Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | 1,237.00 | 1,258.65 | 1,166.24 | 1,174.11 | 1,174.11 | 1,465,700 |
Apr 18, 2024 | 1,192.00 | 1,287.88 | 1,168.43 | 1,208.16 | 1,208.16 | 1,769,700 |
Apr 17, 2024 | 1,258.00 | 1,264.22 | 1,131.99 | 1,188.05 | 1,188.05 | 2,037,400 |
Apr 16, 2024 | 1,306.02 | 1,328.50 | 1,215.15 | 1,254.03 | 1,254.03 | 1,729,200 |
Apr 15, 2024 | 1,470.00 | 1,489.97 | 1,321.05 | 1,335.88 | 1,335.88 | 1,612,500 |
Apr 12, 2024 | 1,535.00 | 1,537.82 | 1,433.00 | 1,479.58 | 1,479.58 | 1,283,600 |
Apr 11, 2024 | 1,543.00 | 1,578.37 | 1,510.09 | 1,551.81 | 1,551.81 | 1,438,600 |
Apr 10, 2024 | 1,387.50 | 1,566.00 | 1,373.77 | 1,566.00 | 1,566.00 | 1,939,200 |
Apr 09, 2024 | 1,478.10 | 1,480.17 | 1,375.00 | 1,441.02 | 1,441.02 | 1,671,700 |
Apr 08, 2024 | 1,602.10 | 1,623.78 | 1,491.20 | 1,512.99 | 1,512.99 | 2,057,400 |
Apr 05, 2024 | 1,570.00 | 1,674.25 | 1,432.00 | 1,439.00 | 1,439.00 | 2,263,000 |
Apr 04, 2024 | 1,692.98 | 1,739.72 | 1,610.10 | 1,615.42 | 1,615.42 | 2,017,100 |
Apr 03, 2024 | 1,580.01 | 1,699.49 | 1,568.32 | 1,606.11 | 1,606.11 | 1,977,200 |
Apr 02, 2024 | 1,492.00 | 1,592.29 | 1,462.94 | 1,578.83 | 1,578.83 | 1,854,600 |
Apr 01, 2024 | 1,645.01 | 1,690.19 | 1,586.56 | 1,636.74 | 1,636.74 | 1,993,000 |
Mar 28, 2024 | 1,943.00 | 1,989.00 | 1,645.52 | 1,704.56 | 1,704.56 | 4,555,900 |
Mar 27, 2024 | 1,953.00 | 1,999.99 | 1,842.00 | 1,919.16 | 1,919.16 | 2,622,600 |
Mar 26, 2024 | 1,882.43 | 1,909.50 | 1,792.00 | 1,876.99 | 1,876.99 | 2,393,900 |
Mar 25, 2024 | 1,605.00 | 1,873.65 | 1,594.42 | 1,856.00 | 1,856.00 | 3,884,000 |
Mar 22, 2024 | 1,520.00 | 1,594.49 | 1,490.00 | 1,523.00 | 1,523.00 | 2,074,100 |
Mar 21, 2024 | 1,594.12 | 1,704.36 | 1,581.02 | 1,599.29 | 1,599.29 | 3,159,000 |
Mar 20, 2024 | 1,423.01 | 1,550.00 | 1,363.01 | 1,546.52 | 1,546.52 | 3,331,400 |
Mar 19, 2024 | 1,326.07 | 1,450.00 | 1,230.12 | 1,417.50 | 1,417.50 | 4,464,400 |
Mar 18, 2024 | 1,718.45 | 1,734.90 | 1,445.01 | 1,502.76 | 1,502.76 | 4,511,100 |
Mar 15, 2024 | 1,600.01 | 1,815.00 | 1,570.00 | 1,782.36 | 1,782.36 | 4,445,700 |
Mar 14, 2024 | 1,708.01 | 1,746.00 | 1,550.77 | 1,676.85 | 1,676.85 | 4,986,800 |
Mar 13, 2024 | 1,660.00 | 1,774.00 | 1,620.00 | 1,766.15 | 1,766.15 | 3,775,900 |
Mar 12, 2024 | 1,544.00 | 1,594.97 | 1,438.00 | 1,593.35 | 1,593.35 | 3,548,900 |
Mar 11, 2024 | 1,550.00 | 1,657.06 | 1,477.35 | 1,484.23 | 1,484.23 | 4,102,400 |
Mar 08, 2024 | 1,328.04 | 1,451.73 | 1,283.66 | 1,425.59 | 1,425.59 | 3,730,700 |
Mar 07, 2024 | 1,284.98 | 1,321.04 | 1,225.00 | 1,300.02 | 1,300.02 | 2,167,700 |
Mar 06, 2024 | 1,140.00 | 1,285.55 | 1,131.10 | 1,246.21 | 1,246.21 | 3,694,000 |
Mar 05, 2024 | 1,244.19 | 1,337.79 | 1,035.06 | 1,051.01 | 1,051.01 | 5,736,600 |
Mar 04, 2024 | 1,200.00 | 1,359.91 | 1,190.01 | 1,334.01 | 1,334.01 | 5,425,000 |
Mar 01, 2024 | 996.00 | 1,080.00 | 992.00 | 1,079.39 | 1,079.39 | 2,679,000 |
Feb 29, 2024 | 999.00 | 1,040.00 | 960.44 | 1,022.84 | 1,022.84 | 3,520,600 |
Feb 28, 2024 | 952.00 | 1,008.88 | 915.50 | 962.95 | 962.95 | 4,838,800 |
Feb 27, 2024 | 866.10 | 890.00 | 841.76 | 871.80 | 871.80 | 2,274,800 |
Feb 26, 2024 | 687.94 | 809.95 | 687.94 | 796.48 | 796.48 | 2,269,500 |
Feb 23, 2024 | 699.01 | 704.29 | 678.06 | 687.44 | 687.44 | 739,300 |
Feb 22, 2024 | 683.70 | 723.25 | 679.99 | 713.15 | 713.15 | 1,042,500 |
Feb 21, 2024 | 684.30 | 685.38 | 664.26 | 672.80 | 672.80 | 703,300 |
Feb 20, 2024 | 710.79 | 721.98 | 670.27 | 704.98 | 704.98 | 968,000 |
Feb 16, 2024 | 735.00 | 740.00 | 689.38 | 699.56 | 699.56 | 1,335,200 |
Feb 15, 2024 | 792.44 | 806.78 | 707.51 | 718.00 | 718.00 | 2,382,800 |
Feb 14, 2024 | 746.00 | 774.84 | 734.17 | 769.88 | 769.88 | 2,070,500 |
Feb 13, 2024 | 675.00 | 701.22 | 655.55 | 686.02 | 686.02 | 1,391,500 |
Feb 12, 2024 | 651.99 | 725.27 | 650.17 | 717.52 | 717.52 | 2,310,000 |
Feb 09, 2024 | 627.40 | 648.90 | 614.12 | 646.32 | 646.32 | 2,468,500 |
Feb 08, 2024 | 530.00 | 588.46 | 525.05 | 587.81 | 587.81 | 2,263,100 |
Feb 07, 2024 | 499.47 | 508.63 | 467.49 | 508.01 | 508.01 | 1,099,700 |
Feb 06, 2024 | 493.30 | 509.19 | 493.12 | 498.00 | 498.00 | 689,900 |
Feb 05, 2024 | 502.00 | 503.48 | 482.00 | 490.60 | 490.60 | 859,900 |
Feb 02, 2024 | 497.25 | 509.00 | 491.00 | 500.10 | 500.10 | 607,800 |
Feb 01, 2024 | 501.80 | 515.06 | 495.96 | 503.48 | 503.48 | 628,100 |
Jan 31, 2024 | 508.00 | 527.89 | 499.43 | 501.21 | 501.21 | 938,000 |
Jan 30, 2024 | 516.98 | 525.80 | 507.64 | 519.51 | 519.51 | 738,800 |
Jan 29, 2024 | 500.00 | 524.97 | 490.21 | 513.81 | 513.81 | 1,364,900 |
Jan 26, 2024 | 470.00 | 500.95 | 464.75 | 494.50 | 494.50 | 1,466,000 |
Jan 25, 2024 | 452.32 | 464.00 | 445.89 | 457.78 | 457.78 | 660,800 |
Jan 24, 2024 | 460.00 | 462.00 | 445.05 | 450.99 | 450.99 | 823,300 |
Jan 23, 2024 | 450.00 | 459.82 | 438.74 | 450.19 | 450.19 | 1,171,600 |
Jan 22, 2024 | 468.00 | 483.96 | 455.39 | 470.19 | 470.19 | 1,143,100 |
Jan 19, 2024 | 484.50 | 487.20 | 465.00 | 481.00 | 481.00 | 1,176,300 |
Jan 18, 2024 | 500.00 | 522.00 | 477.85 | 486.60 | 486.60 | 1,660,500 |
Jan 17, 2024 | 474.23 | 499.10 | 474.23 | 499.00 | 499.00 | 976,600 |
Jan 16, 2024 | 479.00 | 489.48 | 467.00 | 482.14 | 482.14 | 1,645,300 |
Jan 12, 2024 | 525.02 | 525.89 | 481.00 | 485.53 | 485.53 | 2,732,800 |
Jan 11, 2024 | 598.99 | 611.00 | 530.30 | 536.18 | 536.18 | 2,570,400 |
Jan 10, 2024 | 566.68 | 587.00 | 553.84 | 565.67 | 565.67 | 1,640,900 |
Jan 09, 2024 | 600.00 | 602.78 | 571.25 | 577.29 | 577.29 | 1,434,600 |
Jan 08, 2024 | 640.00 | 646.88 | 586.52 | 598.01 | 598.01 | 2,514,300 |
Jan 05, 2024 | 648.71 | 654.03 | 630.03 | 631.08 | 631.08 | 926,900 |
Jan 04, 2024 | 638.60 | 668.00 | 628.45 | 655.81 | 655.81 | 1,119,300 |
Jan 03, 2024 | 643.22 | 658.55 | 625.30 | 631.06 | 631.06 | 1,880,600 |
Jan 02, 2024 | 692.49 | 727.77 | 680.00 | 685.15 | 685.15 | 2,207,400 |
Dec 29, 2023 | 674.83 | 680.00 | 617.17 | 631.62 | 631.62 | 1,579,000 |
Dec 28, 2023 | 654.69 | 689.35 | 653.52 | 667.88 | 667.88 | 1,580,800 |
Dec 27, 2023 | 613.80 | 673.82 | 612.01 | 670.71 | 670.71 | 2,127,300 |
Dec 26, 2023 | 609.49 | 615.55 | 596.49 | 603.89 | 603.89 | 1,204,700 |
Dec 22, 2023 | 581.96 | 622.58 | 578.70 | 619.24 | 619.24 | 1,255,900 |
Dec 21, 2023 | 588.10 | 591.32 | 574.40 | 581.95 | 581.95 | 715,900 |
Dec 20, 2023 | 589.77 | 599.57 | 572.10 | 573.47 | 573.47 | 1,378,500 |
Dec 19, 2023 | 583.50 | 590.41 | 564.51 | 571.30 | 571.30 | 873,800 |
Dec 18, 2023 | 561.10 | 579.00 | 559.00 | 571.90 | 571.90 | 850,300 |
Dec 15, 2023 | 575.00 | 575.23 | 564.65 | 570.41 | 570.41 | 966,700 |
Dec 14, 2023 | 588.00 | 590.00 | 575.65 | 582.37 | 582.37 | 916,700 |
Dec 13, 2023 | 557.59 | 586.00 | 552.29 | 586.00 | 586.00 | 970,000 |
Dec 12, 2023 | 560.00 | 566.97 | 549.01 | 558.32 | 558.32 | 711,900 |
Dec 11, 2023 | 574.11 | 577.88 | 546.18 | 555.80 | 555.80 | 1,341,100 |
Dec 08, 2023 | 573.48 | 599.39 | 572.81 | 599.39 | 599.39 | 950,400 |
Dec 07, 2023 | 557.20 | 578.06 | 552.10 | 571.09 | 571.09 | 573,600 |
Dec 06, 2023 | 585.12 | 586.55 | 566.14 | 568.89 | 568.89 | 956,600 |
Dec 05, 2023 | 566.00 | 589.90 | 563.38 | 577.50 | 577.50 | 1,446,800 |
Dec 04, 2023 | 567.00 | 577.77 | 550.00 | 563.22 | 563.22 | 1,753,000 |
Dec 01, 2023 | 503.53 | 529.80 | 503.37 | 527.68 | 527.68 | 1,402,700 |
Nov 30, 2023 | 498.00 | 504.99 | 487.31 | 498.30 | 498.30 | 740,500 |
Nov 29, 2023 | 507.98 | 513.50 | 497.00 | 507.10 | 507.10 | 656,900 |
Nov 28, 2023 | 505.12 | 515.27 | 498.25 | 505.87 | 505.87 | 887,700 |
Nov 27, 2023 | 505.75 | 514.80 | 495.30 | 495.38 | 495.38 | 1,055,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |