Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 17, 2024 | 2,063.50 | 2,087.00 | 2,060.50 | 2,084.50 | 2,084.50 | 73 |
May 16, 2024 | 2,049.50 | 2,053.50 | 2,041.50 | 2,041.50 | 2,041.50 | 70 |
May 15, 2024 | 2,036.00 | 2,050.00 | 2,036.00 | 2,050.00 | 2,050.00 | 42 |
May 14, 2024 | 2,021.50 | 2,030.00 | 2,021.50 | 2,030.00 | 2,030.00 | 73 |
May 13, 2024 | 2,029.00 | 2,029.00 | 2,025.00 | 2,025.00 | 2,025.00 | 56 |
May 10, 2024 | 2,044.00 | 2,044.00 | 2,042.00 | 2,042.00 | 2,042.00 | 10 |
May 08, 2024 | 1,996.00 | 2,005.00 | 1,995.80 | 2,001.50 | 2,001.50 | 187 |
May 07, 2024 | 2,002.00 | 2,004.00 | 1,996.20 | 2,002.50 | 2,002.50 | 133 |
May 06, 2024 | 1,994.60 | 2,004.50 | 1,994.60 | 2,003.50 | 2,003.50 | 41 |
May 03, 2024 | 1,986.00 | 1,990.60 | 1,962.80 | 1,973.40 | 1,973.40 | 105 |
May 02, 2024 | 2,006.50 | 2,006.50 | 1,989.00 | 1,996.20 | 1,996.20 | 706 |
Apr 30, 2024 | 2,017.00 | 2,020.00 | 2,000.00 | 2,000.00 | 2,000.00 | 70 |
Apr 29, 2024 | 2,024.00 | 2,033.00 | 2,024.00 | 2,025.50 | 2,025.50 | 123 |
Apr 26, 2024 | 2,032.00 | 2,041.00 | 2,028.50 | 2,033.00 | 2,033.00 | 62 |
Apr 25, 2024 | 2,019.00 | 2,029.50 | 2,019.00 | 2,029.50 | 2,029.50 | 94 |
Apr 24, 2024 | 2,021.50 | 2,022.50 | 2,017.50 | 2,022.50 | 2,022.50 | 76 |
Apr 23, 2024 | 1,999.60 | 2,018.00 | 1,990.80 | 2,018.00 | 2,018.00 | 207 |
Apr 22, 2024 | 2,044.00 | 2,050.50 | 2,032.50 | 2,032.50 | 2,032.50 | 185 |
Apr 19, 2024 | 2,067.00 | 2,067.00 | 2,057.50 | 2,059.00 | 2,059.00 | 59 |
Apr 18, 2024 | 2,059.50 | 2,066.50 | 2,058.00 | 2,066.50 | 2,066.50 | 51 |
Apr 17, 2024 | 2,063.00 | 2,082.00 | 2,063.00 | 2,078.00 | 2,078.00 | 177 |
Apr 16, 2024 | 2,064.00 | 2,067.00 | 2,057.50 | 2,058.50 | 2,058.50 | 93 |
Apr 15, 2024 | 2,048.50 | 2,052.00 | 2,029.00 | 2,029.00 | 2,029.00 | 248 |
Apr 12, 2024 | 2,078.00 | 2,099.00 | 2,078.00 | 2,092.00 | 2,092.00 | 310 |
Apr 11, 2024 | 2,034.00 | 2,035.50 | 2,025.50 | 2,031.00 | 2,031.00 | 41 |
Apr 10, 2024 | 2,024.00 | 2,040.00 | 2,014.50 | 2,032.00 | 2,032.00 | 141 |
Apr 09, 2024 | 2,019.00 | 2,037.50 | 2,019.00 | 2,019.00 | 2,019.00 | 107 |
Apr 08, 2024 | 2,009.50 | 2,017.50 | 2,006.00 | 2,006.00 | 2,006.00 | 92 |
Apr 05, 2024 | 1,957.00 | 1,978.60 | 1,957.00 | 1,978.60 | 1,978.60 | 171 |
Apr 04, 2024 | 1,984.00 | 1,984.00 | 1,970.40 | 1,976.80 | 1,976.80 | 61 |
Apr 03, 2024 | 1,974.20 | 1,975.60 | 1,962.60 | 1,968.80 | 1,968.80 | 127 |
Apr 02, 2024 | 1,951.40 | 1,966.20 | 1,945.60 | 1,953.80 | 1,953.80 | 222 |
Mar 28, 2024 | 1,894.40 | 1,905.40 | 1,894.40 | 1,902.00 | 1,902.00 | 89 |
Mar 27, 2024 | 1,880.40 | 1,893.80 | 1,877.00 | 1,891.20 | 1,891.20 | 114 |
Mar 26, 2024 | 1,863.40 | 1,881.40 | 1,863.40 | 1,873.40 | 1,873.40 | 122 |
Mar 25, 2024 | 1,852.00 | 1,862.20 | 1,851.80 | 1,861.20 | 1,861.20 | 83 |
Mar 22, 2024 | 1,856.00 | 1,860.20 | 1,854.20 | 1,854.20 | 1,854.20 | 97 |
Mar 21, 2024 | 1,859.80 | 1,879.80 | 1,857.00 | 1,861.60 | 1,861.60 | 139 |
Mar 20, 2024 | 1,827.60 | 1,835.00 | 1,827.60 | 1,833.00 | 1,833.00 | 68 |
Mar 19, 2024 | 1,825.60 | 1,825.60 | 1,819.40 | 1,823.40 | 1,823.40 | 76 |
Mar 18, 2024 | 1,810.20 | 1,823.00 | 1,810.20 | 1,823.00 | 1,823.00 | 107 |
Mar 15, 2024 | 1,825.20 | 1,825.20 | 1,813.80 | 1,813.80 | 1,813.80 | 67 |
Mar 14, 2024 | 1,816.40 | 1,819.00 | 1,812.60 | 1,816.80 | 1,816.80 | 83 |
Mar 13, 2024 | 1,805.40 | 1,811.60 | 1,804.40 | 1,809.60 | 1,809.60 | 80 |
Mar 12, 2024 | 1,817.20 | 1,817.20 | 1,779.20 | 1,807.20 | 1,807.20 | 160 |
Mar 11, 2024 | 1,820.00 | 1,825.40 | 1,815.60 | 1,824.20 | 1,824.20 | 128 |
Mar 08, 2024 | 1,804.80 | 1,813.40 | 1,804.60 | 1,813.40 | 1,813.40 | 192 |
Mar 07, 2024 | 1,809.60 | 1,810.20 | 1,803.40 | 1,803.40 | 1,803.40 | 206 |
Mar 06, 2024 | 1,791.40 | 1,805.00 | 1,789.60 | 1,799.80 | 1,799.80 | 171 |
Mar 05, 2024 | 1,786.80 | 1,800.00 | 1,786.80 | 1,794.20 | 1,794.20 | 189 |
Mar 04, 2024 | 1,751.20 | 1,772.40 | 1,748.40 | 1,772.40 | 1,772.40 | 267 |
Mar 01, 2024 | 1,725.20 | 1,744.20 | 1,720.60 | 1,744.20 | 1,744.20 | 75 |
Feb 29, 2024 | 1,701.00 | 1,714.80 | 1,701.00 | 1,714.80 | 1,714.80 | 264 |
Feb 28, 2024 | 1,702.80 | 1,704.20 | 1,698.00 | 1,704.20 | 1,704.20 | 59 |
Feb 27, 2024 | 1,704.40 | 1,709.80 | 1,703.00 | 1,703.00 | 1,703.00 | 102 |
Feb 26, 2024 | 1,706.40 | 1,706.60 | 1,700.60 | 1,700.60 | 1,700.60 | 46 |
Feb 23, 2024 | 1,694.20 | 1,700.00 | 1,694.20 | 1,700.00 | 1,700.00 | 104 |
Feb 22, 2024 | 1,697.20 | 1,697.20 | 1,694.60 | 1,697.00 | 1,697.00 | 89 |
Feb 21, 2024 | 1,702.60 | 1,704.00 | 1,702.60 | 1,702.80 | 1,702.80 | 112 |
Feb 20, 2024 | 1,703.20 | 1,705.60 | 1,700.20 | 1,702.80 | 1,702.80 | 128 |
Feb 19, 2024 | 1,696.20 | 1,698.00 | 1,693.40 | 1,695.60 | 1,695.60 | 78 |
Feb 16, 2024 | 1,686.20 | 1,686.20 | 1,677.80 | 1,686.20 | 1,686.20 | 147 |
Feb 15, 2024 | 1,678.80 | 1,683.00 | 1,678.00 | 1,683.00 | 1,683.00 | 55 |
Feb 14, 2024 | 1,685.40 | 1,685.40 | 1,680.60 | 1,682.40 | 1,682.40 | 56 |
Feb 13, 2024 | 1,684.60 | 1,684.60 | 1,684.60 | 1,684.60 | 1,684.60 | 3 |
Feb 12, 2024 | 1,683.40 | 1,688.00 | 1,680.20 | 1,680.20 | 1,680.20 | 35 |
Feb 09, 2024 | 1,695.60 | 1,697.60 | 1,688.80 | 1,688.80 | 1,688.80 | 143 |
Feb 08, 2024 | 1,689.80 | 1,695.00 | 1,686.20 | 1,695.00 | 1,695.00 | 52 |
Feb 07, 2024 | 1,687.40 | 1,694.80 | 1,687.40 | 1,694.80 | 1,694.80 | 163 |
Feb 06, 2024 | 1,678.40 | 1,690.00 | 1,678.40 | 1,690.00 | 1,690.00 | 22 |
Feb 05, 2024 | 1,675.40 | 1,677.20 | 1,670.80 | 1,670.80 | 1,670.80 | 44 |
Feb 02, 2024 | 1,677.20 | 1,679.80 | 1,675.20 | 1,675.20 | 1,675.20 | 105 |
Feb 01, 2024 | 1,677.40 | 1,680.00 | 1,677.00 | 1,677.00 | 1,677.00 | 57 |
Jan 31, 2024 | 1,679.80 | 1,679.80 | 1,678.60 | 1,678.60 | 1,678.60 | 21 |
Jan 30, 2024 | 1,671.20 | 1,677.20 | 1,671.20 | 1,674.20 | 1,674.20 | 50 |
Jan 29, 2024 | 1,668.00 | 1,670.20 | 1,668.00 | 1,669.00 | 1,669.00 | 304 |
Jan 26, 2024 | 1,671.00 | 1,672.60 | 1,667.40 | 1,667.40 | 1,667.40 | 24 |
Jan 25, 2024 | 1,656.80 | 1,668.80 | 1,656.40 | 1,668.80 | 1,668.80 | 103 |
Jan 24, 2024 | 1,680.80 | 1,680.80 | 1,664.80 | 1,665.80 | 1,665.80 | 42 |
Jan 23, 2024 | 1,680.80 | 1,680.80 | 1,676.00 | 1,676.00 | 1,676.00 | 24 |
Jan 22, 2024 | 1,675.80 | 1,677.80 | 1,675.80 | 1,677.80 | 1,677.80 | 17 |
Jan 19, 2024 | 1,676.20 | 1,688.60 | 1,676.20 | 1,688.60 | 1,688.60 | 38 |
Jan 18, 2024 | 1,665.20 | 1,666.00 | 1,665.20 | 1,666.00 | 1,666.00 | 22 |
Jan 17, 2024 | 1,664.60 | 1,666.60 | 1,659.80 | 1,659.80 | 1,659.80 | 78 |
Jan 16, 2024 | 1,677.60 | 1,677.60 | 1,677.20 | 1,677.20 | 1,677.20 | 14 |
Jan 15, 2024 | 1,672.60 | 1,672.60 | 1,669.60 | 1,671.40 | 1,671.40 | 92 |
Jan 12, 2024 | 1,655.40 | 1,667.20 | 1,655.40 | 1,667.20 | 1,667.20 | 35 |
Jan 11, 2024 | 1,649.20 | 1,655.00 | 1,649.20 | 1,655.00 | 1,655.00 | 32 |
Jan 10, 2024 | 1,649.00 | 1,656.00 | 1,649.00 | 1,650.20 | 1,650.20 | 91 |
Jan 09, 2024 | 1,646.20 | 1,650.40 | 1,646.20 | 1,650.40 | 1,650.40 | 183 |
Jan 08, 2024 | 1,644.00 | 1,644.00 | 1,637.80 | 1,643.60 | 1,643.60 | 57 |
Jan 05, 2024 | 1,657.80 | 1,661.60 | 1,655.20 | 1,661.60 | 1,661.60 | 38 |
Jan 04, 2024 | 1,660.60 | 1,661.80 | 1,659.00 | 1,661.80 | 1,661.80 | 153 |
Jan 03, 2024 | 1,670.40 | 1,672.40 | 1,668.00 | 1,672.40 | 1,672.40 | 53 |
Dec 29, 2023 | 1,663.00 | 1,663.00 | 1,648.40 | 1,648.40 | 1,648.40 | 10 |
Dec 28, 2023 | 1,654.00 | 1,655.60 | 1,654.00 | 1,655.60 | 1,655.60 | 28 |
Dec 27, 2023 | 1,681.40 | 1,681.60 | 1,681.20 | 1,681.20 | 1,681.20 | 33 |
Dec 22, 2023 | 1,675.80 | 1,680.60 | 1,673.20 | 1,680.60 | 1,680.60 | 30 |
Dec 21, 2023 | 1,670.80 | 1,670.80 | 1,668.20 | 1,668.20 | 1,668.20 | 9 |
Dec 20, 2023 | 1,677.40 | 1,677.40 | 1,670.00 | 1,670.00 | 1,670.00 | 12 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |