Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 08, 2024 | 1,951.75 | 1,951.75 | 1,951.75 | 1,951.75 | 1,951.75 | - |
May 07, 2024 | 1,947.75 | 1,947.75 | 1,947.75 | 1,947.75 | 1,947.75 | - |
May 03, 2024 | 1,996.75 | 1,996.75 | 1,996.75 | 1,996.75 | 1,996.75 | - |
May 02, 2024 | 2,035.50 | 2,035.50 | 2,035.50 | 2,064.75 | 2,064.75 | 6 |
May 01, 2024 | 2,087.50 | 2,087.50 | 2,087.50 | 2,087.50 | 2,087.50 | - |
Apr 30, 2024 | 2,068.00 | 2,068.00 | 2,068.00 | 2,068.00 | 2,068.00 | - |
Apr 29, 2024 | 2,053.50 | 2,053.50 | 2,053.50 | 2,054.25 | 2,054.25 | 2 |
Apr 26, 2024 | 2,063.00 | 2,063.00 | 2,063.00 | 2,063.00 | 2,063.00 | - |
Apr 25, 2024 | 2,130.25 | 2,130.25 | 2,130.25 | 2,130.25 | 2,130.25 | - |
Apr 24, 2024 | 2,063.00 | 2,063.00 | 2,063.00 | 2,063.00 | 2,063.00 | - |
Apr 23, 2024 | 2,075.00 | 2,075.00 | 2,075.00 | 2,049.00 | 2,049.00 | 1 |
Apr 22, 2024 | 2,136.00 | 2,136.00 | 2,136.00 | 2,112.25 | 2,112.25 | 2 |
Apr 19, 2024 | 2,083.75 | 2,083.75 | 2,083.75 | 2,083.75 | 2,083.75 | - |
Apr 18, 2024 | 1,987.50 | 1,987.50 | 1,987.50 | 1,987.50 | 1,987.50 | - |
Apr 17, 2024 | 2,003.25 | 2,003.25 | 2,003.25 | 2,003.25 | 2,003.25 | - |
Apr 16, 2024 | 1,994.75 | 1,994.75 | 1,994.75 | 1,994.75 | 1,994.75 | - |
Apr 15, 2024 | 1,956.25 | 1,956.25 | 1,956.25 | 1,956.25 | 1,956.25 | - |
Apr 12, 2024 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | - |
Apr 11, 2024 | 1,956.25 | 1,956.25 | 1,956.25 | 1,956.25 | 1,956.25 | - |
Apr 10, 2024 | 1,974.50 | 1,974.50 | 1,974.50 | 1,961.50 | 1,961.50 | 2 |
Apr 09, 2024 | 1,944.25 | 1,944.25 | 1,944.25 | 1,944.25 | 1,944.25 | - |
Apr 08, 2024 | 1,925.50 | 1,925.50 | 1,925.50 | 1,925.50 | 1,925.50 | - |
Apr 05, 2024 | 1,934.75 | 1,934.75 | 1,934.75 | 1,934.75 | 1,934.75 | - |
Apr 04, 2024 | 1,927.50 | 1,927.50 | 1,927.50 | 1,927.50 | 1,927.50 | - |
Apr 03, 2024 | 1,954.50 | 1,954.50 | 1,954.50 | 1,954.50 | 1,954.50 | - |
Apr 02, 2024 | 2,003.50 | 2,003.50 | 2,003.50 | 2,003.50 | 2,003.50 | - |
Mar 28, 2024 | 1,998.75 | 1,998.75 | 1,998.75 | 1,998.75 | 1,998.75 | - |
Mar 27, 2024 | 1,968.00 | 1,973.00 | 1,968.00 | 1,988.00 | 1,988.00 | 2 |
Mar 26, 2024 | 1,961.50 | 1,961.50 | 1,961.50 | 1,961.50 | 1,961.50 | - |
Mar 25, 2024 | 1,965.00 | 1,965.00 | 1,965.00 | 1,965.00 | 1,965.00 | - |
Mar 22, 2024 | 1,986.00 | 1,986.00 | 1,986.00 | 1,967.75 | 1,967.75 | 4 |
Mar 21, 2024 | 1,955.50 | 1,955.50 | 1,955.50 | 1,955.50 | 1,955.50 | - |
Mar 20, 2024 | 1,970.50 | 1,970.50 | 1,970.50 | 1,970.50 | 1,970.50 | - |
Mar 19, 2024 | 2,005.58 | 2,005.58 | 2,005.58 | 1,981.00 | 1,981.00 | 3 |
Mar 18, 2024 | 1,970.25 | 1,970.25 | 1,970.25 | 1,970.25 | 1,970.25 | - |
Mar 15, 2024 | 1,988.00 | 1,988.00 | 1,988.00 | 2,017.25 | 2,017.25 | 2 |
Mar 14, 2024 | 1,984.00 | 1,984.00 | 1,984.00 | 1,984.00 | 1,984.00 | - |
Mar 13, 2024 | 1,987.75 | 1,987.75 | 1,987.75 | 1,987.75 | 1,987.75 | - |
Mar 12, 2024 | 2,012.00 | 2,015.00 | 2,012.00 | 2,000.25 | 2,000.25 | 4 |
Mar 11, 2024 | 2,008.25 | 2,008.25 | 2,008.25 | 2,008.25 | 2,008.25 | - |
Mar 08, 2024 | 1,971.25 | 1,971.25 | 1,971.25 | 1,971.25 | 1,971.25 | - |
Mar 07, 2024 | 1,997.50 | 1,997.50 | 1,997.50 | 1,997.50 | 1,997.50 | - |
Mar 06, 2024 | 2,028.50 | 2,028.50 | 2,028.50 | 2,028.50 | 2,028.50 | - |
Mar 05, 2024 | 2,038.00 | 2,038.00 | 2,038.00 | 2,038.00 | 2,038.00 | - |
Mar 04, 2024 | 1,993.50 | 1,993.50 | 1,993.50 | 1,993.50 | 1,993.50 | - |
Mar 01, 2024 | 2,016.50 | 2,016.50 | 2,016.50 | 1,998.25 | 1,998.25 | 1 |
Feb 29, 2024 | 2,026.00 | 2,026.00 | 2,026.00 | 2,026.00 | 2,026.00 | - |
Feb 28, 2024 | 2,026.25 | 2,026.25 | 2,026.25 | 2,026.25 | 2,026.25 | - |
Feb 27, 2024 | 2,016.75 | 2,016.75 | 2,016.75 | 2,016.75 | 2,016.75 | - |
Feb 26, 2024 | 2,021.25 | 2,021.25 | 2,021.25 | 2,021.25 | 2,021.25 | - |
Feb 23, 2024 | 2,007.50 | 2,007.50 | 2,007.50 | 2,007.50 | 2,007.50 | - |
Feb 22, 2024 | 2,007.50 | 2,007.50 | 2,007.50 | 2,013.75 | 2,013.75 | 115 |
Feb 21, 2024 | 2,058.75 | 2,058.75 | 2,058.75 | 2,058.75 | 2,058.75 | - |
Feb 20, 2024 | 2,054.75 | 2,054.75 | 2,054.75 | 2,054.75 | 2,054.75 | - |
Feb 19, 2024 | 2,042.25 | 2,042.25 | 2,042.25 | 2,042.25 | 2,042.25 | - |
Feb 16, 2024 | 2,042.25 | 2,042.25 | 2,042.25 | 2,042.25 | 2,042.25 | - |
Feb 15, 2024 | 2,042.25 | 2,042.25 | 2,042.25 | 2,042.25 | 2,042.25 | - |
Feb 14, 2024 | 2,057.25 | 2,057.25 | 2,057.25 | 2,057.25 | 2,057.25 | - |
Feb 13, 2024 | 2,057.25 | 2,057.25 | 2,057.25 | 2,057.25 | 2,057.25 | - |
Feb 12, 2024 | 2,011.25 | 2,011.25 | 2,011.25 | 2,011.25 | 2,011.25 | - |
Feb 09, 2024 | 2,019.75 | 2,019.75 | 2,019.75 | 2,019.75 | 2,019.75 | - |
Feb 08, 2024 | 2,037.25 | 2,037.25 | 2,037.25 | 2,037.25 | 2,037.25 | - |
Feb 07, 2024 | 2,036.00 | 2,036.00 | 2,036.00 | 2,036.00 | 2,036.00 | - |
Feb 06, 2024 | 2,061.25 | 2,061.25 | 2,061.25 | 2,061.25 | 2,061.25 | - |
Feb 05, 2024 | 2,062.00 | 2,062.00 | 2,062.00 | 2,073.00 | 2,073.00 | 2 |
Feb 02, 2024 | 2,036.75 | 2,036.75 | 2,036.75 | 2,036.75 | 2,036.75 | - |
Feb 01, 2024 | 2,153.75 | 2,153.75 | 2,153.75 | 2,153.75 | 2,153.75 | - |
Jan 31, 2024 | 2,156.25 | 2,156.25 | 2,156.25 | 2,156.25 | 2,156.25 | - |
Jan 30, 2024 | 2,110.00 | 2,110.00 | 2,110.00 | 2,110.00 | 2,110.00 | - |
Jan 29, 2024 | 2,108.50 | 2,108.50 | 2,108.50 | 2,108.50 | 2,108.50 | - |
Jan 26, 2024 | 2,091.00 | 2,091.00 | 2,091.00 | 2,091.00 | 2,091.00 | - |
Jan 25, 2024 | 2,112.75 | 2,112.75 | 2,112.75 | 2,112.75 | 2,112.75 | - |
Jan 24, 2024 | 2,122.75 | 2,122.75 | 2,122.75 | 2,122.75 | 2,122.75 | - |
Jan 23, 2024 | 2,226.50 | 2,226.50 | 2,226.50 | 2,226.50 | 2,226.50 | - |
Jan 22, 2024 | 2,211.25 | 2,211.25 | 2,211.25 | 2,211.25 | 2,211.25 | - |
Jan 19, 2024 | 2,266.00 | 2,266.00 | 2,266.00 | 2,247.25 | 2,247.25 | 1 |
Jan 18, 2024 | 2,254.50 | 2,254.50 | 2,254.50 | 2,254.50 | 2,254.50 | - |
Jan 17, 2024 | 2,305.25 | 2,305.25 | 2,305.25 | 2,305.25 | 2,305.25 | - |
Jan 16, 2024 | 2,278.50 | 2,278.50 | 2,278.50 | 2,278.50 | 2,278.50 | - |
Jan 15, 2024 | 2,230.00 | 2,230.00 | 2,230.00 | 2,230.00 | 2,230.00 | 94 |
Jan 12, 2024 | 2,277.00 | 2,277.00 | 2,277.00 | 2,230.25 | 2,230.25 | 85 |
Jan 11, 2024 | 2,278.50 | 2,278.50 | 2,278.50 | 2,278.50 | 2,278.50 | - |
Jan 10, 2024 | 2,282.75 | 2,282.75 | 2,282.75 | 2,282.75 | 2,282.75 | - |
Jan 09, 2024 | 2,370.88 | 2,370.88 | 2,370.88 | 2,301.75 | 2,301.75 | 4 |
Jan 08, 2024 | 2,321.00 | 2,321.00 | 2,321.00 | 2,321.00 | 2,321.00 | - |
Jan 05, 2024 | 2,370.00 | 2,371.50 | 2,370.00 | 2,345.50 | 2,345.50 | 5 |
Jan 04, 2024 | 2,344.00 | 2,344.00 | 2,344.00 | 2,344.00 | 2,344.00 | - |
Jan 03, 2024 | 2,346.75 | 2,346.75 | 2,346.75 | 2,346.75 | 2,346.75 | - |
Jan 02, 2024 | 2,347.75 | 2,347.75 | 2,347.75 | 2,347.75 | 2,347.75 | - |
Dec 29, 2023 | 2,253.50 | 2,253.50 | 2,253.50 | 2,253.50 | 2,253.50 | - |
Dec 28, 2023 | 2,250.50 | 2,250.50 | 2,250.50 | 2,250.50 | 2,250.50 | - |
Dec 27, 2023 | 2,247.25 | 2,247.25 | 2,247.25 | 2,247.25 | 2,247.25 | - |
Dec 22, 2023 | 2,251.00 | 2,251.00 | 2,251.00 | 2,251.00 | 2,251.00 | - |
Dec 21, 2023 | 2,272.25 | 2,272.25 | 2,272.25 | 2,272.25 | 2,272.25 | - |
Dec 20, 2023 | 2,285.00 | 2,285.00 | 2,285.00 | 2,246.25 | 2,246.25 | 1 |
Dec 19, 2023 | 2,258.75 | 2,258.75 | 2,258.75 | 2,258.75 | 2,258.75 | - |
Dec 18, 2023 | 2,297.50 | 2,297.50 | 2,297.50 | 2,297.50 | 2,297.50 | - |
Dec 15, 2023 | 2,340.50 | 2,340.50 | 2,340.50 | 2,331.25 | 2,331.25 | 1 |
Dec 14, 2023 | 2,331.50 | 2,331.50 | 2,331.50 | 2,331.50 | 2,331.50 | - |
Dec 13, 2023 | 2,371.25 | 2,371.25 | 2,371.25 | 2,371.25 | 2,371.25 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |