Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 2,750.00 | 2,776.50 | 2,646.50 | 2,693.50 | 2,693.50 | 5,204,918 |
May 02, 2024 | 2,644.50 | 2,661.50 | 2,583.50 | 2,661.50 | 2,661.50 | 3,635,295 |
May 01, 2024 | 2,647.50 | 2,641.50 | 2,636.50 | 2,634.50 | 2,634.50 | 271,517 |
Apr 30, 2024 | 2,740.00 | 2,786.00 | 2,618.00 | 2,634.00 | 2,634.00 | 1,414,266 |
Apr 29, 2024 | 2,700.00 | 2,753.00 | 2,669.89 | 2,750.00 | 2,750.00 | 6,775,708 |
Apr 26, 2024 | 2,540.00 | 2,721.00 | 2,518.50 | 2,643.00 | 2,643.00 | 12,820,996 |
Apr 25, 2024 | 2,435.00 | 2,579.50 | 2,421.00 | 2,560.00 | 2,560.00 | 21,442,462 |
Apr 24, 2024 | 2,155.00 | 2,222.00 | 2,122.00 | 2,205.00 | 2,205.00 | 8,415,644 |
Apr 23, 2024 | 2,150.00 | 2,151.50 | 2,071.50 | 2,111.00 | 2,111.00 | 7,821,130 |
Apr 22, 2024 | 2,175.00 | 2,188.50 | 2,122.50 | 2,160.00 | 2,160.00 | 5,902,378 |
Apr 19, 2024 | 2,158.50 | 2,193.50 | 2,138.50 | 2,179.00 | 2,179.00 | 5,615,988 |
Apr 18, 2024 | 2,184.50 | 2,200.50 | 2,158.50 | 2,182.00 | 2,182.00 | 5,402,725 |
Apr 17, 2024 | 2,143.00 | 2,191.00 | 2,132.00 | 2,168.50 | 2,168.50 | 6,429,178 |
Apr 16, 2024 | 2,119.50 | 2,128.50 | 2,074.00 | 2,095.00 | 2,095.00 | 4,183,981 |
Apr 15, 2024 | 2,225.00 | 2,230.84 | 2,158.50 | 2,169.00 | 2,169.00 | 4,250,456 |
Apr 12, 2024 | 2,169.00 | 2,240.50 | 2,162.00 | 2,201.50 | 2,201.50 | 4,642,338 |
Apr 11, 2024 | 2,163.00 | 2,171.50 | 2,115.50 | 2,123.50 | 2,123.50 | 3,647,200 |
Apr 10, 2024 | 2,215.00 | 2,229.00 | 2,108.50 | 2,145.50 | 2,145.50 | 9,027,107 |
Apr 09, 2024 | 2,160.00 | 2,213.00 | 2,159.00 | 2,191.50 | 2,191.50 | 6,980,451 |
Apr 08, 2024 | 2,094.50 | 2,157.24 | 2,094.50 | 2,155.00 | 2,155.00 | 5,901,149 |
Apr 05, 2024 | 2,070.00 | 2,112.50 | 2,050.50 | 2,088.00 | 2,088.00 | 5,833,216 |
Apr 04, 2024 | 2,063.50 | 2,123.00 | 2,059.00 | 2,110.50 | 2,110.50 | 6,276,637 |
Apr 03, 2024 | 2,043.00 | 2,065.00 | 2,001.50 | 2,048.00 | 2,048.00 | 5,220,528 |
Apr 02, 2024 | 1,965.60 | 2,051.00 | 1,960.60 | 2,041.50 | 2,041.50 | 6,902,328 |
Mar 28, 2024 | 1,938.80 | 1,957.00 | 1,915.40 | 1,951.80 | 1,951.80 | 9,706,076 |
Mar 27, 2024 | 1,908.00 | 1,925.20 | 1,882.20 | 1,922.80 | 1,922.80 | 3,451,603 |
Mar 26, 2024 | 1,901.40 | 1,921.20 | 1,895.40 | 1,917.60 | 1,917.60 | 4,306,720 |
Mar 25, 2024 | 1,935.20 | 1,961.20 | 1,923.40 | 1,931.20 | 1,931.20 | 4,093,576 |
Mar 22, 2024 | 1,901.60 | 1,958.20 | 1,895.60 | 1,929.40 | 1,929.40 | 5,181,308 |
Mar 21, 2024 | 1,931.20 | 1,955.80 | 1,896.00 | 1,923.80 | 1,923.80 | 6,937,117 |
Mar 20, 2024 | 1,822.40 | 1,857.20 | 1,810.20 | 1,838.60 | 1,838.60 | 11,494,651 |
Mar 19, 2024 | 1,847.00 | 1,861.40 | 1,801.00 | 1,821.40 | 1,821.40 | 12,239,293 |
Mar 18, 2024 | 1,855.60 | 1,890.20 | 1,823.00 | 1,828.60 | 1,828.60 | 10,941,230 |
Mar 15, 2024 | 1,856.00 | 1,876.20 | 1,789.41 | 1,854.60 | 1,854.60 | 13,140,423 |
Mar 14, 2024 | 1,890.00 | 1,890.00 | 1,810.20 | 1,833.60 | 1,833.60 | 6,183,384 |
Mar 14, 2024 | 41 Dividend | |||||
Mar 13, 2024 | 1,850.00 | 1,956.00 | 1,842.40 | 1,937.00 | 1,896.00 | 11,791,254 |
Mar 12, 2024 | 1,857.60 | 1,894.60 | 1,835.60 | 1,851.20 | 1,812.02 | 22,946,909 |
Mar 11, 2024 | 1,810.60 | 1,854.20 | 1,801.40 | 1,850.80 | 1,811.62 | 8,323,117 |
Mar 08, 2024 | 1,854.40 | 1,912.00 | 1,840.80 | 1,850.60 | 1,811.43 | 6,638,590 |
Mar 07, 2024 | 1,790.00 | 1,862.40 | 1,787.60 | 1,857.40 | 1,818.08 | 10,866,978 |
Mar 06, 2024 | 1,709.60 | 1,781.60 | 1,706.80 | 1,767.40 | 1,729.99 | 7,734,343 |
Mar 05, 2024 | 1,685.20 | 1,738.33 | 1,657.60 | 1,703.80 | 1,667.74 | 9,604,071 |
Mar 04, 2024 | 1,763.00 | 1,763.40 | 1,695.20 | 1,702.40 | 1,666.37 | 9,659,395 |
Mar 01, 2024 | 1,717.60 | 1,796.60 | 1,704.00 | 1,760.80 | 1,723.53 | 7,170,194 |
Feb 29, 2024 | 1,730.60 | 1,739.40 | 1,698.80 | 1,701.00 | 1,665.00 | 8,155,644 |
Feb 28, 2024 | 1,750.00 | 1,755.00 | 1,703.00 | 1,710.00 | 1,673.80 | 3,360,052 |
Feb 27, 2024 | 1,754.60 | 1,786.40 | 1,752.80 | 1,762.40 | 1,725.10 | 3,018,262 |
Feb 26, 2024 | 1,759.00 | 1,764.40 | 1,722.40 | 1,726.60 | 1,690.05 | 4,574,277 |
Feb 23, 2024 | 1,796.00 | 1,822.20 | 1,771.20 | 1,786.00 | 1,748.20 | 5,144,524 |
Feb 22, 2024 | 1,802.20 | 1,833.20 | 1,733.00 | 1,769.80 | 1,732.34 | 4,713,309 |
Feb 21, 2024 | 1,729.20 | 1,750.00 | 1,706.80 | 1,717.80 | 1,681.44 | 7,877,674 |
Feb 20, 2024 | 1,740.00 | 1,758.60 | 1,710.00 | 1,719.60 | 1,683.20 | 3,310,410 |
Feb 19, 2024 | 1,794.00 | 1,794.00 | 1,763.14 | 1,778.00 | 1,740.37 | 1,338,938 |
Feb 16, 2024 | 1,786.00 | 1,839.20 | 1,782.80 | 1,802.20 | 1,764.05 | 3,899,846 |
Feb 15, 2024 | 1,742.00 | 1,774.80 | 1,742.00 | 1,767.00 | 1,729.60 | 2,438,477 |
Feb 14, 2024 | 1,725.60 | 1,750.80 | 1,687.61 | 1,747.20 | 1,710.22 | 4,430,542 |
Feb 13, 2024 | 1,764.00 | 1,780.60 | 1,729.20 | 1,756.00 | 1,718.83 | 3,327,041 |
Feb 12, 2024 | 1,710.00 | 1,766.20 | 1,701.65 | 1,751.60 | 1,714.52 | 1,852,942 |
Feb 09, 2024 | 1,725.40 | 1,740.07 | 1,695.00 | 1,702.60 | 1,666.56 | 2,764,302 |
Feb 08, 2024 | 1,756.20 | 1,798.00 | 1,731.20 | 1,739.60 | 1,702.78 | 4,286,435 |
Feb 07, 2024 | 1,826.60 | 1,835.00 | 1,753.58 | 1,754.60 | 1,717.46 | 5,243,359 |
Feb 06, 2024 | 1,834.60 | 1,853.60 | 1,790.40 | 1,822.60 | 1,784.02 | 2,356,499 |
Feb 05, 2024 | 1,824.60 | 1,843.80 | 1,791.00 | 1,810.00 | 1,771.69 | 2,465,758 |
Feb 02, 2024 | 1,883.80 | 1,888.80 | 1,824.00 | 1,835.60 | 1,796.75 | 1,776,500 |
Feb 01, 2024 | 1,864.40 | 1,907.40 | 1,857.00 | 1,878.60 | 1,838.84 | 3,413,242 |
Jan 31, 2024 | 1,905.00 | 1,915.60 | 1,871.00 | 1,896.60 | 1,856.46 | 2,969,865 |
Jan 30, 2024 | 1,895.00 | 1,920.40 | 1,878.60 | 1,891.80 | 1,851.76 | 3,511,851 |
Jan 29, 2024 | 1,870.00 | 1,900.00 | 1,863.20 | 1,895.00 | 1,854.89 | 3,039,889 |
Jan 26, 2024 | 1,826.80 | 1,903.00 | 1,824.00 | 1,888.20 | 1,848.23 | 5,052,391 |
Jan 25, 2024 | 1,857.00 | 1,872.20 | 1,805.60 | 1,825.20 | 1,786.57 | 4,633,587 |
Jan 24, 2024 | 1,840.60 | 1,892.60 | 1,836.00 | 1,860.80 | 1,821.41 | 6,000,498 |
Jan 23, 2024 | 1,786.40 | 1,820.80 | 1,785.80 | 1,789.60 | 1,751.72 | 3,239,622 |
Jan 22, 2024 | 1,774.40 | 1,787.00 | 1,740.20 | 1,751.20 | 1,714.13 | 2,964,082 |
Jan 19, 2024 | 1,814.80 | 1,825.00 | 1,764.60 | 1,773.60 | 1,736.06 | 13,376,261 |
Jan 18, 2024 | 1,761.20 | 1,805.29 | 1,761.20 | 1,786.60 | 1,748.78 | 3,152,604 |
Jan 17, 2024 | 1,750.00 | 1,767.40 | 1,728.60 | 1,750.00 | 1,712.96 | 4,048,308 |
Jan 16, 2024 | 1,824.80 | 1,853.40 | 1,790.82 | 1,792.20 | 1,754.26 | 3,891,965 |
Jan 15, 2024 | 1,838.81 | 1,852.40 | 1,806.20 | 1,824.80 | 1,786.17 | 5,411,005 |
Jan 12, 2024 | 1,847.60 | 1,866.41 | 1,833.20 | 1,846.20 | 1,807.12 | 5,287,433 |
Jan 11, 2024 | 1,847.60 | 1,885.80 | 1,831.60 | 1,839.80 | 1,800.86 | 12,947,687 |
Jan 10, 2024 | 1,816.60 | 1,855.40 | 1,810.20 | 1,823.20 | 1,784.61 | 3,695,881 |
Jan 09, 2024 | 1,846.00 | 1,857.20 | 1,811.40 | 1,823.80 | 1,785.20 | 4,214,055 |
Jan 08, 2024 | 1,850.60 | 1,862.60 | 1,817.60 | 1,846.80 | 1,807.71 | 9,474,942 |
Jan 05, 2024 | 1,860.60 | 1,887.60 | 1,843.40 | 1,870.80 | 1,831.20 | 5,390,029 |
Jan 04, 2024 | 1,875.00 | 1,901.40 | 1,866.00 | 1,873.20 | 1,833.55 | 6,237,881 |
Jan 03, 2024 | 1,927.00 | 1,944.40 | 1,846.20 | 1,869.00 | 1,829.44 | 5,798,261 |
Jan 02, 2024 | 1,984.00 | 1,994.00 | 1,935.00 | 1,968.20 | 1,926.54 | 3,567,986 |
Dec 29, 2023 | 1,997.00 | 2,011.50 | 1,970.60 | 1,970.60 | 1,928.89 | 1,355,545 |
Dec 28, 2023 | 1,991.00 | 2,004.00 | 1,964.72 | 1,984.80 | 1,942.79 | 2,145,625 |
Dec 27, 2023 | 1,962.00 | 2,017.00 | 1,920.20 | 1,975.80 | 1,933.98 | 3,149,195 |
Dec 22, 2023 | 1,920.80 | 1,952.40 | 1,917.60 | 1,931.80 | 1,890.91 | 1,055,045 |
Dec 21, 2023 | 1,899.20 | 1,943.00 | 1,887.80 | 1,924.00 | 1,883.28 | 3,366,108 |
Dec 20, 2023 | 1,915.20 | 1,927.60 | 1,873.20 | 1,912.00 | 1,871.53 | 5,899,133 |
Dec 19, 2023 | 1,805.80 | 1,893.60 | 1,802.20 | 1,891.60 | 1,851.56 | 7,225,598 |
Dec 18, 2023 | 1,834.20 | 1,854.20 | 1,808.80 | 1,821.40 | 1,782.85 | 4,307,781 |
Dec 15, 2023 | 1,814.00 | 1,871.00 | 1,804.60 | 1,824.00 | 1,785.39 | 8,131,487 |
Dec 14, 2023 | 1,768.40 | 1,803.60 | 1,751.60 | 1,795.40 | 1,757.40 | 7,952,033 |
Dec 13, 2023 | 1,655.00 | 1,722.40 | 1,647.80 | 1,670.20 | 1,634.85 | 9,123,857 |
Dec 12, 2023 | 1,800.00 | 1,811.00 | 1,689.40 | 1,696.00 | 1,660.10 | 12,112,115 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |