Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 2,945.35 | 2,953.90 | 2,927.65 | 2,932.10 | 2,932.10 | 124,785 |
Apr 30, 2024 | 2,930.90 | 2,965.00 | 2,927.00 | 2,931.15 | 2,931.15 | 237,096 |
Apr 29, 2024 | 2,902.95 | 2,935.55 | 2,900.10 | 2,930.50 | 2,930.50 | 194,646 |
Apr 26, 2024 | 2,925.15 | 2,930.00 | 2,900.00 | 2,903.00 | 2,903.00 | 450,580 |
Apr 25, 2024 | 2,888.00 | 2,935.00 | 2,885.20 | 2,918.40 | 2,918.40 | 192,974 |
Apr 24, 2024 | 2,922.30 | 2,936.65 | 2,898.70 | 2,900.60 | 2,900.60 | 78,386 |
Apr 23, 2024 | 2,968.55 | 2,986.05 | 2,912.50 | 2,918.50 | 2,918.50 | 273,433 |
Apr 22, 2024 | 2,950.00 | 2,964.30 | 2,936.60 | 2,960.60 | 2,960.60 | 175,983 |
Apr 19, 2024 | 2,918.95 | 2,947.00 | 2,886.75 | 2,941.60 | 2,941.60 | 530,975 |
Apr 18, 2024 | 2,929.00 | 2,971.50 | 2,919.00 | 2,928.15 | 2,928.15 | 205,714 |
Apr 16, 2024 | 2,909.95 | 2,942.00 | 2,902.10 | 2,934.45 | 2,934.45 | 157,052 |
Apr 15, 2024 | 2,908.65 | 2,964.50 | 2,893.15 | 2,932.90 | 2,932.90 | 301,990 |
Apr 12, 2024 | 2,955.00 | 2,973.00 | 2,925.70 | 2,935.10 | 2,935.10 | 677,948 |
Apr 10, 2024 | 2,949.95 | 2,974.00 | 2,934.55 | 2,958.60 | 2,958.60 | 164,355 |
Apr 09, 2024 | 2,975.00 | 2,978.75 | 2,925.00 | 2,927.10 | 2,927.10 | 59,883 |
Apr 08, 2024 | 2,923.40 | 2,980.50 | 2,923.40 | 2,971.00 | 2,971.00 | 148,392 |
Apr 05, 2024 | 2,928.00 | 2,941.50 | 2,911.90 | 2,919.95 | 2,919.95 | 431,312 |
Apr 04, 2024 | 2,958.55 | 2,958.55 | 2,900.50 | 2,926.45 | 2,926.45 | 104,590 |
Apr 03, 2024 | 2,966.90 | 2,966.90 | 2,938.00 | 2,942.40 | 2,942.40 | 127,109 |
Apr 02, 2024 | 2,969.50 | 2,987.90 | 2,950.00 | 2,971.30 | 2,971.30 | 118,525 |
Apr 01, 2024 | 2,985.00 | 2,988.50 | 2,965.00 | 2,969.50 | 2,969.50 | 229,355 |
Mar 28, 2024 | 2,994.35 | 3,011.25 | 2,959.00 | 2,976.80 | 2,976.80 | 422,263 |
Mar 27, 2024 | 2,899.65 | 2,999.90 | 2,897.90 | 2,987.85 | 2,987.85 | 471,025 |
Mar 26, 2024 | 2,888.60 | 2,905.25 | 2,877.00 | 2,884.15 | 2,884.15 | 943,865 |
Mar 22, 2024 | 2,897.05 | 2,920.00 | 2,895.35 | 2,909.90 | 2,909.90 | 562,484 |
Mar 21, 2024 | 2,891.40 | 2,915.00 | 2,889.65 | 2,901.30 | 2,901.30 | 77,091 |
Mar 20, 2024 | 2,851.05 | 2,890.20 | 2,848.05 | 2,886.80 | 2,886.80 | 152,906 |
Mar 19, 2024 | 2,865.60 | 2,873.60 | 2,835.00 | 2,850.75 | 2,850.75 | 128,206 |
Mar 18, 2024 | 2,837.20 | 2,883.00 | 2,833.65 | 2,878.35 | 2,878.35 | 146,410 |
Mar 15, 2024 | 2,854.95 | 2,866.45 | 2,826.90 | 2,837.25 | 2,837.25 | 396,001 |
Mar 14, 2024 | 2,865.00 | 2,897.35 | 2,851.00 | 2,865.25 | 2,865.25 | 162,637 |
Mar 13, 2024 | 2,955.45 | 2,965.95 | 2,855.85 | 2,864.70 | 2,864.70 | 97,957 |
Mar 12, 2024 | 2,932.00 | 2,976.30 | 2,932.00 | 2,950.20 | 2,950.20 | 83,500 |
Mar 11, 2024 | 2,984.70 | 2,984.70 | 2,927.35 | 2,931.20 | 2,931.20 | 111,587 |
Mar 07, 2024 | 3,002.15 | 3,005.90 | 2,951.25 | 2,958.10 | 2,958.10 | 387,052 |
Mar 06, 2024 | 2,989.45 | 3,019.00 | 2,957.00 | 3,005.95 | 3,005.95 | 110,021 |
Mar 05, 2024 | 3,011.70 | 3,011.70 | 2,973.00 | 2,998.30 | 2,998.30 | 70,928 |
Mar 04, 2024 | 2,981.00 | 3,024.80 | 2,975.05 | 3,011.60 | 3,011.60 | 139,795 |
Mar 01, 2024 | 2,916.70 | 2,999.00 | 2,916.70 | 2,986.00 | 2,986.00 | 544,407 |
Feb 29, 2024 | 2,931.05 | 2,958.00 | 2,909.55 | 2,924.75 | 2,924.75 | 192,376 |
Feb 28, 2024 | 2,964.90 | 2,982.00 | 2,900.55 | 2,909.00 | 2,909.00 | 64,333 |
Feb 27, 2024 | 2,968.80 | 2,999.85 | 2,956.00 | 2,970.40 | 2,970.40 | 83,211 |
Feb 26, 2024 | 2,989.75 | 2,989.75 | 2,964.55 | 2,974.35 | 2,974.35 | 40,874 |
Feb 23, 2024 | 2,971.40 | 2,996.15 | 2,965.25 | 2,986.35 | 2,986.35 | 653,001 |
Feb 22, 2024 | 2,937.95 | 2,969.10 | 2,916.00 | 2,963.35 | 2,963.35 | 212,597 |
Feb 21, 2024 | 2,943.85 | 2,977.00 | 2,916.15 | 2,938.20 | 2,938.20 | 103,405 |
Feb 20, 2024 | 2,949.90 | 2,949.90 | 2,924.00 | 2,940.75 | 2,940.75 | 104,430 |
Feb 19, 2024 | 2,921.35 | 2,958.80 | 2,907.55 | 2,946.15 | 2,946.15 | 163,441 |
Feb 16, 2024 | 2,945.05 | 2,953.30 | 2,917.35 | 2,921.35 | 2,921.35 | 542,931 |
Feb 15, 2024 | 2,963.40 | 2,968.40 | 2,932.90 | 2,941.90 | 2,941.90 | 81,881 |
Feb 14, 2024 | 2,911.40 | 2,966.60 | 2,911.40 | 2,962.60 | 2,962.60 | 122,707 |
Feb 13, 2024 | 2,910.40 | 2,957.80 | 2,909.40 | 2,928.95 | 2,928.95 | 322,902 |
Feb 12, 2024 | 2,922.30 | 2,922.35 | 2,885.00 | 2,902.95 | 2,902.95 | 147,206 |
Feb 09, 2024 | 2,905.00 | 2,944.15 | 2,902.60 | 2,922.30 | 2,922.30 | 812,171 |
Feb 08, 2024 | 2,895.60 | 2,919.75 | 2,856.70 | 2,902.95 | 2,902.95 | 98,849 |
Feb 07, 2024 | 2,870.00 | 2,898.00 | 2,858.45 | 2,883.40 | 2,883.40 | 320,512 |
Feb 06, 2024 | 2,887.40 | 2,887.40 | 2,840.80 | 2,856.80 | 2,856.80 | 115,081 |
Feb 05, 2024 | 2,921.20 | 2,940.00 | 2,864.00 | 2,877.05 | 2,877.05 | 128,072 |
Feb 02, 2024 | 2,864.45 | 2,949.90 | 2,864.45 | 2,914.75 | 2,914.75 | 653,622 |
Feb 01, 2024 | 2,871.20 | 2,885.25 | 2,836.70 | 2,852.70 | 2,852.70 | 88,274 |
Jan 31, 2024 | 2,811.45 | 2,869.45 | 2,804.95 | 2,853.20 | 2,853.20 | 108,704 |
Jan 30, 2024 | 2,905.40 | 2,917.95 | 2,808.75 | 2,814.85 | 2,814.85 | 303,348 |
Jan 29, 2024 | 2,713.20 | 2,905.00 | 2,713.20 | 2,896.15 | 2,896.15 | 823,950 |
Jan 25, 2024 | 2,684.50 | 2,725.00 | 2,670.05 | 2,710.35 | 2,710.35 | 2,411,115 |
Jan 24, 2024 | 2,660.00 | 2,699.00 | 2,649.00 | 2,688.70 | 2,688.70 | 273,061 |
Jan 23, 2024 | 2,732.15 | 2,742.75 | 2,645.00 | 2,656.00 | 2,656.00 | 102,297 |
Jan 19, 2024 | 2,753.00 | 2,753.00 | 2,716.85 | 2,735.05 | 2,735.05 | 483,007 |
Jan 18, 2024 | - | - | - | - | - | - |
Jan 17, 2024 | 2,729.85 | 2,772.00 | 2,711.00 | 2,722.80 | 2,722.80 | 115,862 |
Jan 16, 2024 | 2,781.85 | 2,792.50 | 2,741.00 | 2,747.65 | 2,747.65 | 153,804 |
Jan 15, 2024 | 2,746.90 | 2,792.65 | 2,732.00 | 2,787.50 | 2,787.50 | 121,727 |
Jan 12, 2024 | 2,718.40 | 2,746.45 | 2,691.55 | 2,740.10 | 2,740.10 | 606,506 |
Jan 11, 2024 | 2,655.70 | 2,724.95 | 2,655.70 | 2,718.40 | 2,718.40 | 344,195 |
Jan 10, 2024 | 2,580.60 | 2,658.95 | 2,577.30 | 2,649.95 | 2,649.95 | 458,001 |
Jan 09, 2024 | 2,597.35 | 2,607.05 | 2,576.25 | 2,580.60 | 2,580.60 | 140,422 |
Jan 08, 2024 | 2,612.40 | 2,632.00 | 2,568.30 | 2,586.10 | 2,586.10 | 87,501 |
Jan 05, 2024 | 2,600.15 | 2,619.45 | 2,597.95 | 2,606.75 | 2,606.75 | 465,515 |
Jan 04, 2024 | 2,589.40 | 2,609.75 | 2,580.00 | 2,597.40 | 2,597.40 | 162,584 |
Jan 03, 2024 | 2,608.10 | 2,634.00 | 2,577.15 | 2,582.95 | 2,582.95 | 107,501 |
Jan 02, 2024 | 2,587.65 | 2,614.90 | 2,573.50 | 2,610.90 | 2,610.90 | 86,186 |
Jan 01, 2024 | 2,581.05 | 2,606.00 | 2,573.55 | 2,589.85 | 2,589.85 | 67,641 |
Dec 29, 2023 | 2,608.05 | 2,614.80 | 2,579.15 | 2,584.85 | 2,584.85 | 848,448 |
Dec 28, 2023 | 2,587.00 | 2,611.35 | 2,587.00 | 2,605.80 | 2,605.80 | 183,810 |
Dec 27, 2023 | 2,578.50 | 2,599.35 | 2,572.25 | 2,586.35 | 2,586.35 | 103,806 |
Dec 26, 2023 | 2,570.00 | 2,592.90 | 2,563.00 | 2,577.50 | 2,577.50 | 90,284 |
Dec 22, 2023 | 2,562.20 | 2,580.55 | 2,548.00 | 2,564.70 | 2,564.70 | 524,558 |
Dec 21, 2023 | 2,510.45 | 2,572.50 | 2,510.45 | 2,562.20 | 2,562.20 | 364,795 |
Dec 20, 2023 | 2,560.30 | 2,597.85 | 2,520.00 | 2,527.35 | 2,527.35 | 649,409 |
Dec 19, 2023 | 2,537.70 | 2,573.00 | 2,525.85 | 2,558.45 | 2,558.45 | 234,379 |
Dec 18, 2023 | 2,494.20 | 2,534.40 | 2,491.05 | 2,519.95 | 2,519.95 | 196,178 |
Dec 15, 2023 | 2,472.15 | 2,499.95 | 2,469.05 | 2,495.20 | 2,495.20 | 681,578 |
Dec 14, 2023 | 2,453.00 | 2,475.00 | 2,442.70 | 2,464.50 | 2,464.50 | 3,647,716 |
Dec 13, 2023 | 2,427.75 | 2,438.00 | 2,406.30 | 2,433.40 | 2,433.40 | 137,296 |
Dec 12, 2023 | 2,458.00 | 2,464.90 | 2,420.25 | 2,423.95 | 2,423.95 | 98,105 |
Dec 11, 2023 | 2,452.15 | 2,467.40 | 2,452.15 | 2,459.05 | 2,459.05 | 169,515 |
Dec 08, 2023 | 2,461.20 | 2,475.70 | 2,444.50 | 2,456.20 | 2,456.20 | 1,107,109 |
Dec 07, 2023 | 2,460.70 | 2,461.05 | 2,442.00 | 2,457.60 | 2,457.60 | 2,891,485 |
Dec 06, 2023 | 2,443.25 | 2,473.60 | 2,440.30 | 2,460.70 | 2,460.70 | 130,350 |
Dec 05, 2023 | 2,433.00 | 2,440.50 | 2,421.35 | 2,437.55 | 2,437.55 | 390,820 |
Dec 04, 2023 | 2,440.05 | 2,445.00 | 2,395.00 | 2,421.00 | 2,421.00 | 6,478,365 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |