Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 06, 2024 | 2,871.00 | 2,880.00 | 2,836.00 | 2,839.05 | 2,839.05 | 3,696,137 |
May 03, 2024 | 2,942.00 | 2,949.90 | 2,832.30 | 2,868.00 | 2,868.00 | 8,613,479 |
May 02, 2024 | 2,944.00 | 2,954.65 | 2,928.25 | 2,933.10 | 2,933.10 | 7,256,323 |
Apr 30, 2024 | 2,936.00 | 2,966.15 | 2,925.75 | 2,934.00 | 2,934.00 | 5,737,131 |
Apr 29, 2024 | 2,900.00 | 2,935.80 | 2,900.00 | 2,930.05 | 2,930.05 | 3,623,987 |
Apr 26, 2024 | 2,927.90 | 2,930.00 | 2,900.00 | 2,905.10 | 2,905.10 | 4,706,924 |
Apr 25, 2024 | 2,885.00 | 2,935.95 | 2,883.00 | 2,919.95 | 2,919.95 | 7,971,963 |
Apr 24, 2024 | 2,927.00 | 2,937.10 | 2,899.00 | 2,900.35 | 2,900.35 | 5,231,388 |
Apr 23, 2024 | 2,958.00 | 2,987.00 | 2,911.10 | 2,918.65 | 2,918.65 | 7,302,777 |
Apr 22, 2024 | 2,944.90 | 2,965.65 | 2,935.60 | 2,959.70 | 2,959.70 | 5,175,181 |
Apr 19, 2024 | 2,913.55 | 2,948.00 | 2,886.05 | 2,940.25 | 2,940.25 | 7,870,889 |
Apr 18, 2024 | 2,927.00 | 2,972.00 | 2,918.70 | 2,928.65 | 2,928.65 | 9,502,846 |
Apr 16, 2024 | 2,906.70 | 2,942.35 | 2,901.85 | 2,931.50 | 2,931.50 | 4,683,092 |
Apr 15, 2024 | 2,922.00 | 2,964.25 | 2,892.65 | 2,929.65 | 2,929.65 | 6,451,031 |
Apr 12, 2024 | 2,951.75 | 2,972.95 | 2,926.15 | 2,934.30 | 2,934.30 | 7,775,506 |
Apr 10, 2024 | 2,932.70 | 2,974.00 | 2,932.70 | 2,959.15 | 2,959.15 | 4,569,165 |
Apr 09, 2024 | 2,978.00 | 2,979.60 | 2,925.00 | 2,927.30 | 2,927.30 | 3,535,707 |
Apr 08, 2024 | 2,925.95 | 2,981.95 | 2,922.00 | 2,971.95 | 2,971.95 | 4,178,559 |
Apr 05, 2024 | 2,921.75 | 2,941.60 | 2,912.00 | 2,920.20 | 2,920.20 | 3,721,149 |
Apr 04, 2024 | 2,959.50 | 2,959.50 | 2,900.00 | 2,925.85 | 2,925.85 | 7,245,136 |
Apr 03, 2024 | 2,964.15 | 2,968.90 | 2,937.80 | 2,943.20 | 2,943.20 | 3,504,146 |
Apr 02, 2024 | 2,968.00 | 2,988.00 | 2,950.00 | 2,973.90 | 2,973.90 | 4,455,083 |
Apr 01, 2024 | 2,984.95 | 2,987.95 | 2,965.00 | 2,969.55 | 2,969.55 | 2,506,940 |
Mar 28, 2024 | 2,985.75 | 3,011.90 | 2,957.30 | 2,971.70 | 2,971.70 | 10,927,182 |
Mar 27, 2024 | 2,896.00 | 3,000.00 | 2,894.00 | 2,985.70 | 2,985.70 | 8,163,322 |
Mar 26, 2024 | 2,890.00 | 2,904.80 | 2,878.00 | 2,883.15 | 2,883.15 | 5,707,953 |
Mar 22, 2024 | 2,899.95 | 2,920.00 | 2,894.70 | 2,910.05 | 2,910.05 | 9,763,804 |
Mar 21, 2024 | 2,905.05 | 2,915.80 | 2,889.35 | 2,901.95 | 2,901.95 | 6,503,468 |
Mar 20, 2024 | 2,855.90 | 2,890.00 | 2,848.05 | 2,887.50 | 2,887.50 | 4,244,403 |
Mar 19, 2024 | 2,857.50 | 2,875.20 | 2,834.50 | 2,850.50 | 2,850.50 | 4,137,882 |
Mar 18, 2024 | 2,840.00 | 2,883.45 | 2,833.05 | 2,878.95 | 2,878.95 | 4,584,696 |
Mar 15, 2024 | 2,851.90 | 2,866.45 | 2,825.80 | 2,836.45 | 2,836.45 | 9,611,909 |
Mar 14, 2024 | 2,879.40 | 2,897.05 | 2,851.00 | 2,862.95 | 2,862.95 | 9,285,551 |
Mar 13, 2024 | 2,959.55 | 2,966.20 | 2,855.55 | 2,864.35 | 2,864.35 | 6,761,067 |
Mar 12, 2024 | 2,933.20 | 2,976.00 | 2,930.05 | 2,950.85 | 2,950.85 | 4,716,339 |
Mar 11, 2024 | 2,978.00 | 2,978.00 | 2,927.00 | 2,933.20 | 2,933.20 | 5,638,565 |
Mar 07, 2024 | 3,005.95 | 3,006.20 | 2,951.10 | 2,957.85 | 2,957.85 | 4,157,863 |
Mar 06, 2024 | 2,986.90 | 3,018.00 | 2,957.00 | 3,006.00 | 3,006.00 | 3,902,838 |
Mar 05, 2024 | 3,011.55 | 3,014.80 | 2,972.10 | 3,000.40 | 3,000.40 | 3,553,834 |
Mar 04, 2024 | 2,980.95 | 3,024.90 | 2,974.45 | 3,014.80 | 3,014.80 | 5,012,210 |
Mar 01, 2024 | 2,927.00 | 3,000.00 | 2,925.00 | 2,984.25 | 2,984.25 | 6,066,463 |
Feb 29, 2024 | 2,930.00 | 2,957.95 | 2,909.05 | 2,921.60 | 2,921.60 | 11,814,488 |
Feb 28, 2024 | 2,966.00 | 2,982.55 | 2,900.35 | 2,911.25 | 2,911.25 | 4,323,975 |
Feb 27, 2024 | 2,966.05 | 2,999.90 | 2,956.10 | 2,971.30 | 2,971.30 | 5,413,022 |
Feb 26, 2024 | 2,987.10 | 2,989.05 | 2,965.00 | 2,974.65 | 2,974.65 | 3,756,553 |
Feb 23, 2024 | 2,979.00 | 2,995.10 | 2,966.70 | 2,987.25 | 2,987.25 | 7,219,292 |
Feb 22, 2024 | 2,936.30 | 2,969.90 | 2,916.00 | 2,963.50 | 2,963.50 | 9,246,864 |
Feb 21, 2024 | 2,948.00 | 2,977.05 | 2,915.10 | 2,935.40 | 2,935.40 | 6,360,146 |
Feb 20, 2024 | 2,950.05 | 2,951.00 | 2,923.60 | 2,942.05 | 2,942.05 | 3,558,748 |
Feb 19, 2024 | 2,924.10 | 2,959.00 | 2,907.05 | 2,948.00 | 2,948.00 | 3,364,914 |
Feb 16, 2024 | 2,952.95 | 2,954.00 | 2,917.10 | 2,921.15 | 2,921.15 | 4,883,749 |
Feb 15, 2024 | 2,966.70 | 2,969.45 | 2,933.05 | 2,941.20 | 2,941.20 | 5,003,391 |
Feb 14, 2024 | 2,915.00 | 2,967.30 | 2,915.00 | 2,962.75 | 2,962.75 | 3,558,944 |
Feb 13, 2024 | 2,911.00 | 2,958.00 | 2,908.00 | 2,930.20 | 2,930.20 | 3,857,797 |
Feb 12, 2024 | 2,921.50 | 2,922.00 | 2,884.70 | 2,904.70 | 2,904.70 | 3,337,215 |
Feb 09, 2024 | 2,908.00 | 2,943.95 | 2,901.90 | 2,921.50 | 2,921.50 | 6,278,399 |
Feb 08, 2024 | 2,900.00 | 2,918.95 | 2,855.05 | 2,900.25 | 2,900.25 | 7,347,317 |
Feb 07, 2024 | 2,871.85 | 2,899.00 | 2,858.50 | 2,884.30 | 2,884.30 | 4,648,284 |
Feb 06, 2024 | 2,883.70 | 2,883.70 | 2,839.65 | 2,855.60 | 2,855.60 | 4,523,992 |
Feb 05, 2024 | 2,921.50 | 2,941.00 | 2,863.05 | 2,878.05 | 2,878.05 | 4,407,216 |
Feb 02, 2024 | 2,866.35 | 2,949.80 | 2,866.35 | 2,915.40 | 2,915.40 | 9,826,294 |
Feb 01, 2024 | 2,870.00 | 2,886.70 | 2,836.10 | 2,853.30 | 2,853.30 | 6,674,681 |
Jan 31, 2024 | 2,808.00 | 2,868.50 | 2,805.00 | 2,853.25 | 2,853.25 | 7,565,113 |
Jan 30, 2024 | 2,919.90 | 2,919.95 | 2,808.85 | 2,815.25 | 2,815.25 | 7,046,989 |
Jan 29, 2024 | 2,729.00 | 2,905.00 | 2,720.35 | 2,896.10 | 2,896.10 | 11,946,719 |
Jan 25, 2024 | 2,685.90 | 2,728.30 | 2,670.40 | 2,706.15 | 2,706.15 | 5,904,436 |
Jan 24, 2024 | 2,670.45 | 2,699.00 | 2,647.85 | 2,687.75 | 2,687.75 | 10,959,564 |
Jan 23, 2024 | 2,743.50 | 2,743.50 | 2,645.10 | 2,657.15 | 2,657.15 | 10,027,710 |
Jan 19, 2024 | 2,752.00 | 2,752.00 | 2,718.00 | 2,734.90 | 2,734.90 | 5,211,352 |
Jan 18, 2024 | 2,702.80 | 2,742.00 | 2,702.50 | 2,735.90 | 2,735.90 | 5,139,719 |
Jan 17, 2024 | 2,719.00 | 2,772.55 | 2,710.05 | 2,723.15 | 2,723.15 | 6,098,691 |
Jan 16, 2024 | 2,779.95 | 2,792.60 | 2,741.00 | 2,749.25 | 2,749.25 | 4,534,512 |
Jan 15, 2024 | 2,750.00 | 2,792.90 | 2,732.00 | 2,788.25 | 2,788.25 | 4,305,297 |
Jan 12, 2024 | 2,719.80 | 2,746.65 | 2,691.50 | 2,741.45 | 2,741.45 | 7,506,082 |
Jan 11, 2024 | 2,659.00 | 2,725.00 | 2,657.00 | 2,719.80 | 2,719.80 | 11,862,926 |
Jan 10, 2024 | 2,577.00 | 2,659.00 | 2,575.05 | 2,650.10 | 2,650.10 | 5,551,370 |
Jan 09, 2024 | 2,600.00 | 2,606.80 | 2,577.20 | 2,580.50 | 2,580.50 | 2,701,537 |
Jan 08, 2024 | 2,610.00 | 2,631.95 | 2,568.95 | 2,587.35 | 2,587.35 | 3,867,326 |
Jan 05, 2024 | 2,602.90 | 2,619.85 | 2,598.00 | 2,607.70 | 2,607.70 | 4,043,203 |
Jan 04, 2024 | 2,588.00 | 2,609.85 | 2,579.10 | 2,596.65 | 2,596.65 | 4,806,389 |
Jan 03, 2024 | 2,610.00 | 2,634.00 | 2,577.20 | 2,583.30 | 2,583.30 | 4,518,768 |
Jan 02, 2024 | 2,585.00 | 2,615.00 | 2,573.00 | 2,611.70 | 2,611.70 | 3,724,400 |
Jan 01, 2024 | 2,580.55 | 2,606.85 | 2,573.15 | 2,590.25 | 2,590.25 | 2,015,270 |
Dec 29, 2023 | 2,611.10 | 2,614.00 | 2,579.30 | 2,584.95 | 2,584.95 | 5,432,292 |
Dec 28, 2023 | 2,589.80 | 2,612.00 | 2,586.85 | 2,605.55 | 2,605.55 | 6,151,318 |
Dec 27, 2023 | 2,582.00 | 2,599.90 | 2,573.10 | 2,586.85 | 2,586.85 | 4,602,078 |
Dec 26, 2023 | 2,568.00 | 2,591.95 | 2,562.70 | 2,578.05 | 2,578.05 | 3,732,832 |
Dec 22, 2023 | 2,559.60 | 2,580.90 | 2,547.65 | 2,565.05 | 2,565.05 | 8,270,892 |
Dec 21, 2023 | 2,527.00 | 2,573.50 | 2,518.25 | 2,562.55 | 2,562.55 | 6,882,727 |
Dec 20, 2023 | 2,571.05 | 2,598.85 | 2,520.00 | 2,527.15 | 2,527.15 | 8,868,361 |
Dec 19, 2023 | 2,555.00 | 2,573.90 | 2,525.20 | 2,558.10 | 2,558.10 | 8,410,302 |
Dec 18, 2023 | 2,495.60 | 2,534.90 | 2,490.95 | 2,521.00 | 2,521.00 | 7,082,594 |
Dec 15, 2023 | 2,478.00 | 2,500.00 | 2,470.05 | 2,495.60 | 2,495.60 | 7,966,076 |
Dec 14, 2023 | 2,454.00 | 2,474.95 | 2,442.65 | 2,464.15 | 2,464.15 | 8,486,177 |
Dec 13, 2023 | 2,422.00 | 2,438.35 | 2,406.30 | 2,433.95 | 2,433.95 | 5,015,591 |
Dec 12, 2023 | 2,460.00 | 2,464.95 | 2,420.15 | 2,424.05 | 2,424.05 | 4,598,562 |
Dec 11, 2023 | 2,456.00 | 2,467.60 | 2,452.40 | 2,459.35 | 2,459.35 | 3,533,069 |
Dec 08, 2023 | 2,463.85 | 2,476.70 | 2,445.00 | 2,455.75 | 2,455.75 | 5,102,447 |
Dec 07, 2023 | 2,460.00 | 2,460.95 | 2,442.00 | 2,457.05 | 2,457.05 | 4,071,048 |
Dec 06, 2023 | 2,447.10 | 2,472.95 | 2,435.00 | 2,461.10 | 2,461.10 | 8,211,221 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |