Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 06, 2024 | 2,224.40 | 2,224.40 | 2,124.10 | 2,188.15 | 2,188.15 | 4,258 |
May 03, 2024 | 2,110.05 | 2,195.55 | 2,085.05 | 2,177.50 | 2,177.50 | 7,356 |
May 02, 2024 | 2,108.00 | 2,130.00 | 2,070.00 | 2,102.10 | 2,102.10 | 9,246 |
Apr 30, 2024 | 2,055.10 | 2,105.00 | 2,050.10 | 2,095.95 | 2,095.95 | 6,523 |
Apr 29, 2024 | 2,098.75 | 2,108.50 | 2,045.00 | 2,061.95 | 2,061.95 | 5,661 |
Apr 26, 2024 | 2,075.60 | 2,125.30 | 2,069.25 | 2,074.05 | 2,074.05 | 2,905 |
Apr 25, 2024 | 2,072.60 | 2,111.90 | 2,062.00 | 2,070.90 | 2,070.90 | 3,302 |
Apr 24, 2024 | 2,142.00 | 2,148.00 | 2,067.10 | 2,098.60 | 2,098.60 | 4,416 |
Apr 23, 2024 | 2,198.80 | 2,198.80 | 2,094.25 | 2,111.40 | 2,111.40 | 4,136 |
Apr 22, 2024 | 2,102.95 | 2,155.20 | 2,071.75 | 2,134.35 | 2,134.35 | 1,738 |
Apr 19, 2024 | 2,166.75 | 2,166.75 | 2,062.35 | 2,102.10 | 2,102.10 | 3,815 |
Apr 18, 2024 | 2,182.55 | 2,182.55 | 2,145.05 | 2,166.75 | 2,166.75 | 1,540 |
Apr 16, 2024 | 2,194.00 | 2,199.95 | 2,155.60 | 2,182.55 | 2,182.55 | 1,427 |
Apr 15, 2024 | 2,187.05 | 2,211.45 | 2,059.30 | 2,178.55 | 2,178.55 | 3,856 |
Apr 12, 2024 | 2,219.75 | 2,219.75 | 2,168.05 | 2,187.05 | 2,187.05 | 2,152 |
Apr 10, 2024 | 2,228.50 | 2,237.85 | 2,195.05 | 2,204.40 | 2,204.40 | 3,041 |
Apr 09, 2024 | 2,196.40 | 2,225.10 | 2,190.00 | 2,206.45 | 2,206.45 | 1,762 |
Apr 08, 2024 | 2,233.00 | 2,249.95 | 2,187.60 | 2,194.20 | 2,194.20 | 3,532 |
Apr 05, 2024 | 2,267.60 | 2,267.60 | 2,202.70 | 2,232.60 | 2,232.60 | 2,755 |
Apr 04, 2024 | 2,344.50 | 2,408.85 | 2,205.65 | 2,246.05 | 2,246.05 | 6,192 |
Apr 03, 2024 | 2,224.65 | 2,349.90 | 2,191.05 | 2,322.30 | 2,322.30 | 5,953 |
Apr 02, 2024 | 2,210.45 | 2,238.00 | 2,170.00 | 2,202.85 | 2,202.85 | 3,198 |
Apr 01, 2024 | 2,237.35 | 2,314.25 | 2,202.25 | 2,208.40 | 2,208.40 | 3,419 |
Mar 28, 2024 | 2,290.00 | 2,291.95 | 2,230.00 | 2,233.85 | 2,233.85 | 2,197 |
Mar 27, 2024 | 2,200.00 | 2,299.95 | 2,200.00 | 2,260.45 | 2,260.45 | 5,348 |
Mar 26, 2024 | 2,170.10 | 2,222.45 | 2,135.00 | 2,196.80 | 2,196.80 | 3,623 |
Mar 22, 2024 | 2,229.00 | 2,229.00 | 2,170.45 | 2,201.60 | 2,201.60 | 3,800 |
Mar 21, 2024 | 2,215.10 | 2,239.90 | 2,200.00 | 2,213.50 | 2,213.50 | 1,651 |
Mar 20, 2024 | 2,249.50 | 2,249.50 | 2,201.00 | 2,216.35 | 2,216.35 | 1,902 |
Mar 19, 2024 | 2,245.00 | 2,264.00 | 2,231.00 | 2,253.00 | 2,253.00 | 1,742 |
Mar 18, 2024 | 2,300.00 | 2,300.00 | 2,231.50 | 2,248.90 | 2,248.90 | 1,607 |
Mar 15, 2024 | - | - | - | - | - | - |
Mar 14, 2024 | 2,236.00 | 2,352.45 | 2,215.05 | 2,287.20 | 2,287.20 | 7,018 |
Mar 13, 2024 | 2,346.00 | 2,346.00 | 2,274.00 | 2,278.40 | 2,278.40 | 10,276 |
Mar 12, 2024 | 2,398.00 | 2,417.95 | 2,327.95 | 2,328.55 | 2,328.55 | 7,601 |
Mar 11, 2024 | 2,498.95 | 2,498.95 | 2,377.45 | 2,387.70 | 2,387.70 | 10,550 |
Mar 07, 2024 | 2,375.00 | 2,486.40 | 2,351.60 | 2,463.45 | 2,463.45 | 19,214 |
Mar 06, 2024 | 2,324.90 | 2,490.00 | 2,224.05 | 2,335.75 | 2,335.75 | 60,624 |
Mar 05, 2024 | 2,237.50 | 2,359.95 | 2,172.05 | 2,319.30 | 2,319.30 | 10,719 |
Mar 04, 2024 | 2,229.95 | 2,230.00 | 2,175.70 | 2,222.15 | 2,222.15 | 2,477 |
Mar 01, 2024 | 2,244.90 | 2,244.90 | 2,191.00 | 2,202.60 | 2,202.60 | 1,867 |
Feb 29, 2024 | 2,176.10 | 2,246.05 | 2,161.15 | 2,222.55 | 2,222.55 | 2,239 |
Feb 28, 2024 | 2,220.95 | 2,239.90 | 2,177.10 | 2,214.45 | 2,214.45 | 1,752 |
Feb 27, 2024 | 2,160.00 | 2,224.95 | 2,158.90 | 2,210.15 | 2,210.15 | 3,931 |
Feb 26, 2024 | 2,220.05 | 2,257.75 | 2,165.55 | 2,176.95 | 2,176.95 | 4,329 |
Feb 23, 2024 | 2,196.75 | 2,229.90 | 2,174.00 | 2,219.50 | 2,219.50 | 3,047 |
Feb 22, 2024 | 2,228.00 | 2,237.95 | 2,190.00 | 2,197.80 | 2,197.80 | 1,720 |
Feb 21, 2024 | 2,239.00 | 2,249.70 | 2,201.00 | 2,207.60 | 2,207.60 | 2,451 |
Feb 20, 2024 | 2,264.00 | 2,273.90 | 2,225.85 | 2,237.45 | 2,237.45 | 4,102 |
Feb 19, 2024 | 2,277.50 | 2,335.40 | 2,247.55 | 2,264.35 | 2,264.35 | 3,367 |
Feb 16, 2024 | 2,289.20 | 2,310.20 | 2,244.60 | 2,259.45 | 2,259.45 | 2,602 |
Feb 15, 2024 | 2,231.00 | 2,318.95 | 2,231.00 | 2,289.20 | 2,289.20 | 3,804 |
Feb 14, 2024 | 2,206.20 | 2,271.90 | 2,201.00 | 2,241.70 | 2,241.70 | 3,122 |
Feb 13, 2024 | 2,233.00 | 2,239.00 | 2,200.95 | 2,225.70 | 2,225.70 | 5,187 |
Feb 12, 2024 | 2,260.85 | 2,293.55 | 2,156.10 | 2,201.75 | 2,201.75 | 8,098 |
Feb 09, 2024 | 2,349.00 | 2,429.80 | 2,249.95 | 2,260.85 | 2,260.85 | 29,654 |
Feb 08, 2024 | 2,161.00 | 2,430.00 | 2,153.45 | 2,337.70 | 2,337.70 | 84,295 |
Feb 07, 2024 | 2,132.00 | 2,170.00 | 2,116.00 | 2,160.25 | 2,160.25 | 12,993 |
Feb 06, 2024 | 2,101.05 | 2,155.25 | 2,071.15 | 2,129.65 | 2,129.65 | 40,852 |
Feb 05, 2024 | 2,131.35 | 2,173.15 | 2,125.00 | 2,142.20 | 2,142.20 | 5,581 |
Feb 02, 2024 | 2,130.00 | 2,169.80 | 2,115.15 | 2,131.35 | 2,131.35 | 16,306 |
Feb 01, 2024 | 2,110.50 | 2,163.45 | 2,110.50 | 2,139.30 | 2,139.30 | 2,040 |
Jan 31, 2024 | 2,142.95 | 2,173.00 | 2,125.00 | 2,142.65 | 2,142.65 | 6,100 |
Jan 30, 2024 | 2,148.30 | 2,156.05 | 2,115.00 | 2,126.90 | 2,126.90 | 3,297 |
Jan 29, 2024 | 2,150.00 | 2,159.90 | 2,120.15 | 2,148.30 | 2,148.30 | 6,514 |
Jan 25, 2024 | 2,150.00 | 2,150.00 | 2,120.00 | 2,137.95 | 2,137.95 | 2,195 |
Jan 24, 2024 | 2,092.15 | 2,147.95 | 2,092.15 | 2,130.10 | 2,130.10 | 5,703 |
Jan 23, 2024 | 2,125.05 | 2,150.10 | 2,116.65 | 2,130.60 | 2,130.60 | 5,868 |
Jan 19, 2024 | 2,149.90 | 2,175.00 | 2,097.00 | 2,157.35 | 2,157.35 | 6,570 |
Jan 18, 2024 | 2,127.65 | 2,169.15 | 2,095.00 | 2,128.40 | 2,128.40 | 10,450 |
Jan 17, 2024 | 2,168.60 | 2,168.60 | 2,104.45 | 2,149.15 | 2,149.15 | 6,396 |
Jan 16, 2024 | 2,184.55 | 2,194.95 | 2,120.00 | 2,158.10 | 2,158.10 | 6,052 |
Jan 15, 2024 | 2,176.90 | 2,220.00 | 2,154.15 | 2,176.95 | 2,176.95 | 3,080 |
Jan 12, 2024 | 2,160.00 | 2,189.95 | 2,137.90 | 2,148.45 | 2,148.45 | 4,932 |
Jan 11, 2024 | 2,179.90 | 2,197.00 | 2,145.00 | 2,169.00 | 2,169.00 | 4,406 |
Jan 10, 2024 | 2,140.00 | 2,184.95 | 2,124.90 | 2,158.30 | 2,158.30 | 4,698 |
Jan 09, 2024 | 2,150.00 | 2,214.45 | 2,138.10 | 2,148.50 | 2,148.50 | 11,627 |
Jan 08, 2024 | 2,200.00 | 2,200.00 | 2,150.70 | 2,159.00 | 2,159.00 | 3,145 |
Jan 05, 2024 | 2,159.70 | 2,199.95 | 2,150.00 | 2,179.80 | 2,179.80 | 4,831 |
Jan 04, 2024 | 2,165.50 | 2,211.90 | 2,150.00 | 2,159.70 | 2,159.70 | 7,111 |
Jan 03, 2024 | 2,267.45 | 2,267.95 | 2,176.05 | 2,184.55 | 2,184.55 | 7,123 |
Jan 02, 2024 | 2,256.30 | 2,284.00 | 2,220.30 | 2,238.55 | 2,238.55 | 6,749 |
Jan 01, 2024 | 2,250.25 | 2,284.95 | 2,230.00 | 2,263.50 | 2,263.50 | 8,376 |
Dec 29, 2023 | 2,257.70 | 2,281.95 | 2,238.05 | 2,262.70 | 2,262.70 | 9,882 |
Dec 28, 2023 | 2,253.90 | 2,293.65 | 2,227.20 | 2,248.70 | 2,248.70 | 17,258 |
Dec 27, 2023 | 2,099.00 | 2,359.45 | 2,086.10 | 2,253.90 | 2,253.90 | 112,429 |
Dec 26, 2023 | 2,134.95 | 2,145.00 | 2,044.75 | 2,071.10 | 2,071.10 | 18,508 |
Dec 22, 2023 | 2,052.00 | 2,144.30 | 2,050.05 | 2,131.95 | 2,131.95 | 5,992 |
Dec 21, 2023 | 2,051.00 | 2,099.95 | 2,036.05 | 2,075.95 | 2,075.95 | 8,398 |
Dec 20, 2023 | 2,134.00 | 2,138.35 | 2,060.00 | 2,075.75 | 2,075.75 | 7,961 |
Dec 19, 2023 | 2,126.80 | 2,141.55 | 2,099.55 | 2,122.55 | 2,122.55 | 5,282 |
Dec 18, 2023 | 2,175.75 | 2,175.95 | 2,102.80 | 2,110.95 | 2,110.95 | 11,622 |
Dec 15, 2023 | 2,235.75 | 2,235.75 | 2,141.00 | 2,161.10 | 2,161.10 | 14,141 |
Dec 14, 2023 | 2,269.95 | 2,269.95 | 2,211.00 | 2,224.65 | 2,224.65 | 2,765 |
Dec 13, 2023 | 2,258.75 | 2,258.75 | 2,211.00 | 2,240.05 | 2,240.05 | 2,698 |
Dec 12, 2023 | 2,300.00 | 2,301.70 | 2,202.35 | 2,245.25 | 2,245.25 | 8,842 |
Dec 11, 2023 | 2,209.45 | 2,285.00 | 2,209.45 | 2,282.80 | 2,282.80 | 6,535 |
Dec 08, 2023 | 2,266.20 | 2,280.90 | 2,190.00 | 2,209.45 | 2,209.45 | 8,188 |
Dec 07, 2023 | 2,316.95 | 2,316.95 | 2,246.55 | 2,266.20 | 2,266.20 | 11,660 |
Dec 06, 2023 | 2,317.65 | 2,317.65 | 2,241.00 | 2,304.75 | 2,304.75 | 4,247 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |