Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 29, 2024 | 3,280.00 | 3,280.00 | 3,040.00 | 3,080.00 | 3,080.00 | 12,655,300 |
May 28, 2024 | 3,290.00 | 3,390.00 | 3,160.00 | 3,280.00 | 3,280.00 | 29,382,200 |
May 27, 2024 | 3,090.00 | 3,270.00 | 3,090.00 | 3,260.00 | 3,260.00 | 54,566,200 |
May 22, 2024 | 2,910.00 | 3,090.00 | 2,870.00 | 3,060.00 | 3,060.00 | 50,452,500 |
May 21, 2024 | 2,710.00 | 2,910.00 | 2,700.00 | 2,910.00 | 2,910.00 | 44,624,100 |
May 20, 2024 | 2,710.00 | 2,750.00 | 2,680.00 | 2,700.00 | 2,700.00 | 6,973,900 |
May 17, 2024 | 2,700.00 | 2,750.00 | 2,700.00 | 2,710.00 | 2,710.00 | 9,948,800 |
May 16, 2024 | 2,680.00 | 2,700.00 | 2,660.00 | 2,700.00 | 2,700.00 | 8,083,900 |
May 15, 2024 | 2,700.00 | 2,710.00 | 2,650.00 | 2,680.00 | 2,680.00 | 7,512,400 |
May 14, 2024 | 2,670.00 | 2,710.00 | 2,640.00 | 2,700.00 | 2,700.00 | 10,089,800 |
May 13, 2024 | 2,560.00 | 2,690.00 | 2,560.00 | 2,650.00 | 2,650.00 | 23,948,700 |
May 08, 2024 | 2,540.00 | 2,580.00 | 2,530.00 | 2,560.00 | 2,560.00 | 11,512,500 |
May 07, 2024 | 2,600.00 | 2,600.00 | 2,530.00 | 2,540.00 | 2,540.00 | 8,625,300 |
May 06, 2024 | 2,650.00 | 2,650.00 | 2,570.00 | 2,600.00 | 2,600.00 | 4,220,900 |
May 03, 2024 | 2,640.00 | 2,650.00 | 2,570.00 | 2,600.00 | 2,600.00 | 12,159,100 |
May 02, 2024 | 2,620.00 | 2,640.00 | 2,570.00 | 2,640.00 | 2,640.00 | 12,789,700 |
Apr 30, 2024 | 2,590.00 | 2,670.00 | 2,560.00 | 2,620.00 | 2,620.00 | 21,069,900 |
Apr 29, 2024 | 2,600.00 | 2,610.00 | 2,480.00 | 2,590.00 | 2,590.00 | 20,630,300 |
Apr 26, 2024 | 2,650.00 | 2,750.00 | 2,590.00 | 2,590.00 | 2,590.00 | 31,837,700 |
Apr 25, 2024 | 2,500.00 | 2,690.00 | 2,500.00 | 2,640.00 | 2,640.00 | 49,635,500 |
Apr 24, 2024 | 2,350.00 | 2,420.00 | 2,350.00 | 2,390.00 | 2,390.00 | 14,639,700 |
Apr 23, 2024 | 2,420.00 | 2,430.00 | 2,330.00 | 2,330.00 | 2,330.00 | 13,225,400 |
Apr 22, 2024 | 2,400.00 | 2,430.00 | 2,370.00 | 2,410.00 | 2,410.00 | 6,973,300 |
Apr 19, 2024 | 2,380.00 | 2,440.00 | 2,330.00 | 2,380.00 | 2,380.00 | 13,199,200 |
Apr 18, 2024 | 2,370.00 | 2,430.00 | 2,370.00 | 2,390.00 | 2,390.00 | 13,303,400 |
Apr 17, 2024 | 2,540.00 | 2,550.00 | 2,370.00 | 2,370.00 | 2,370.00 | 35,911,000 |
Apr 16, 2024 | 2,600.00 | 2,630.00 | 2,540.00 | 2,540.00 | 2,540.00 | 20,692,600 |
Apr 05, 2024 | 2,710.00 | 2,730.00 | 2,680.00 | 2,680.00 | 2,680.00 | 4,694,500 |
Apr 04, 2024 | 2,690.00 | 2,790.00 | 2,690.00 | 2,710.00 | 2,710.00 | 15,061,600 |
Apr 03, 2024 | 2,740.00 | 2,740.00 | 2,670.00 | 2,690.00 | 2,690.00 | 10,531,600 |
Apr 02, 2024 | 2,720.00 | 2,740.00 | 2,700.00 | 2,740.00 | 2,740.00 | 7,454,900 |
Apr 01, 2024 | 2,700.00 | 2,730.00 | 2,630.00 | 2,730.00 | 2,730.00 | 10,886,900 |
Mar 28, 2024 | 2,730.00 | 2,740.00 | 2,650.00 | 2,700.00 | 2,700.00 | 22,405,000 |
Mar 27, 2024 | 2,730.00 | 2,770.00 | 2,720.00 | 2,730.00 | 2,730.00 | 8,171,400 |
Mar 26, 2024 | 2,770.00 | 2,770.00 | 2,730.00 | 2,770.00 | 2,770.00 | 12,137,600 |
Mar 25, 2024 | 2,760.00 | 2,760.00 | 2,690.00 | 2,760.00 | 2,760.00 | 9,638,300 |
Mar 22, 2024 | 2,720.00 | 2,750.00 | 2,670.00 | 2,720.00 | 2,720.00 | 12,568,600 |
Mar 21, 2024 | 2,760.00 | 2,780.00 | 2,720.00 | 2,720.00 | 2,720.00 | 10,191,700 |
Mar 20, 2024 | 2,760.00 | 2,820.00 | 2,740.00 | 2,760.00 | 2,760.00 | 20,534,200 |
Mar 19, 2024 | 2,780.00 | 2,790.00 | 2,740.00 | 2,740.00 | 2,740.00 | 7,212,400 |
Mar 18, 2024 | 2,640.00 | 2,800.00 | 2,640.00 | 2,770.00 | 2,770.00 | 31,870,900 |
Mar 15, 2024 | 2,660.00 | 2,690.00 | 2,620.00 | 2,640.00 | 2,640.00 | 31,980,100 |
Mar 14, 2024 | 2,720.00 | 2,720.00 | 2,660.00 | 2,690.00 | 2,690.00 | 23,624,800 |
Mar 13, 2024 | 2,720.00 | 2,720.00 | 2,660.00 | 2,720.00 | 2,720.00 | 18,542,100 |
Mar 08, 2024 | 2,730.00 | 2,740.00 | 2,660.00 | 2,660.00 | 2,660.00 | 9,291,000 |
Mar 07, 2024 | 2,700.00 | 2,730.00 | 2,680.00 | 2,730.00 | 2,730.00 | 18,964,900 |
Mar 06, 2024 | 2,680.00 | 2,720.00 | 2,670.00 | 2,690.00 | 2,690.00 | 8,404,900 |
Mar 05, 2024 | 2,670.00 | 2,690.00 | 2,640.00 | 2,670.00 | 2,670.00 | 9,041,900 |
Mar 04, 2024 | 2,730.00 | 2,740.00 | 2,660.00 | 2,670.00 | 2,670.00 | 9,755,100 |
Mar 01, 2024 | 2,710.00 | 2,730.00 | 2,660.00 | 2,730.00 | 2,730.00 | 13,019,300 |
Feb 29, 2024 | 2,710.00 | 2,730.00 | 2,640.00 | 2,730.00 | 2,730.00 | 33,006,500 |
Feb 28, 2024 | 2,620.00 | 2,720.00 | 2,610.00 | 2,700.00 | 2,700.00 | 23,977,800 |
Feb 27, 2024 | 2,590.00 | 2,640.00 | 2,570.00 | 2,620.00 | 2,620.00 | 23,069,800 |
Feb 26, 2024 | 2,690.00 | 2,690.00 | 2,590.00 | 2,590.00 | 2,590.00 | 30,113,500 |
Feb 23, 2024 | 2,730.00 | 2,740.00 | 2,660.00 | 2,690.00 | 2,690.00 | 14,969,800 |
Feb 22, 2024 | 2,690.00 | 2,740.00 | 2,690.00 | 2,720.00 | 2,720.00 | 14,447,400 |
Feb 21, 2024 | 2,760.00 | 2,760.00 | 2,650.00 | 2,690.00 | 2,690.00 | 42,514,700 |
Feb 20, 2024 | 2,800.00 | 2,820.00 | 2,760.00 | 2,760.00 | 2,760.00 | 25,789,800 |
Feb 19, 2024 | 2,830.00 | 2,870.00 | 2,800.00 | 2,800.00 | 2,800.00 | 19,247,100 |
Feb 16, 2024 | 2,930.00 | 2,940.00 | 2,830.00 | 2,830.00 | 2,830.00 | 22,773,700 |
Feb 15, 2024 | 2,860.00 | 2,940.00 | 2,830.00 | 2,930.00 | 2,930.00 | 37,986,300 |
Feb 13, 2024 | 2,920.00 | 2,930.00 | 2,800.00 | 2,800.00 | 2,800.00 | 56,546,400 |
Feb 12, 2024 | 3,170.00 | 3,170.00 | 2,920.00 | 2,920.00 | 2,920.00 | 82,247,100 |
Feb 07, 2024 | 3,250.00 | 3,280.00 | 3,240.00 | 3,270.00 | 3,270.00 | 12,311,500 |
Feb 06, 2024 | 3,220.00 | 3,270.00 | 3,170.00 | 3,250.00 | 3,250.00 | 14,521,500 |
Feb 05, 2024 | 3,190.00 | 3,240.00 | 3,180.00 | 3,200.00 | 3,200.00 | 16,177,900 |
Feb 02, 2024 | 3,100.00 | 3,200.00 | 3,100.00 | 3,170.00 | 3,170.00 | 18,042,600 |
Feb 01, 2024 | 3,100.00 | 3,130.00 | 3,090.00 | 3,100.00 | 3,100.00 | 12,723,500 |
Jan 31, 2024 | 3,130.00 | 3,150.00 | 3,100.00 | 3,100.00 | 3,100.00 | 18,463,900 |
Jan 30, 2024 | 3,080.00 | 3,130.00 | 3,010.00 | 3,130.00 | 3,130.00 | 26,092,800 |
Jan 29, 2024 | 3,160.00 | 3,160.00 | 3,070.00 | 3,080.00 | 3,080.00 | 13,848,500 |
Jan 26, 2024 | 3,160.00 | 3,170.00 | 3,130.00 | 3,160.00 | 3,160.00 | 5,350,200 |
Jan 25, 2024 | 3,190.00 | 3,200.00 | 3,150.00 | 3,160.00 | 3,160.00 | 11,169,800 |
Jan 24, 2024 | 3,180.00 | 3,220.00 | 3,150.00 | 3,200.00 | 3,200.00 | 8,517,800 |
Jan 23, 2024 | 3,140.00 | 3,200.00 | 3,130.00 | 3,180.00 | 3,180.00 | 17,207,800 |
Jan 22, 2024 | 3,220.00 | 3,240.00 | 3,120.00 | 3,120.00 | 3,120.00 | 22,069,700 |
Jan 19, 2024 | 3,300.00 | 3,300.00 | 3,210.00 | 3,240.00 | 3,240.00 | 15,821,600 |
Jan 18, 2024 | 3,330.00 | 3,340.00 | 3,290.00 | 3,300.00 | 3,300.00 | 14,864,200 |
Jan 17, 2024 | 3,440.00 | 3,440.00 | 3,310.00 | 3,320.00 | 3,320.00 | 30,689,000 |
Jan 16, 2024 | 3,430.00 | 3,470.00 | 3,410.00 | 3,410.00 | 3,410.00 | 5,862,800 |
Jan 15, 2024 | 3,470.00 | 3,480.00 | 3,430.00 | 3,430.00 | 3,430.00 | 7,943,000 |
Jan 12, 2024 | 3,430.00 | 3,480.00 | 3,410.00 | 3,470.00 | 3,470.00 | 8,747,800 |
Jan 11, 2024 | 3,450.00 | 3,450.00 | 3,410.00 | 3,410.00 | 3,410.00 | 1,810,300 |
Jan 10, 2024 | 3,430.00 | 3,480.00 | 3,410.00 | 3,410.00 | 3,410.00 | 12,276,500 |
Jan 09, 2024 | 3,480.00 | 3,490.00 | 3,420.00 | 3,430.00 | 3,430.00 | 6,680,700 |
Jan 08, 2024 | 3,530.00 | 3,560.00 | 3,470.00 | 3,480.00 | 3,480.00 | 7,215,700 |
Jan 05, 2024 | 3,540.00 | 3,580.00 | 3,520.00 | 3,520.00 | 3,520.00 | 7,584,800 |
Jan 04, 2024 | 3,530.00 | 3,560.00 | 3,520.00 | 3,520.00 | 3,520.00 | 4,485,500 |
Jan 03, 2024 | 3,550.00 | 3,560.00 | 3,520.00 | 3,530.00 | 3,530.00 | 3,253,600 |
Jan 02, 2024 | 3,530.00 | 3,550.00 | 3,500.00 | 3,550.00 | 3,550.00 | 5,999,200 |
Dec 29, 2023 | 3,540.00 | 3,550.00 | 3,500.00 | 3,530.00 | 3,530.00 | 6,004,400 |
Dec 28, 2023 | 3,500.00 | 3,570.00 | 3,500.00 | 3,540.00 | 3,540.00 | 12,314,500 |
Dec 27, 2023 | 3,470.00 | 3,520.00 | 3,450.00 | 3,470.00 | 3,470.00 | 7,000,200 |
Dec 22, 2023 | 3,470.00 | 3,490.00 | 3,440.00 | 3,470.00 | 3,470.00 | 6,665,700 |
Dec 21, 2023 | 3,470.00 | 3,480.00 | 3,440.00 | 3,470.00 | 3,470.00 | 4,497,500 |
Dec 20, 2023 | 3,430.00 | 3,520.00 | 3,420.00 | 3,460.00 | 3,460.00 | 15,667,400 |
Dec 19, 2023 | 3,410.00 | 3,440.00 | 3,380.00 | 3,430.00 | 3,430.00 | 4,909,700 |
Dec 18, 2023 | 3,480.00 | 3,480.00 | 3,380.00 | 3,410.00 | 3,410.00 | 10,582,500 |
Dec 15, 2023 | 3,400.00 | 3,500.00 | 3,330.00 | 3,500.00 | 3,500.00 | 24,909,000 |
Dec 14, 2023 | 3,450.00 | 3,450.00 | 3,400.00 | 3,400.00 | 3,400.00 | 6,953,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |