Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 08, 2024 | 2,063.40 | 2,064.80 | 2,060.80 | 2,061.90 | 2,061.90 | 1,971 |
May 08, 2024 | 2,072.00 | 2,074.40 | 2,051.80 | 2,064.80 | 2,064.80 | 131,226 |
May 07, 2024 | 2,071.20 | 2,088.80 | 2,069.20 | 2,076.70 | 2,076.70 | 131,226 |
May 06, 2024 | 2,052.90 | 2,075.50 | 2,047.50 | 2,071.10 | 2,071.10 | 132,243 |
May 03, 2024 | 2,026.40 | 2,070.00 | 2,019.10 | 2,045.80 | 2,045.80 | 197,735 |
May 02, 2024 | 1,997.90 | 2,032.20 | 1,991.70 | 2,027.20 | 2,027.20 | 186,415 |
May 01, 2024 | 1,982.70 | 2,031.30 | 1,972.10 | 1,989.70 | 1,989.70 | 254,994 |
Apr 30, 2024 | 2,025.60 | 2,026.70 | 1,978.10 | 1,985.60 | 1,985.60 | 194,515 |
Apr 29, 2024 | 2,019.00 | 2,032.90 | 2,015.10 | 2,027.10 | 2,027.10 | 123,420 |
Apr 26, 2024 | 1,992.90 | 2,020.00 | 1,984.60 | 2,013.70 | 2,013.70 | 168,512 |
Apr 25, 2024 | 2,010.50 | 2,023.50 | 1,965.70 | 1,993.20 | 1,993.20 | 225,344 |
Apr 24, 2024 | 2,016.00 | 2,019.10 | 1,993.90 | 2,006.80 | 2,006.80 | 169,194 |
Apr 23, 2024 | 1,985.10 | 2,023.90 | 1,973.90 | 2,014.90 | 2,014.90 | 187,512 |
Apr 22, 2024 | 1,966.40 | 1,993.20 | 1,958.70 | 1,982.60 | 1,982.60 | 159,567 |
Apr 19, 2024 | 1,958.60 | 1,974.20 | 1,915.80 | 1,961.20 | 1,961.20 | 283,542 |
Apr 18, 2024 | 1,963.80 | 1,987.40 | 1,951.90 | 1,958.10 | 1,958.10 | 219,658 |
Apr 17, 2024 | 1,983.30 | 2,000.90 | 1,959.20 | 1,962.00 | 1,962.00 | 232,306 |
Apr 16, 2024 | 1,992.20 | 1,994.70 | 1,965.30 | 1,982.80 | 1,982.80 | 255,907 |
Apr 15, 2024 | 2,019.80 | 2,035.80 | 1,982.20 | 1,991.00 | 1,991.00 | 258,842 |
Apr 12, 2024 | 2,057.60 | 2,062.40 | 2,009.80 | 2,019.80 | 2,019.80 | 212,766 |
Apr 11, 2024 | 2,043.70 | 2,063.70 | 2,017.00 | 2,057.90 | 2,057.90 | 247,329 |
Apr 10, 2024 | 2,102.40 | 2,114.00 | 2,027.90 | 2,043.20 | 2,043.20 | 368,117 |
Apr 09, 2024 | 2,092.80 | 2,106.70 | 2,081.10 | 2,100.30 | 2,100.30 | 159,897 |
Apr 08, 2024 | 2,086.00 | 2,101.60 | 2,074.00 | 2,092.40 | 2,092.40 | 144,288 |
Apr 05, 2024 | 2,075.20 | 2,094.40 | 2,059.40 | 2,082.30 | 2,082.30 | 203,995 |
Apr 04, 2024 | 2,098.20 | 2,123.70 | 2,068.90 | 2,074.40 | 2,074.40 | 197,910 |
Apr 03, 2024 | 2,087.20 | 2,102.70 | 2,069.90 | 2,096.80 | 2,096.80 | 188,513 |
Apr 02, 2024 | 2,126.00 | 2,129.50 | 2,072.10 | 2,082.70 | 2,082.70 | 234,059 |
Apr 01, 2024 | 2,150.60 | 2,167.00 | 2,119.50 | 2,123.00 | 2,123.00 | 177,305 |
Mar 28, 2024 | 2,140.60 | 2,161.80 | 2,132.40 | 2,145.90 | 2,145.90 | 191,410 |
Mar 27, 2024 | 2,095.80 | 2,142.40 | 2,095.80 | 2,138.40 | 2,138.40 | 188,244 |
Mar 26, 2024 | 2,098.80 | 2,118.20 | 2,091.50 | 2,092.60 | 2,092.60 | 132,793 |
Mar 25, 2024 | 2,092.60 | 2,111.90 | 2,089.20 | 2,097.30 | 2,097.30 | 104,367 |
Mar 22, 2024 | 2,125.30 | 2,132.20 | 2,091.40 | 2,093.60 | 2,093.60 | 167,378 |
Mar 21, 2024 | 2,102.20 | 2,132.70 | 2,101.70 | 2,122.80 | 2,122.80 | 208,947 |
Mar 20, 2024 | 2,059.60 | 2,108.70 | 2,047.80 | 2,098.60 | 2,098.60 | 236,470 |
Mar 19, 2024 | 2,050.90 | 2,065.70 | 2,032.50 | 2,059.30 | 2,059.30 | 153,285 |
Mar 18, 2024 | 2,064.10 | 2,076.40 | 2,047.10 | 2,049.80 | 2,049.80 | 155,235 |
Mar 15, 2024 | 2,034.50 | 2,041.40 | 2,019.05 | 2,019.05 | 2,019.05 | 201,888 |
Mar 14, 2024 | 2,073.70 | 2,081.90 | 2,016.20 | 2,032.70 | 2,032.70 | 52,568 |
Mar 13, 2024 | 2,063.30 | 2,081.90 | 2,059.40 | 2,072.70 | 2,072.70 | 88,162 |
Mar 12, 2024 | 2,070.90 | 2,085.00 | 2,048.70 | 2,065.30 | 2,065.30 | 181,371 |
Mar 11, 2024 | 2,085.30 | 2,088.80 | 2,064.00 | 2,068.60 | 2,068.60 | 320,334 |
Mar 08, 2024 | 2,088.50 | 2,121.40 | 2,070.70 | 2,084.60 | 2,084.60 | 302,883 |
Mar 07, 2024 | 2,070.60 | 2,099.00 | 2,057.30 | 2,086.70 | 2,086.70 | 187,560 |
Mar 06, 2024 | 2,054.70 | 2,079.30 | 2,052.10 | 2,069.70 | 2,069.70 | 187,028 |
Mar 05, 2024 | 2,073.30 | 2,077.40 | 2,048.40 | 2,055.30 | 2,055.30 | 181,580 |
Mar 04, 2024 | 2,076.00 | 2,096.80 | 2,073.10 | 2,075.80 | 2,075.80 | 176,223 |
Mar 01, 2024 | 2,053.60 | 2,082.10 | 2,044.90 | 2,078.20 | 2,078.20 | 185,776 |
Feb 29, 2024 | 2,041.00 | 2,083.40 | 2,037.20 | 2,057.30 | 2,057.30 | 247,225 |
Feb 28, 2024 | 2,059.10 | 2,059.90 | 2,038.20 | 2,043.40 | 2,043.40 | 153,413 |
Feb 27, 2024 | 2,031.00 | 2,062.40 | 2,027.10 | 2,059.90 | 2,059.90 | 166,749 |
Feb 26, 2024 | 2,018.00 | 2,036.70 | 2,009.30 | 2,032.20 | 2,032.20 | 148,525 |
Feb 23, 2024 | 2,013.70 | 2,031.90 | 2,003.60 | 2,020.50 | 2,020.50 | 178,823 |
Feb 22, 2024 | 2,002.70 | 2,021.60 | 1,999.00 | 2,016.00 | 2,016.00 | 244,586 |
Feb 21, 2024 | 2,013.00 | 2,013.80 | 1,985.00 | 2,000.50 | 2,000.50 | 167,564 |
Feb 20, 2024 | 2,037.50 | 2,044.80 | 2,001.70 | 2,010.20 | 2,010.20 | 208,402 |
Feb 16, 2024 | 2,064.00 | 2,070.00 | 2,032.10 | 2,039.00 | 2,039.00 | 266,601 |
Feb 15, 2024 | 2,018.50 | 2,071.20 | 2,017.20 | 2,067.50 | 2,067.50 | 279,940 |
Feb 14, 2024 | 1,972.30 | 2,021.80 | 1,970.40 | 2,016.80 | 2,016.80 | 259,660 |
Feb 13, 2024 | 2,054.10 | 2,058.20 | 1,953.70 | 1,969.30 | 1,969.30 | 431,449 |
Feb 12, 2024 | 2,017.20 | 2,060.90 | 2,015.80 | 2,055.00 | 2,055.00 | 239,293 |
Feb 09, 2024 | 1,985.70 | 2,020.80 | 1,983.80 | 2,019.10 | 2,019.10 | 221,567 |
Feb 08, 2024 | 1,954.70 | 1,988.60 | 1,947.40 | 1,987.60 | 1,987.60 | 167,804 |
Feb 07, 2024 | 1,961.10 | 1,971.60 | 1,944.90 | 1,957.50 | 1,957.50 | 192,421 |
Feb 06, 2024 | 1,942.70 | 1,963.40 | 1,934.50 | 1,961.00 | 1,961.00 | 172,176 |
Feb 05, 2024 | 1,968.40 | 1,970.00 | 1,925.40 | 1,943.80 | 1,943.80 | 209,771 |
Feb 02, 2024 | 1,982.80 | 1,988.30 | 1,949.40 | 1,970.60 | 1,970.60 | 248,525 |
Feb 01, 2024 | 1,959.80 | 1,985.90 | 1,941.10 | 1,982.60 | 1,982.60 | 284,422 |
Jan 31, 2024 | 2,009.50 | 2,019.60 | 1,953.50 | 1,955.90 | 1,955.90 | 314,780 |
Jan 30, 2024 | 2,019.10 | 2,025.50 | 1,999.30 | 2,005.90 | 2,005.90 | 161,490 |
Jan 29, 2024 | 1,985.50 | 2,023.30 | 1,979.30 | 2,022.80 | 2,022.80 | 161,799 |
Jan 26, 2024 | 1,991.00 | 2,008.30 | 1,982.50 | 1,988.50 | 1,988.50 | 179,638 |
Jan 25, 2024 | 1,973.40 | 2,006.00 | 1,970.80 | 1,987.70 | 1,987.70 | 213,535 |
Jan 24, 2024 | 1,989.80 | 2,017.20 | 1,968.30 | 1,972.20 | 1,972.20 | 215,770 |
Jan 23, 2024 | 1,997.70 | 2,017.00 | 1,980.00 | 1,989.50 | 1,989.50 | 227,477 |
Jan 22, 2024 | 1,957.60 | 1,998.70 | 1,957.40 | 1,996.30 | 1,996.30 | 231,350 |
Jan 19, 2024 | 1,936.90 | 1,958.30 | 1,921.30 | 1,954.80 | 1,954.80 | 210,553 |
Jan 18, 2024 | 1,925.00 | 1,941.80 | 1,911.20 | 1,936.20 | 1,936.20 | 217,256 |
Jan 17, 2024 | 1,940.40 | 1,942.10 | 1,904.80 | 1,925.00 | 1,925.00 | 210,028 |
Jan 16, 2024 | 1,962.90 | 1,971.10 | 1,931.50 | 1,940.10 | 1,940.10 | 235,625 |
Jan 12, 2024 | 1,966.70 | 2,003.30 | 1,957.30 | 1,963.90 | 1,963.90 | 209,888 |
Jan 11, 2024 | 1,984.60 | 2,003.10 | 1,944.70 | 1,969.10 | 1,969.10 | 265,841 |
Jan 10, 2024 | 1,980.90 | 1,988.70 | 1,963.40 | 1,984.00 | 1,984.00 | 185,494 |
Jan 09, 2024 | 2,002.30 | 2,002.70 | 1,966.40 | 1,982.70 | 1,982.70 | 179,161 |
Jan 08, 2024 | 1,969.20 | 2,004.60 | 1,954.50 | 2,004.10 | 2,004.10 | 185,648 |
Jan 05, 2024 | 1,977.30 | 1,989.10 | 1,938.60 | 1,966.80 | 1,966.80 | 251,773 |
Jan 04, 2024 | 1,979.80 | 1,991.00 | 1,965.60 | 1,973.60 | 1,973.60 | 224,522 |
Jan 03, 2024 | 2,036.10 | 2,037.30 | 1,973.90 | 1,977.30 | 1,977.30 | 304,284 |
Jan 02, 2024 | 2,048.00 | 2,061.60 | 2,022.40 | 2,033.00 | 2,033.00 | 259,426 |
Dec 29, 2023 | 2,080.90 | 2,086.20 | 2,042.30 | 2,047.70 | 2,047.70 | 206,602 |
Dec 28, 2023 | 2,088.70 | 2,096.20 | 2,072.60 | 2,079.30 | 2,079.30 | 152,393 |
Dec 27, 2023 | 2,083.00 | 2,097.00 | 2,075.20 | 2,089.10 | 2,089.10 | 166,852 |
Dec 26, 2023 | 2,051.90 | 2,087.60 | 2,051.90 | 2,082.10 | 2,082.10 | 124,427 |
Dec 22, 2023 | 2,038.60 | 2,069.80 | 2,030.10 | 2,056.40 | 2,056.40 | 201,349 |
Dec 21, 2023 | 2,010.60 | 2,039.70 | 2,010.00 | 2,039.20 | 2,039.20 | 218,909 |
Dec 20, 2023 | 2,042.70 | 2,064.40 | 2,002.00 | 2,003.60 | 2,003.60 | 299,243 |
Dec 19, 2023 | 2,004.20 | 2,047.90 | 2,000.20 | 2,044.80 | 2,044.80 | 216,779 |
Dec 18, 2023 | 2,010.20 | 2,022.60 | 2,001.20 | 2,005.60 | 2,005.60 | 202,380 |
Dec 15, 2023 | 1,995.80 | 2,023.30 | 1,982.30 | 2,009.33 | 2,009.33 | 376,062 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |