.50 | 2,757.00 | 2,759.75 | 2,759.75 | 1,989 |
Jan 05, 2024 | 2,766.50 | 2,770.50 | 2,766.50 | 2,767.50 | 2,767.50 | 2,200 |
Jan 04, 2024 | 2,773.50 | 2,779.00 | 2,773.50 | 2,779.00 | 2,779.00 | 41 |
Jan 03, 2024 | 2,794.00 | 2,806.50 | 2,777.50 | 2,777.50 | 2,777.50 | 3,703 |
Jan 02, 2024 | 2,790.50 | 2,794.00 | 2,775.00 | 2,795.00 | 2,795.00 | 1,744 |
Dec 29, 2023 | 2,789.00 | 2,789.00 | 2,788.77 | 2,776.00 | 2,776.00 | 712 |
Dec 28, 2023 | 2,770.00 | 2,778.00 | 2,770.00 | 2,778.00 | 2,778.00 | 294 |
Dec 27, 2023 | 2,781.00 | 2,785.00 | 2,756.50 | 2,756.50 | 2,756.50 | 3,153 |
Dec 22, 2023 | 2,757.50 | 2,757.50 | 2,751.50 | 2,748.25 | 2,748.25 | 3,744 |
Dec 21, 2023 | 2,763.00 | 2,763.00 | 2,753.00 | 2,761.50 | 2,761.50 | 593 |
Dec 20, 2023 | 2,765.00 | 2,771.00 | 2,755.00 | 2,766.50 | 2,766.50 | 283 |
Dec 19, 2023 | 2,752.25 | 2,752.25 | 2,746.00 | 2,746.00 | 2,746.00 | 1,346 |
Dec 18, 2023 | 2,751.00 | 2,755.00 | 2,751.00 | 2,755.00 | 2,755.00 | 2,589 |
Dec 15, 2023 | 2,754.50 | 2,754.50 | 2,737.50 | 2,747.50 | 2,747.50 | 2,781 |
Dec 14, 2023 | 2,745.50 | 2,753.50 | 2,743.00 | 2,743.00 | 2,743.00 | 919 |
Dec 13, 2023 | 2,734.50 | 2,734.50 | 2,734.50 | 2,729.50 | 2,729.50 | 6 |
Dec 12, 2023 | 2,717.00 | 2,719.00 | 2,712.78 | 2,719.00 | 2,719.00 | 5,449 |
Dec 11, 2023 | 2,698.50 | 2,701.00 | 2,698.50 | 2,701.00 | 2,701.00 | 8,601 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |