Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 1,291.50 | 1,323.00 | 1,274.00 | 1,282.50 | 1,282.50 | 1,352,471 |
Apr 24, 2024 | 1,342.50 | 1,345.00 | 1,292.00 | 1,292.00 | 1,292.00 | 1,011,677 |
Apr 23, 2024 | 1,325.50 | 1,336.00 | 1,298.75 | 1,334.50 | 1,334.50 | 1,314,448 |
Apr 22, 2024 | 1,302.00 | 1,340.25 | 1,302.00 | 1,317.50 | 1,317.50 | 2,059,491 |
Apr 19, 2024 | 1,279.00 | 1,288.00 | 1,264.25 | 1,286.00 | 1,286.00 | 1,062,238 |
Apr 18, 2024 | 1,279.50 | 1,294.00 | 1,270.00 | 1,291.50 | 1,291.50 | 1,076,369 |
Apr 17, 2024 | 1,265.00 | 1,282.50 | 1,261.00 | 1,268.50 | 1,268.50 | 1,476,231 |
Apr 16, 2024 | 1,272.50 | 1,288.50 | 1,265.21 | 1,270.00 | 1,270.00 | 1,232,361 |
Apr 15, 2024 | 1,286.50 | 1,313.00 | 1,280.25 | 1,298.50 | 1,298.50 | 1,125,310 |
Apr 12, 2024 | 1,294.50 | 1,313.00 | 1,275.50 | 1,282.00 | 1,282.00 | 1,505,058 |
Apr 11, 2024 | 1,257.00 | 1,280.50 | 1,256.00 | 1,265.50 | 1,265.50 | 1,212,733 |
Apr 10, 2024 | 1,293.50 | 1,315.50 | 1,258.00 | 1,265.50 | 1,265.50 | 1,865,032 |
Apr 09, 2024 | 1,274.00 | 1,286.50 | 1,264.05 | 1,277.00 | 1,277.00 | 948,606 |
Apr 08, 2024 | 1,275.00 | 1,292.50 | 1,272.00 | 1,280.50 | 1,280.50 | 1,219,089 |
Apr 05, 2024 | 1,275.00 | 1,282.50 | 1,268.85 | 1,278.00 | 1,278.00 | 1,057,299 |
Apr 04, 2024 | 1,270.50 | 1,301.00 | 1,269.50 | 1,293.50 | 1,293.50 | 1,270,325 |
Apr 03, 2024 | 1,264.00 | 1,300.50 | 1,256.00 | 1,273.00 | 1,273.00 | 2,319,499 |
Apr 02, 2024 | 1,300.50 | 1,318.50 | 1,270.00 | 1,270.00 | 1,270.00 | 1,885,150 |
Mar 28, 2024 | 1,311.00 | 1,320.00 | 1,301.50 | 1,316.00 | 1,316.00 | 919,415 |
Mar 27, 2024 | 1,302.00 | 1,306.50 | 1,292.00 | 1,303.50 | 1,303.50 | 1,140,165 |
Mar 26, 2024 | 1,300.00 | 1,305.00 | 1,282.00 | 1,300.50 | 1,300.50 | 1,365,151 |
Mar 25, 2024 | 1,331.00 | 1,333.00 | 1,300.50 | 1,302.00 | 1,302.00 | 2,685,385 |
Mar 22, 2024 | 1,335.00 | 1,348.00 | 1,318.50 | 1,336.00 | 1,336.00 | 1,254,734 |
Mar 21, 2024 | 1,310.00 | 1,340.50 | 1,303.00 | 1,334.00 | 1,334.00 | 1,564,132 |
Mar 20, 2024 | 1,287.00 | 1,301.00 | 1,277.81 | 1,293.50 | 1,293.50 | 1,023,414 |
Mar 19, 2024 | 1,284.00 | 1,289.00 | 1,258.50 | 1,263.00 | 1,263.00 | 5,107,525 |
Mar 18, 2024 | 1,289.50 | 1,314.00 | 1,282.00 | 1,289.50 | 1,289.50 | 1,393,139 |
Mar 15, 2024 | 1,277.50 | 1,295.50 | 1,267.00 | 1,287.50 | 1,287.50 | 9,176,111 |
Mar 14, 2024 | 1,307.50 | 1,315.75 | 1,284.00 | 1,286.00 | 1,286.00 | 2,301,976 |
Mar 13, 2024 | 1,313.00 | 1,334.50 | 1,296.50 | 1,306.50 | 1,306.50 | 1,966,316 |
Mar 12, 2024 | 1,340.50 | 1,352.50 | 1,299.46 | 1,324.00 | 1,324.00 | 2,502,772 |
Mar 11, 2024 | 1,349.50 | 1,380.00 | 1,345.00 | 1,374.50 | 1,374.50 | 957,204 |
Mar 08, 2024 | 1,377.00 | 1,381.24 | 1,345.00 | 1,355.00 | 1,355.00 | 1,892,605 |
Mar 07, 2024 | 1,374.00 | 1,389.50 | 1,363.00 | 1,372.50 | 1,372.50 | 1,001,438 |
Mar 06, 2024 | 1,387.50 | 1,429.00 | 1,360.00 | 1,371.00 | 1,371.00 | 1,805,754 |
Mar 05, 2024 | 1,388.00 | 1,394.50 | 1,370.50 | 1,385.00 | 1,385.00 | 566,163 |
Mar 04, 2024 | 1,386.00 | 1,400.00 | 1,367.25 | 1,400.00 | 1,400.00 | 881,349 |
Mar 01, 2024 | 1,380.00 | 1,386.50 | 1,361.25 | 1,386.50 | 1,386.50 | 948,761 |
Feb 29, 2024 | 1,340.00 | 1,371.75 | 1,340.00 | 1,363.50 | 1,363.50 | 2,444,257 |
Feb 28, 2024 | 1,375.00 | 1,383.50 | 1,331.50 | 1,331.50 | 1,331.50 | 2,554,398 |
Feb 27, 2024 | 1,381.50 | 1,384.50 | 1,349.50 | 1,370.50 | 1,370.50 | 1,400,401 |
Feb 26, 2024 | 1,373.00 | 1,399.50 | 1,351.00 | 1,379.50 | 1,379.50 | 1,774,966 |
Feb 23, 2024 | 1,419.00 | 1,430.00 | 1,403.00 | 1,412.50 | 1,412.50 | 1,465,727 |
Feb 22, 2024 | 1,433.00 | 1,438.50 | 1,400.00 | 1,414.00 | 1,414.00 | 1,549,458 |
Feb 21, 2024 | 1,427.50 | 1,435.75 | 1,414.45 | 1,421.00 | 1,421.00 | 551,703 |
Feb 20, 2024 | 1,419.50 | 1,443.00 | 1,407.50 | 1,428.50 | 1,428.50 | 715,042 |
Feb 19, 2024 | 1,423.50 | 1,429.00 | 1,406.00 | 1,420.00 | 1,420.00 | 806,025 |
Feb 16, 2024 | 1,429.50 | 1,440.50 | 1,420.00 | 1,422.00 | 1,422.00 | 804,376 |
Feb 15, 2024 | 1,419.00 | 1,434.50 | 1,410.00 | 1,420.50 | 1,420.50 | 673,042 |
Feb 14, 2024 | 1,382.00 | 1,421.00 | 1,382.00 | 1,403.50 | 1,403.50 | 966,871 |
Feb 13, 2024 | 1,411.50 | 1,414.29 | 1,353.00 | 1,361.50 | 1,361.50 | 1,487,247 |
Feb 12, 2024 | 1,410.50 | 1,419.00 | 1,399.64 | 1,419.00 | 1,419.00 | 542,011 |
Feb 09, 2024 | 1,372.00 | 1,403.75 | 1,372.00 | 1,400.50 | 1,400.50 | 1,471,956 |
Feb 08, 2024 | 1,436.50 | 1,449.50 | 1,371.50 | 1,377.00 | 1,377.00 | 1,604,067 |
Feb 07, 2024 | 1,443.00 | 1,464.00 | 1,406.00 | 1,439.00 | 1,439.00 | 1,866,036 |
Feb 06, 2024 | 1,423.00 | 1,436.00 | 1,410.25 | 1,427.00 | 1,427.00 | 636,055 |
Feb 05, 2024 | 1,440.00 | 1,454.50 | 1,407.00 | 1,411.00 | 1,411.00 | 905,795 |
Feb 02, 2024 | 1,460.50 | 1,475.75 | 1,438.00 | 1,446.50 | 1,446.50 | 849,188 |
Feb 01, 2024 | 1,449.00 | 1,462.50 | 1,432.00 | 1,442.50 | 1,442.50 | 1,193,296 |
Jan 31, 2024 | 1,457.50 | 1,469.50 | 1,451.50 | 1,463.00 | 1,463.00 | 832,043 |
Jan 30, 2024 | 1,448.50 | 1,460.00 | 1,419.50 | 1,457.50 | 1,457.50 | 869,823 |
Jan 29, 2024 | 1,460.00 | 1,465.61 | 1,439.50 | 1,450.00 | 1,450.00 | 1,832,826 |
Jan 26, 2024 | 1,465.50 | 1,480.50 | 1,448.25 | 1,472.50 | 1,472.50 | 902,851 |
Jan 25, 2024 | 1,445.50 | 1,461.50 | 1,440.50 | 1,461.50 | 1,461.50 | 1,313,113 |
Jan 24, 2024 | 1,448.00 | 1,459.50 | 1,433.50 | 1,454.00 | 1,454.00 | 839,701 |
Jan 23, 2024 | 1,497.00 | 1,501.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,646,371 |
Jan 22, 2024 | - | - | - | - | - | - |
Jan 19, 2024 | 1,470.00 | 1,475.00 | 1,430.00 | 1,438.00 | 1,438.00 | 1,396,183 |
Jan 18, 2024 | 1,402.00 | 1,427.50 | 1,398.00 | 1,425.00 | 1,425.00 | 1,104,868 |
Jan 17, 2024 | 1,435.00 | 1,435.00 | 1,385.50 | 1,395.50 | 1,395.50 | 1,615,743 |
Jan 16, 2024 | 1,452.00 | 1,487.00 | 1,449.50 | 1,468.50 | 1,468.50 | 3,704,791 |
Jan 15, 2024 | 1,434.50 | 1,450.50 | 1,413.00 | 1,450.50 | 1,450.50 | 8,300,349 |
Jan 12, 2024 | 1,450.00 | 1,468.00 | 1,422.50 | 1,429.00 | 1,429.00 | 703,455 |
Jan 11, 2024 | 1,500.00 | 1,500.00 | 1,445.00 | 1,446.00 | 1,446.00 | 1,309,748 |
Jan 10, 2024 | 1,420.00 | 1,481.50 | 1,416.50 | 1,478.50 | 1,478.50 | 1,545,771 |
Jan 09, 2024 | 1,447.50 | 1,447.50 | 1,391.50 | 1,391.50 | 1,391.50 | 1,562,752 |
Jan 08, 2024 | 1,391.50 | 1,454.00 | 1,390.00 | 1,454.00 | 1,454.00 | 1,387,645 |
Jan 05, 2024 | 1,372.50 | 1,400.00 | 1,363.50 | 1,397.00 | 1,397.00 | 1,191,354 |
Jan 04, 2024 | 1,355.50 | 1,389.00 | 1,352.75 | 1,387.00 | 1,387.00 | 859,503 |
Jan 03, 2024 | 1,362.00 | 1,375.50 | 1,345.50 | 1,358.00 | 1,358.00 | 936,109 |
Jan 02, 2024 | 1,396.00 | 1,412.50 | 1,371.50 | 1,378.50 | 1,378.50 | 617,147 |
Dec 29, 2023 | 1,386.50 | 1,393.00 | 1,377.50 | 1,389.00 | 1,389.00 | 247,091 |
Dec 28, 2023 | 1,393.50 | 1,397.00 | 1,374.25 | 1,383.50 | 1,383.50 | 411,716 |
Dec 27, 2023 | 1,392.00 | 1,402.00 | 1,377.50 | 1,390.00 | 1,390.00 | 1,260,231 |
Dec 22, 2023 | 1,360.50 | 1,388.50 | 1,349.50 | 1,388.50 | 1,388.50 | 448,510 |
Dec 21, 2023 | 1,371.00 | 1,388.00 | 1,362.50 | 1,372.50 | 1,372.50 | 676,142 |
Dec 20, 2023 | 1,403.00 | 1,425.00 | 1,351.00 | 1,385.00 | 1,385.00 | 1,206,972 |
Dec 19, 2023 | 1,352.50 | 1,375.50 | 1,340.00 | 1,359.50 | 1,359.50 | 3,942,354 |
Dec 18, 2023 | 1,345.00 | 1,369.50 | 1,332.00 | 1,349.50 | 1,349.50 | 645,141 |
Dec 15, 2023 | 1,366.50 | 1,384.50 | 1,349.00 | 1,361.00 | 1,361.00 | 1,922,111 |
Dec 14, 2023 | 1,331.50 | 1,371.00 | 1,330.50 | 1,358.00 | 1,358.00 | 1,395,783 |
Dec 13, 2023 | 1,302.50 | 1,324.00 | 1,285.50 | 1,285.50 | 1,285.50 | 1,802,793 |
Dec 12, 2023 | 1,311.00 | 1,326.50 | 1,286.00 | 1,288.50 | 1,288.50 | 810,171 |
Dec 11, 2023 | 1,307.00 | 1,317.00 | 1,296.50 | 1,311.50 | 1,311.50 | 603,129 |
Dec 08, 2023 | 1,311.00 | 1,320.00 | 1,292.50 | 1,309.50 | 1,309.50 | 1,302,586 |
Dec 07, 2023 | 1,305.00 | 1,313.85 | 1,236.50 | 1,308.50 | 1,308.50 | 1,029,991 |
Dec 06, 2023 | 1,278.00 | 1,304.00 | 1,267.00 | 1,298.50 | 1,298.50 | 2,370,316 |
Dec 05, 2023 | 1,274.00 | 1,295.50 | 1,266.00 | 1,275.50 | 1,275.50 | 2,575,238 |
Dec 04, 2023 | 1,273.00 | 1,295.50 | 1,267.50 | 1,281.50 | 1,281.50 | 784,744 |
Dec 01, 2023 | 1,258.50 | 1,286.00 | 1,256.00 | 1,277.50 | 1,277.50 | 762,810 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |