Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 2,544.80 | 2,689.75 | 2,540.00 | 2,634.60 | 2,634.60 | 1,050 |
Apr 30, 2024 | 2,582.55 | 2,582.55 | 2,518.10 | 2,547.60 | 2,547.60 | 646 |
Apr 29, 2024 | 2,769.95 | 2,769.95 | 2,501.00 | 2,533.70 | 2,533.70 | 659 |
Apr 26, 2024 | 2,761.20 | 2,765.25 | 2,609.80 | 2,639.45 | 2,639.45 | 1,134 |
Apr 25, 2024 | 2,640.00 | 2,822.50 | 2,607.00 | 2,711.85 | 2,711.85 | 2,550 |
Apr 24, 2024 | 2,509.00 | 2,689.65 | 2,460.00 | 2,621.00 | 2,621.00 | 2,570 |
Apr 23, 2024 | 2,638.00 | 2,638.30 | 2,460.20 | 2,478.50 | 2,478.50 | 1,214 |
Apr 22, 2024 | 2,502.40 | 2,640.30 | 2,443.60 | 2,584.35 | 2,584.35 | 2,857 |
Apr 19, 2024 | 2,513.55 | 2,645.00 | 2,475.20 | 2,544.55 | 2,544.55 | 4,344 |
Apr 18, 2024 | 2,270.65 | 2,688.00 | 2,265.65 | 2,542.60 | 2,542.60 | 9,973 |
Apr 16, 2024 | 2,160.00 | 2,280.00 | 2,085.90 | 2,264.35 | 2,264.35 | 1,300 |
Apr 15, 2024 | 2,140.00 | 2,181.00 | 2,100.00 | 2,136.75 | 2,136.75 | 1,146 |
Apr 12, 2024 | 2,197.00 | 2,228.00 | 2,151.85 | 2,197.75 | 2,197.75 | 420 |
Apr 10, 2024 | 2,194.55 | 2,270.00 | 2,194.55 | 2,231.30 | 2,231.30 | 508 |
Apr 09, 2024 | 2,280.00 | 2,303.00 | 2,246.00 | 2,264.70 | 2,264.70 | 915 |
Apr 08, 2024 | 2,245.00 | 2,360.00 | 2,245.00 | 2,337.50 | 2,337.50 | 935 |
Apr 05, 2024 | 2,149.95 | 2,300.00 | 2,138.75 | 2,245.50 | 2,245.50 | 1,669 |
Apr 04, 2024 | 2,141.20 | 2,160.00 | 2,128.50 | 2,136.60 | 2,136.60 | 102 |
Apr 03, 2024 | 2,116.45 | 2,176.00 | 2,116.45 | 2,141.20 | 2,141.20 | 347 |
Apr 02, 2024 | 2,154.15 | 2,289.00 | 2,117.00 | 2,136.40 | 2,136.40 | 230 |
Apr 01, 2024 | 2,113.00 | 2,154.00 | 2,094.85 | 2,120.50 | 2,120.50 | 156 |
Mar 28, 2024 | 2,106.45 | 2,109.05 | 2,068.60 | 2,090.10 | 2,090.10 | 583 |
Mar 27, 2024 | 2,005.20 | 2,150.05 | 2,005.20 | 2,102.35 | 2,102.35 | 754 |
Mar 26, 2024 | 2,227.95 | 2,227.95 | 2,090.00 | 2,114.20 | 2,114.20 | 1,198 |
Mar 22, 2024 | 2,030.55 | 2,257.10 | 2,030.50 | 2,171.85 | 2,171.85 | 2,475 |
Mar 21, 2024 | 2,021.00 | 2,021.05 | 2,002.10 | 2,002.10 | 2,002.10 | 27 |
Mar 20, 2024 | 2,041.95 | 2,042.00 | 1,987.40 | 2,002.05 | 2,002.05 | 129 |
Mar 19, 2024 | 2,060.90 | 2,082.15 | 2,001.75 | 2,025.35 | 2,025.35 | 1,607 |
Mar 18, 2024 | 2,045.15 | 2,086.00 | 2,045.15 | 2,078.15 | 2,078.15 | 90 |
Mar 15, 2024 | 2,125.30 | 2,125.30 | 2,015.00 | 2,030.35 | 2,030.35 | 531 |
Mar 14, 2024 | 2,008.10 | 2,097.30 | 1,980.75 | 2,083.60 | 2,083.60 | 216 |
Mar 13, 2024 | 2,100.00 | 2,137.05 | 1,968.60 | 2,019.00 | 2,019.00 | 2,087 |
Mar 12, 2024 | 2,081.60 | 2,130.00 | 2,031.30 | 2,116.65 | 2,116.65 | 1,605 |
Mar 11, 2024 | 1,950.05 | 2,171.00 | 1,950.05 | 2,088.05 | 2,088.05 | 955 |
Mar 07, 2024 | 2,246.20 | 2,277.00 | 2,087.00 | 2,140.15 | 2,140.15 | 1,957 |
Mar 06, 2024 | 2,050.25 | 2,220.00 | 2,045.00 | 2,202.15 | 2,202.15 | 1,715 |
Mar 05, 2024 | 2,055.00 | 2,079.95 | 2,028.55 | 2,055.35 | 2,055.35 | 739 |
Mar 04, 2024 | 2,048.90 | 2,066.65 | 2,020.00 | 2,047.75 | 2,047.75 | 320 |
Mar 01, 2024 | 2,065.00 | 2,069.10 | 2,035.35 | 2,050.70 | 2,050.70 | 198 |
Feb 29, 2024 | 2,060.00 | 2,065.20 | 2,007.30 | 2,034.00 | 2,034.00 | 220 |
Feb 28, 2024 | 2,082.60 | 2,095.25 | 2,001.00 | 2,030.45 | 2,030.45 | 291 |
Feb 27, 2024 | 2,122.85 | 2,122.85 | 2,045.00 | 2,069.60 | 2,069.60 | 188 |
Feb 26, 2024 | 2,138.40 | 2,139.05 | 2,075.30 | 2,122.60 | 2,122.60 | 866 |
Feb 23, 2024 | 2,057.05 | 2,189.65 | 2,057.05 | 2,138.40 | 2,138.40 | 176 |
Feb 22, 2024 | 2,185.30 | 2,190.00 | 2,141.95 | 2,174.05 | 2,174.05 | 347 |
Feb 21, 2024 | 2,146.00 | 2,189.20 | 2,095.00 | 2,125.95 | 2,125.95 | 1,371 |
Feb 20, 2024 | 2,111.90 | 2,149.95 | 2,096.00 | 2,145.85 | 2,145.85 | 792 |
Feb 19, 2024 | 1,985.10 | 2,070.00 | 1,982.20 | 2,045.85 | 2,045.85 | 640 |
Feb 16, 2024 | 1,846.05 | 1,959.95 | 1,836.75 | 1,951.55 | 1,951.55 | 4,423 |
Feb 15, 2024 | 1,875.05 | 1,930.00 | 1,875.05 | 1,917.95 | 1,917.95 | 317 |
Feb 14, 2024 | 1,837.30 | 1,930.00 | 1,799.35 | 1,913.30 | 1,913.30 | 217 |
Feb 13, 2024 | 1,837.00 | 1,837.00 | 1,790.00 | 1,801.25 | 1,801.25 | 182 |
Feb 12, 2024 | 1,870.05 | 1,900.95 | 1,820.55 | 1,836.25 | 1,836.25 | 694 |
Feb 09, 2024 | 1,928.25 | 1,928.25 | 1,900.00 | 1,904.25 | 1,904.25 | 324 |
Feb 08, 2024 | 1,930.00 | 1,930.00 | 1,904.75 | 1,920.00 | 1,920.00 | 848 |
Feb 07, 2024 | 1,935.40 | 1,935.40 | 1,901.95 | 1,929.85 | 1,929.85 | 1,473 |
Feb 06, 2024 | 1,897.10 | 1,920.05 | 1,894.00 | 1,897.45 | 1,897.45 | 313 |
Feb 05, 2024 | 1,929.65 | 1,930.00 | 1,889.00 | 1,906.90 | 1,906.90 | 403 |
Feb 02, 2024 | 1,914.85 | 1,930.00 | 1,904.35 | 1,919.50 | 1,919.50 | 82 |
Feb 01, 2024 | 1,930.00 | 1,930.00 | 1,861.00 | 1,876.95 | 1,876.95 | 233 |
Jan 31, 2024 | 1,929.95 | 1,930.00 | 1,893.65 | 1,897.80 | 1,897.80 | 398 |
Jan 30, 2024 | 1,935.00 | 1,985.70 | 1,900.00 | 1,952.95 | 1,952.95 | 176 |
Jan 29, 2024 | 1,915.05 | 1,962.50 | 1,906.05 | 1,932.35 | 1,932.35 | 290 |
Jan 25, 2024 | 1,930.00 | 1,930.00 | 1,913.80 | 1,922.25 | 1,922.25 | 34 |
Jan 24, 2024 | 1,917.05 | 1,950.30 | 1,909.90 | 1,927.70 | 1,927.70 | 450 |
Jan 23, 2024 | 1,965.25 | 1,976.20 | 1,881.75 | 1,905.80 | 1,905.80 | 232 |
Jan 19, 2024 | 1,996.50 | 1,996.55 | 1,951.00 | 1,960.05 | 1,960.05 | 33 |
Jan 18, 2024 | - | - | - | - | - | - |
Jan 17, 2024 | 2,012.80 | 2,086.60 | 2,010.85 | 2,016.70 | 2,016.70 | 72 |
Jan 16, 2024 | 2,045.05 | 2,048.10 | 2,002.25 | 2,028.05 | 2,028.05 | 84 |
Jan 15, 2024 | 2,010.00 | 2,049.75 | 2,009.90 | 2,022.80 | 2,022.80 | 228 |
Jan 12, 2024 | 1,995.10 | 2,068.00 | 1,931.00 | 2,009.45 | 2,009.45 | 513 |
Jan 11, 2024 | 2,020.05 | 2,026.30 | 2,000.00 | 2,008.40 | 2,008.40 | 725 |
Jan 10, 2024 | 2,055.00 | 2,069.05 | 2,015.00 | 2,020.50 | 2,020.50 | 731 |
Jan 09, 2024 | 2,096.00 | 2,110.50 | 2,040.00 | 2,047.15 | 2,047.15 | 533 |
Jan 08, 2024 | 2,106.00 | 2,114.65 | 2,050.00 | 2,094.40 | 2,094.40 | 1,047 |
Jan 05, 2024 | 2,106.50 | 2,120.00 | 2,100.00 | 2,115.35 | 2,115.35 | 211 |
Jan 04, 2024 | 2,161.60 | 2,177.80 | 2,106.30 | 2,106.85 | 2,106.85 | 218 |
Jan 03, 2024 | 2,129.00 | 2,130.80 | 2,096.10 | 2,120.70 | 2,120.70 | 927 |
Jan 02, 2024 | 2,147.50 | 2,172.75 | 2,114.05 | 2,127.40 | 2,127.40 | 237 |
Jan 01, 2024 | 2,300.00 | 2,331.90 | 2,131.00 | 2,153.65 | 2,153.65 | 1,681 |
Dec 29, 2023 | 2,140.05 | 2,248.00 | 2,090.00 | 2,231.45 | 2,231.45 | 1,398 |
Dec 28, 2023 | 2,030.30 | 2,154.95 | 2,018.20 | 2,138.10 | 2,138.10 | 3,807 |
Dec 27, 2023 | 2,087.70 | 2,100.00 | 2,025.45 | 2,044.20 | 2,044.20 | 2,028 |
Dec 26, 2023 | 1,942.95 | 2,064.15 | 1,916.20 | 2,047.20 | 2,047.20 | 404 |
Dec 22, 2023 | 1,957.20 | 1,968.50 | 1,910.10 | 1,959.00 | 1,959.00 | 525 |
Dec 21, 2023 | 1,894.55 | 1,962.70 | 1,889.05 | 1,956.30 | 1,956.30 | 330 |
Dec 20, 2023 | 1,989.45 | 2,002.10 | 1,871.00 | 1,894.55 | 1,894.55 | 907 |
Dec 19, 2023 | 2,006.25 | 2,006.25 | 1,977.25 | 1,981.80 | 1,981.80 | 156 |
Dec 18, 2023 | 2,060.00 | 2,060.00 | 1,984.95 | 1,987.20 | 1,987.20 | 1,349 |
Dec 15, 2023 | 1,995.05 | 2,085.00 | 1,995.05 | 2,047.00 | 2,047.00 | 673 |
Dec 14, 2023 | 2,016.50 | 2,061.05 | 2,005.00 | 2,026.00 | 2,026.00 | 596 |
Dec 13, 2023 | 2,011.50 | 2,036.00 | 1,990.10 | 2,034.85 | 2,034.85 | 286 |
Dec 12, 2023 | 2,024.50 | 2,040.20 | 2,019.15 | 2,029.80 | 2,029.80 | 122 |
Dec 11, 2023 | 2,012.15 | 2,059.00 | 1,971.05 | 2,017.35 | 2,017.35 | 615 |
Dec 08, 2023 | 2,020.00 | 2,160.00 | 2,004.00 | 2,017.05 | 2,017.05 | 202 |
Dec 07, 2023 | 1,999.80 | 2,052.65 | 1,999.10 | 2,009.10 | 2,009.10 | 222 |
Dec 06, 2023 | 2,078.30 | 2,085.75 | 2,002.80 | 2,014.85 | 2,014.85 | 1,040 |
Dec 05, 2023 | 2,034.95 | 2,094.00 | 2,015.95 | 2,079.05 | 2,079.05 | 488 |
Dec 04, 2023 | 1,962.10 | 2,008.00 | 1,959.00 | 1,998.05 | 1,998.05 | 300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |