Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 2,469.00 | 2,535.00 | 2,442.00 | 2,450.00 | 2,450.00 | 358,590 |
May 02, 2024 | 2,419.00 | 2,490.00 | 2,400.00 | 2,468.00 | 2,468.00 | 1,392,317 |
Apr 30, 2024 | 2,427.00 | 2,459.00 | 2,363.00 | 2,394.00 | 2,394.00 | 829,047 |
Apr 29, 2024 | 2,442.00 | 2,498.00 | 2,427.00 | 2,434.00 | 2,434.00 | 863,216 |
Apr 26, 2024 | 2,425.00 | 2,484.00 | 2,421.00 | 2,482.00 | 2,482.00 | 652,720 |
Apr 25, 2024 | 2,465.00 | 2,465.00 | 2,424.00 | 2,426.00 | 2,426.00 | 212,024 |
Apr 24, 2024 | 2,427.00 | 2,524.00 | 2,436.00 | 2,435.00 | 2,435.00 | 444,803 |
Apr 23, 2024 | 2,500.00 | 2,546.00 | 2,428.00 | 2,465.00 | 2,465.00 | 581,735 |
Apr 22, 2024 | 2,500.00 | 2,595.00 | 2,500.00 | 2,529.00 | 2,529.00 | 658,087 |
Apr 19, 2024 | 2,468.00 | 2,500.00 | 2,433.00 | 2,500.00 | 2,500.00 | 334,402 |
Apr 18, 2024 | 2,550.00 | 2,550.00 | 2,471.00 | 2,504.00 | 2,504.00 | 625,163 |
Apr 17, 2024 | 2,539.00 | 2,572.00 | 2,476.00 | 2,525.00 | 2,525.00 | 704,417 |
Apr 16, 2024 | 2,480.00 | 2,525.00 | 2,403.00 | 2,502.00 | 2,502.00 | 4,470,989 |
Apr 15, 2024 | 2,600.00 | 2,600.00 | 2,481.00 | 2,501.00 | 2,501.00 | 5,122,699 |
Apr 12, 2024 | 2,848.00 | 2,848.00 | 2,628.00 | 2,640.00 | 2,640.00 | 585,775 |
Apr 11, 2024 | 2,868.00 | 2,917.00 | 2,807.00 | 2,831.00 | 2,831.00 | 434,867 |
Apr 10, 2024 | 2,851.00 | 2,905.00 | 2,847.00 | 2,870.00 | 2,870.00 | 335,360 |
Apr 09, 2024 | 2,861.00 | 2,897.00 | 2,858.00 | 2,879.00 | 2,879.00 | 555,868 |
Apr 08, 2024 | 2,821.00 | 2,902.00 | 2,783.00 | 2,860.00 | 2,860.00 | 299,326 |
Apr 05, 2024 | 2,881.00 | 2,947.00 | 2,784.00 | 2,810.00 | 2,810.00 | 776,809 |
Apr 04, 2024 | 2,938.00 | 3,011.00 | 2,897.00 | 2,963.00 | 2,963.00 | 239,715 |
Apr 03, 2024 | 2,989.00 | 2,989.00 | 2,869.00 | 2,929.00 | 2,929.00 | 587,678 |
Apr 02, 2024 | 3,061.00 | 3,050.00 | 2,911.00 | 2,939.00 | 2,939.00 | 547,078 |
Mar 28, 2024 | 3,000.00 | 3,054.00 | 2,941.00 | 3,000.00 | 3,000.00 | 560,050 |
Mar 27, 2024 | 2,900.00 | 3,017.00 | 2,843.00 | 3,000.00 | 3,000.00 | 721,601 |
Mar 26, 2024 | 2,769.00 | 2,888.00 | 2,747.00 | 2,888.00 | 2,888.00 | 360,058 |
Mar 25, 2024 | 2,728.00 | 2,825.00 | 2,713.00 | 2,815.00 | 2,815.00 | 557,214 |
Mar 22, 2024 | 2,784.00 | 2,834.00 | 2,670.00 | 2,728.00 | 2,728.00 | 2,047,277 |
Mar 20, 2024 | 2,626.00 | 2,650.00 | 2,559.00 | 2,604.00 | 2,604.00 | 648,429 |
Mar 19, 2024 | 2,500.00 | 2,625.00 | 2,480.00 | 2,600.00 | 2,600.00 | 849,627 |
Mar 18, 2024 | 2,575.00 | 2,646.00 | 2,504.00 | 2,524.00 | 2,524.00 | 765,914 |
Mar 15, 2024 | 2,550.00 | 2,608.00 | 2,530.00 | 2,567.00 | 2,567.00 | 406,692 |
Mar 14, 2024 | 2,649.00 | 2,683.00 | 2,526.00 | 2,526.00 | 2,526.00 | 216,022 |
Mar 13, 2024 | 2,585.00 | 2,679.00 | 2,599.00 | 2,649.00 | 2,649.00 | 528,836 |
Mar 12, 2024 | 2,692.00 | 2,696.00 | 2,625.00 | 2,627.00 | 2,627.00 | 833,629 |
Mar 11, 2024 | 2,650.00 | 2,711.00 | 2,640.00 | 2,690.00 | 2,690.00 | 431,562 |
Mar 08, 2024 | 2,801.00 | 2,822.00 | 2,650.00 | 2,650.00 | 2,650.00 | 359,861 |
Mar 07, 2024 | 2,776.00 | 2,800.00 | 2,731.00 | 2,773.00 | 2,773.00 | 261,038 |
Mar 06, 2024 | 2,785.00 | 2,855.00 | 2,750.00 | 2,800.00 | 2,800.00 | 690,228 |
Mar 05, 2024 | 2,913.00 | 2,939.00 | 2,765.00 | 2,765.00 | 2,765.00 | 456,925 |
Mar 04, 2024 | 2,845.00 | 2,880.00 | 2,781.00 | 2,855.00 | 2,855.00 | 1,380,710 |
Mar 01, 2024 | 2,929.00 | 2,929.00 | 2,800.00 | 2,802.00 | 2,802.00 | 489,723 |
Feb 29, 2024 | 2,862.00 | 2,933.00 | 2,862.00 | 2,890.00 | 2,890.00 | 709,860 |
Feb 28, 2024 | 2,846.00 | 2,882.00 | 2,827.00 | 2,869.00 | 2,869.00 | 271,141 |
Feb 27, 2024 | 2,879.00 | 2,938.00 | 2,818.00 | 2,882.00 | 2,882.00 | 175,564 |
Feb 26, 2024 | 2,825.00 | 2,950.00 | 2,825.00 | 2,928.00 | 2,928.00 | 163,111 |
Feb 23, 2024 | 2,900.00 | 2,899.00 | 2,854.00 | 2,854.00 | 2,854.00 | 159,530 |
Feb 22, 2024 | 2,900.00 | 2,940.00 | 2,836.00 | 2,887.00 | 2,887.00 | 264,431 |
Feb 21, 2024 | 2,863.00 | 2,902.00 | 2,834.00 | 2,881.00 | 2,881.00 | 329,427 |
Feb 20, 2024 | 2,825.00 | 2,874.00 | 2,776.00 | 2,811.00 | 2,811.00 | 594,094 |
Feb 19, 2024 | 2,795.00 | 2,920.00 | 2,780.00 | 2,862.00 | 2,862.00 | 623,243 |
Feb 16, 2024 | 2,756.00 | 2,798.00 | 2,731.00 | 2,760.00 | 2,760.00 | 418,346 |
Feb 15, 2024 | 2,700.00 | 2,762.00 | 2,700.00 | 2,712.00 | 2,712.00 | 429,015 |
Feb 14, 2024 | 2,709.00 | 2,744.00 | 2,673.00 | 2,738.00 | 2,738.00 | 410,881 |
Feb 13, 2024 | 2,840.00 | 2,844.00 | 2,734.00 | 2,757.00 | 2,757.00 | 310,732 |
Feb 12, 2024 | 2,666.00 | 2,844.00 | 2,650.00 | 2,803.00 | 2,803.00 | 495,689 |
Feb 09, 2024 | 2,750.00 | 2,763.00 | 2,685.00 | 2,685.00 | 2,685.00 | 222,375 |
Feb 08, 2024 | 2,801.00 | 2,856.00 | 2,756.00 | 2,761.00 | 2,761.00 | 413,899 |
Feb 07, 2024 | 2,840.00 | 2,884.00 | 2,822.00 | 2,851.00 | 2,851.00 | 190,044 |
Feb 06, 2024 | 2,889.00 | 2,939.00 | 2,836.00 | 2,860.00 | 2,860.00 | 336,032 |
Feb 05, 2024 | 2,781.00 | 2,888.00 | 2,741.00 | 2,850.00 | 2,850.00 | 548,729 |
Feb 02, 2024 | 2,852.00 | 2,877.00 | 2,732.00 | 2,781.00 | 2,781.00 | 435,137 |
Feb 01, 2024 | 2,848.00 | 2,848.00 | 2,735.00 | 2,824.00 | 2,824.00 | 301,814 |
Jan 31, 2024 | 2,731.00 | 2,858.00 | 2,750.00 | 2,824.00 | 2,824.00 | 352,947 |
Jan 30, 2024 | 2,911.00 | 2,932.00 | 2,747.00 | 2,790.00 | 2,790.00 | 558,327 |
Jan 29, 2024 | 2,935.00 | 3,002.00 | 2,901.00 | 2,910.00 | 2,910.00 | 536,834 |
Jan 26, 2024 | 2,957.00 | 2,969.00 | 2,936.00 | 2,939.00 | 2,939.00 | 371,541 |
Jan 25, 2024 | 3,069.00 | 3,069.00 | 2,948.00 | 2,948.00 | 2,948.00 | 726,035 |
Jan 24, 2024 | 3,021.00 | 3,062.00 | 3,021.00 | 3,034.00 | 3,034.00 | 215,368 |
Jan 23, 2024 | 3,026.00 | 3,062.00 | 3,008.00 | 3,028.00 | 3,028.00 | 368,051 |
Jan 22, 2024 | 3,018.00 | 3,090.00 | 3,018.00 | 3,029.00 | 3,029.00 | 706,719 |
Jan 19, 2024 | 3,077.00 | 3,077.00 | 2,998.00 | 3,058.00 | 3,058.00 | 693,626 |
Jan 18, 2024 | 2,999.00 | 3,087.00 | 2,928.00 | 3,039.00 | 3,039.00 | 745,798 |
Jan 17, 2024 | 3,021.00 | 3,038.00 | 2,998.00 | 3,000.00 | 3,000.00 | 1,438,091 |
Jan 16, 2024 | 3,120.00 | 3,144.00 | 3,016.00 | 3,070.00 | 3,070.00 | 463,880 |
Jan 15, 2024 | 3,108.00 | 3,124.00 | 3,082.00 | 3,120.00 | 3,120.00 | 405,872 |
Jan 12, 2024 | 3,043.00 | 3,144.00 | 2,976.00 | 3,091.00 | 3,091.00 | 727,879 |
Jan 11, 2024 | 3,000.00 | 3,069.00 | 2,955.00 | 3,044.00 | 3,044.00 | 929,641 |
Jan 10, 2024 | 3,054.00 | 3,054.00 | 2,957.00 | 3,000.00 | 3,000.00 | 1,339,925 |
Jan 09, 2024 | 3,019.00 | 3,077.00 | 2,985.00 | 3,000.00 | 3,000.00 | 1,579,915 |
Jan 08, 2024 | 2,905.00 | 3,019.00 | 2,888.00 | 2,985.00 | 2,985.00 | 926,896 |
Jan 05, 2024 | 2,925.00 | 2,957.00 | 2,897.00 | 2,950.00 | 2,950.00 | 382,860 |
Jan 04, 2024 | 2,906.00 | 2,966.00 | 2,906.00 | 2,927.00 | 2,927.00 | 337,465 |
Jan 03, 2024 | 2,936.00 | 2,983.00 | 2,897.00 | 2,955.00 | 2,955.00 | 354,586 |
Jan 02, 2024 | 2,890.00 | 2,995.00 | 2,924.00 | 2,966.00 | 2,966.00 | 656,665 |
Dec 29, 2023 | 2,972.00 | 3,048.00 | 2,927.00 | 2,974.00 | 2,974.00 | 508,817 |
Dec 28, 2023 | 3,000.00 | 2,993.00 | 2,937.00 | 2,982.00 | 2,982.00 | 378,597 |
Dec 27, 2023 | 2,880.00 | 2,999.00 | 2,925.00 | 2,962.00 | 2,962.00 | 611,684 |
Dec 22, 2023 | 2,832.00 | 2,946.00 | 2,832.00 | 2,920.00 | 2,920.00 | 255,546 |
Dec 21, 2023 | 2,872.00 | 2,877.00 | 2,809.00 | 2,876.00 | 2,876.00 | 736,512 |
Dec 20, 2023 | 2,723.00 | 2,871.00 | 2,712.00 | 2,855.00 | 2,855.00 | 687,101 |
Dec 19, 2023 | 2,731.00 | 2,756.00 | 2,675.00 | 2,700.00 | 2,700.00 | 1,721,862 |
Dec 18, 2023 | 2,777.00 | 2,858.00 | 2,700.00 | 2,710.00 | 2,710.00 | 1,059,154 |
Dec 14, 2023 | 2,740.00 | 2,875.00 | 2,670.00 | 2,851.00 | 2,851.00 | 2,171,522 |
Dec 13, 2023 | 2,614.00 | 2,736.00 | 2,561.50 | 2,705.00 | 2,705.00 | 4,519,626 |
Dec 12, 2023 | 2,520.00 | 2,623.00 | 2,497.00 | 2,594.00 | 2,594.00 | 2,098,065 |
Dec 11, 2023 | 2,601.00 | 2,636.00 | 2,479.00 | 2,519.00 | 2,519.00 | 1,675,965 |
Dec 08, 2023 | 2,727.00 | 2,727.00 | 2,578.00 | 2,585.00 | 2,585.00 | 1,591,174 |
Dec 07, 2023 | 2,761.00 | 2,729.00 | 2,592.00 | 2,607.00 | 2,607.00 | 1,913,093 |
Dec 06, 2023 | 2,709.00 | 2,779.00 | 2,687.00 | 2,750.00 | 2,750.00 | 2,630,646 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |