Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 07, 2024 | 2,255.00 | 2,380.00 | 2,255.00 | 2,365.00 | 2,365.00 | 67,649 |
May 03, 2024 | 2,295.00 | 2,335.00 | 2,275.00 | 2,310.00 | 2,310.00 | 34,302 |
May 02, 2024 | 2,320.00 | 2,330.00 | 2,265.00 | 2,300.00 | 2,300.00 | 66,435 |
May 01, 2024 | 2,250.00 | 2,289.99 | 2,240.00 | 2,330.00 | 2,330.00 | 151,909 |
Apr 30, 2024 | 2,255.00 | 2,315.00 | 2,220.00 | 2,260.00 | 2,260.00 | 76,708 |
Apr 29, 2024 | 2,195.00 | 2,270.00 | 2,115.00 | 2,260.00 | 2,260.00 | 55,142 |
Apr 26, 2024 | 2,235.00 | 2,270.00 | 2,170.00 | 2,180.00 | 2,180.00 | 75,467 |
Apr 25, 2024 | 2,175.00 | 2,230.00 | 2,170.00 | 2,225.00 | 2,225.00 | 95,845 |
Apr 24, 2024 | 2,120.00 | 2,180.00 | 2,080.00 | 2,180.00 | 2,180.00 | 94,704 |
Apr 23, 2024 | 2,070.00 | 2,125.00 | 2,061.60 | 2,125.00 | 2,125.00 | 54,285 |
Apr 22, 2024 | 2,100.00 | 2,135.00 | 2,070.00 | 2,070.00 | 2,070.00 | 250,554 |
Apr 19, 2024 | 2,070.00 | 2,115.00 | 2,065.00 | 2,105.00 | 2,105.00 | 124,204 |
Apr 18, 2024 | 2,075.00 | 2,090.00 | 2,031.25 | 2,085.00 | 2,085.00 | 51,970 |
Apr 17, 2024 | 2,060.00 | 2,100.00 | 2,045.00 | 2,075.00 | 2,075.00 | 106,369 |
Apr 16, 2024 | 2,020.00 | 2,090.00 | 2,000.00 | 2,075.00 | 2,075.00 | 80,860 |
Apr 15, 2024 | 2,085.00 | 2,175.00 | 2,015.00 | 2,090.00 | 2,090.00 | 32,520 |
Apr 12, 2024 | 2,180.00 | 2,180.00 | 2,080.00 | 2,080.00 | 2,080.00 | 48,762 |
Apr 11, 2024 | 2,160.00 | 2,160.00 | 2,070.00 | 2,090.00 | 2,090.00 | 40,498 |
Apr 10, 2024 | 2,000.00 | 2,150.00 | 2,000.00 | 2,095.00 | 2,095.00 | 59,156 |
Apr 09, 2024 | 2,000.00 | 2,100.00 | 2,000.00 | 2,075.00 | 2,075.00 | 172,333 |
Apr 08, 2024 | 2,000.00 | 2,155.00 | 2,000.00 | 2,070.00 | 2,070.00 | 28,441 |
Apr 05, 2024 | 2,100.00 | 2,155.00 | 2,033.52 | 2,045.00 | 2,045.00 | 38,363 |
Apr 04, 2024 | 2,030.00 | 2,120.00 | 2,030.00 | 2,095.00 | 2,095.00 | 38,189 |
Apr 03, 2024 | 2,015.00 | 2,079.10 | 2,015.00 | 2,070.00 | 2,070.00 | 76,978 |
Apr 02, 2024 | 2,110.00 | 2,165.01 | 2,035.45 | 2,040.00 | 2,040.00 | 60,063 |
Mar 28, 2024 | 2,085.00 | 2,125.00 | 2,075.00 | 2,125.00 | 2,125.00 | 57,347 |
Mar 27, 2024 | 2,100.00 | 2,100.00 | 2,050.00 | 2,075.00 | 2,075.00 | 245,084 |
Mar 26, 2024 | 2,055.00 | 2,105.00 | 2,025.00 | 2,100.00 | 2,100.00 | 82,750 |
Mar 25, 2024 | 2,085.00 | 2,150.00 | 2,000.00 | 2,060.00 | 2,060.00 | 317,343 |
Mar 22, 2024 | 2,000.00 | 2,180.00 | 2,000.00 | 2,085.00 | 2,085.00 | 61,221 |
Mar 21, 2024 | 2,170.00 | 2,170.00 | 2,081.10 | 2,090.00 | 2,090.00 | 243,623 |
Mar 20, 2024 | 2,005.00 | 2,170.00 | 2,005.00 | 2,075.00 | 2,075.00 | 41,296 |
Mar 19, 2024 | 2,000.00 | 2,095.00 | 2,000.00 | 2,060.00 | 2,060.00 | 78,485 |
Mar 18, 2024 | 2,200.00 | 2,200.00 | 2,070.00 | 2,080.00 | 2,080.00 | 51,926 |
Mar 15, 2024 | 2,080.00 | 2,135.00 | 2,060.00 | 2,105.00 | 2,105.00 | 151,508 |
Mar 14, 2024 | 2,125.00 | 2,155.00 | 2,055.00 | 2,085.00 | 2,085.00 | 52,412 |
Mar 13, 2024 | 2,160.00 | 2,185.00 | 2,105.00 | 2,140.00 | 2,140.00 | 62,553 |
Mar 12, 2024 | 2,155.00 | 2,195.00 | 2,145.00 | 2,170.00 | 2,170.00 | 72,975 |
Mar 11, 2024 | 2,170.00 | 2,295.00 | 2,135.00 | 2,145.00 | 2,145.00 | 260,238 |
Mar 08, 2024 | 2,215.00 | 2,230.00 | 2,180.00 | 2,180.00 | 2,180.00 | 69,139 |
Mar 07, 2024 | 2,140.00 | 2,220.00 | 2,122.50 | 2,205.00 | 2,205.00 | 34,528 |
Mar 06, 2024 | 2,125.00 | 2,160.00 | 2,055.00 | 2,135.00 | 2,135.00 | 240,940 |
Mar 05, 2024 | 2,160.00 | 2,170.00 | 2,080.00 | 2,080.00 | 2,080.00 | 130,807 |
Mar 04, 2024 | 2,320.00 | 2,365.00 | 2,170.00 | 2,190.00 | 2,190.00 | 246,470 |
Mar 01, 2024 | 2,135.00 | 2,215.00 | 2,095.00 | 2,215.00 | 2,215.00 | 63,445 |
Feb 29, 2024 | 2,130.00 | 2,210.00 | 2,130.00 | 2,185.00 | 2,185.00 | 47,105 |
Feb 28, 2024 | 2,180.00 | 2,180.00 | 2,150.00 | 2,170.00 | 2,170.00 | 65,331 |
Feb 27, 2024 | 2,205.00 | 2,220.00 | 2,171.75 | 2,200.00 | 2,200.00 | 25,203 |
Feb 26, 2024 | 2,175.00 | 2,207.95 | 2,080.00 | 2,180.00 | 2,180.00 | 41,824 |
Feb 23, 2024 | 2,235.00 | 2,235.00 | 2,114.85 | 2,170.00 | 2,170.00 | 30,246 |
Feb 22, 2024 | 2,130.00 | 2,220.00 | 2,075.00 | 2,180.00 | 2,180.00 | 57,079 |
Feb 21, 2024 | 2,190.00 | 2,190.00 | 2,095.00 | 2,095.00 | 2,095.00 | 33,184 |
Feb 20, 2024 | 2,280.00 | 2,280.00 | 2,150.00 | 2,185.00 | 2,185.00 | 27,799 |
Feb 19, 2024 | 2,175.00 | 2,279.50 | 2,095.00 | 2,215.00 | 2,215.00 | 39,185 |
Feb 16, 2024 | 2,120.00 | 2,205.00 | 2,100.35 | 2,205.00 | 2,205.00 | 26,874 |
Feb 15, 2024 | 2,100.00 | 2,173.22 | 2,005.00 | 2,135.00 | 2,135.00 | 41,897 |
Feb 14, 2024 | 2,080.00 | 2,125.00 | 2,080.00 | 2,110.00 | 2,110.00 | 46,478 |
Feb 13, 2024 | 2,190.00 | 2,190.00 | 2,070.00 | 2,085.00 | 2,085.00 | 44,932 |
Feb 12, 2024 | 2,235.00 | 2,242.40 | 2,100.18 | 2,120.00 | 2,120.00 | 34,902 |
Feb 09, 2024 | 2,185.00 | 2,185.00 | 2,055.00 | 2,135.00 | 2,135.00 | 55,594 |
Feb 08, 2024 | 2,100.00 | 2,175.00 | 2,081.21 | 2,145.00 | 2,145.00 | 72,877 |
Feb 07, 2024 | 2,190.00 | 2,190.00 | 2,110.00 | 2,120.00 | 2,120.00 | 64,071 |
Feb 06, 2024 | 2,175.00 | 2,255.00 | 2,131.51 | 2,165.00 | 2,165.00 | 45,599 |
Feb 05, 2024 | 2,050.00 | 2,190.00 | 2,050.00 | 2,145.00 | 2,145.00 | 57,096 |
Feb 02, 2024 | 2,220.00 | 2,220.00 | 2,095.00 | 2,140.00 | 2,140.00 | 92,391 |
Feb 01, 2024 | 2,200.00 | 2,220.00 | 2,122.85 | 2,140.00 | 2,140.00 | 76,610 |
Jan 31, 2024 | 2,200.00 | 2,244.89 | 2,160.00 | 2,220.00 | 2,220.00 | 68,309 |
Jan 30, 2024 | 2,200.00 | 2,230.00 | 2,164.85 | 2,190.00 | 2,190.00 | 98,605 |
Jan 29, 2024 | 2,185.00 | 2,275.15 | 2,155.00 | 2,200.00 | 2,200.00 | 40,810 |
Jan 26, 2024 | 2,150.00 | 2,200.00 | 2,150.00 | 2,185.00 | 2,185.00 | 52,971 |
Jan 25, 2024 | 2,200.00 | 2,200.00 | 2,120.00 | 2,185.00 | 2,185.00 | 37,283 |
Jan 24, 2024 | 2,120.00 | 2,165.00 | 1,998.00 | 2,165.00 | 2,165.00 | 151,930 |
Jan 23, 2024 | 2,245.00 | 2,250.00 | 2,095.00 | 2,110.00 | 2,110.00 | 76,985 |
Jan 22, 2024 | 2,170.00 | 2,225.00 | 2,145.00 | 2,220.00 | 2,220.00 | 101,447 |
Jan 19, 2024 | 2,200.00 | 2,230.00 | 2,165.00 | 2,190.00 | 2,190.00 | 146,016 |
Jan 18, 2024 | 2,195.00 | 2,220.00 | 2,040.00 | 2,200.00 | 2,200.00 | 51,606 |
Jan 17, 2024 | 2,110.00 | 2,215.00 | 2,070.00 | 2,155.00 | 2,155.00 | 187,979 |
Jan 16, 2024 | 2,100.00 | 2,150.00 | 2,095.00 | 2,120.00 | 2,120.00 | 55,202 |
Jan 15, 2024 | 2,150.00 | 2,190.00 | 2,085.00 | 2,140.00 | 2,140.00 | 47,397 |
Jan 12, 2024 | 2,215.00 | 2,230.00 | 2,175.00 | 2,175.00 | 2,175.00 | 83,064 |
Jan 11, 2024 | 2,250.00 | 2,250.00 | 2,160.00 | 2,160.00 | 2,160.00 | 44,468 |
Jan 10, 2024 | 2,245.00 | 2,290.00 | 2,210.00 | 2,230.00 | 2,230.00 | 50,785 |
Jan 09, 2024 | 2,225.00 | 2,295.00 | 2,210.00 | 2,275.00 | 2,275.00 | 59,372 |
Jan 08, 2024 | 2,200.00 | 2,370.00 | 2,160.00 | 2,220.00 | 2,220.00 | 55,036 |
Jan 05, 2024 | 2,215.00 | 2,295.00 | 2,160.00 | 2,200.00 | 2,200.00 | 81,760 |
Jan 04, 2024 | 2,210.00 | 2,215.00 | 2,160.00 | 2,200.00 | 2,200.00 | 39,565 |
Jan 03, 2024 | 2,205.00 | 2,278.71 | 2,183.36 | 2,190.00 | 2,190.00 | 58,076 |
Jan 02, 2024 | 2,200.00 | 2,390.00 | 2,200.00 | 2,265.00 | 2,265.00 | 36,569 |
Dec 29, 2023 | 2,285.00 | 2,405.00 | 2,285.00 | 2,295.00 | 2,295.00 | 17,874 |
Dec 28, 2023 | 2,365.00 | 2,495.00 | 2,245.00 | 2,320.00 | 2,320.00 | 21,508 |
Dec 27, 2023 | 2,470.00 | 2,470.00 | 2,320.00 | 2,350.00 | 2,350.00 | 34,378 |
Dec 22, 2023 | 2,440.00 | 2,440.00 | 2,340.00 | 2,350.00 | 2,350.00 | 20,443 |
Dec 21, 2023 | 2,355.00 | 2,440.00 | 2,295.00 | 2,345.00 | 2,345.00 | 132,079 |
Dec 20, 2023 | 2,325.00 | 2,375.00 | 2,300.00 | 2,370.00 | 2,370.00 | 57,155 |
Dec 19, 2023 | 2,245.00 | 2,340.00 | 2,230.00 | 2,300.00 | 2,300.00 | 57,704 |
Dec 18, 2023 | 2,215.00 | 2,380.00 | 2,215.00 | 2,305.00 | 2,305.00 | 82,682 |
Dec 15, 2023 | 2,295.00 | 2,345.00 | 2,255.00 | 2,315.00 | 2,315.00 | 184,899 |
Dec 14, 2023 | 2,220.00 | 2,300.00 | 2,190.00 | 2,285.00 | 2,285.00 | 63,152 |
Dec 13, 2023 | 2,280.00 | 2,280.00 | 2,175.00 | 2,190.00 | 2,190.00 | 79,961 |
Dec 12, 2023 | 2,150.00 | 2,260.00 | 2,105.00 | 2,185.00 | 2,185.00 | 105,141 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |