Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 22, 2024 | 4,186.50 | 4,213.00 | 4,156.00 | 4,198.00 | 4,198.00 | 674 |
May 21, 2024 | 4,170.00 | 4,204.00 | 4,138.00 | 4,170.00 | 4,170.00 | 1,949 |
May 20, 2024 | - | - | - | - | - | - |
May 17, 2024 | 4,117.50 | 4,180.00 | 4,102.00 | 4,165.00 | 4,165.00 | 7,065 |
May 16, 2024 | 4,104.50 | 4,134.00 | 4,093.00 | 4,107.00 | 4,107.00 | 240 |
May 15, 2024 | 4,063.50 | 4,123.00 | 4,033.00 | 4,112.36 | 4,112.36 | 1,173 |
May 14, 2024 | 4,081.00 | 4,118.00 | 4,031.00 | 4,080.00 | 4,080.00 | 297 |
May 13, 2024 | 4,061.50 | 4,104.00 | 4,031.00 | 4,082.67 | 4,082.67 | 267 |
May 10, 2024 | 4,094.00 | 4,127.00 | 4,048.00 | 4,060.00 | 4,060.00 | 555 |
May 09, 2024 | - | - | - | - | - | - |
May 08, 2024 | 4,076.50 | 4,100.00 | 4,063.00 | 4,080.00 | 4,080.00 | 1,814 |
May 07, 2024 | 3,975.00 | 4,072.00 | 3,964.00 | 4,072.00 | 4,072.00 | 457 |
May 03, 2024 | 3,966.00 | 4,032.00 | 3,936.00 | 4,025.50 | 4,025.50 | 204 |
May 02, 2024 | 3,925.00 | 3,991.00 | 3,892.00 | 3,961.00 | 3,961.00 | 457 |
May 01, 2024 | 3,946.00 | 3,946.00 | 3,946.00 | 3,946.00 | 3,946.00 | 30 |
Apr 30, 2024 | 3,945.50 | 3,969.00 | 3,930.00 | 3,945.50 | 3,945.50 | 9,340 |
Apr 29, 2024 | 3,968.00 | 3,980.00 | 3,944.00 | 3,946.00 | 3,946.00 | 84 |
Apr 26, 2024 | 3,956.50 | 3,989.00 | 3,918.00 | 3,959.06 | 3,959.06 | 2,928 |
Apr 25, 2024 | 4,000.00 | 4,007.60 | 3,891.00 | 3,968.00 | 3,968.00 | 5,699 |
Apr 24, 2024 | 3,966.00 | 4,013.00 | 3,974.00 | 4,003.54 | 4,003.54 | 2,779 |
Apr 23, 2024 | 3,922.00 | 3,981.20 | 3,908.00 | 3,979.00 | 3,979.00 | 5,733 |
Apr 22, 2024 | 3,971.00 | 3,974.00 | 3,909.00 | 3,931.03 | 3,931.03 | 23,171 |
Apr 19, 2024 | 3,877.50 | 3,951.00 | 3,857.00 | 3,929.50 | 3,929.50 | 3,121 |
Apr 18, 2024 | 3,953.50 | 3,953.00 | 3,855.00 | 3,902.58 | 3,902.58 | 2,799 |
Apr 17, 2024 | 3,876.50 | 3,912.00 | 3,871.00 | 3,888.71 | 3,888.71 | 17,848 |
Apr 16, 2024 | 3,858.00 | 3,896.00 | 3,832.00 | 3,881.29 | 3,881.29 | 3,269 |
Apr 15, 2024 | 3,915.50 | 3,947.00 | 3,878.00 | 3,903.42 | 3,903.42 | 23,941 |
Apr 12, 2024 | 4,038.50 | 4,046.00 | 3,910.00 | 4,011.90 | 4,011.90 | 4,119 |
Apr 11, 2024 | 4,049.00 | 4,116.00 | 3,932.00 | 4,023.00 | 4,023.00 | 3,015 |
Apr 10, 2024 | 3,981.50 | 4,038.00 | 3,956.00 | 3,960.37 | 3,960.37 | 2,042 |
Apr 09, 2024 | 3,972.00 | 3,997.00 | 3,944.00 | 3,945.04 | 3,945.04 | 4,253 |
Apr 08, 2024 | 3,949.50 | 3,970.17 | 3,915.00 | 3,945.00 | 3,945.00 | 1,733 |
Apr 05, 2024 | 3,905.50 | 3,947.00 | 3,892.00 | 3,927.00 | 3,927.00 | 625 |
Apr 04, 2024 | 4,042.00 | 4,080.00 | 3,928.00 | 4,002.40 | 4,002.40 | 6,025 |
Apr 03, 2024 | 4,026.50 | 4,076.00 | 3,990.79 | 4,055.74 | 4,055.74 | 127,385 |
Apr 02, 2024 | 4,007.00 | 4,061.76 | 3,985.00 | 4,016.00 | 4,016.00 | 24,008 |
Mar 28, 2024 | 4,020.50 | 4,044.00 | 3,990.00 | 4,003.07 | 4,003.07 | 28,158 |
Mar 27, 2024 | 4,033.50 | 4,059.00 | 4,007.00 | 4,018.00 | 4,018.00 | 1,103 |
Mar 26, 2024 | 4,073.50 | 4,099.82 | 4,034.00 | 4,034.00 | 4,034.00 | 2,188 |
Mar 25, 2024 | 4,054.00 | 4,078.00 | 4,026.00 | 4,055.50 | 4,055.50 | 26,592 |
Mar 25, 2024 | 68 Dividend | |||||
Mar 22, 2024 | 4,093.00 | 4,115.00 | 4,030.00 | 4,050.33 | 3,982.33 | 8,633 |
Mar 21, 2024 | 4,122.00 | 4,154.00 | 4,076.00 | 4,103.00 | 4,034.12 | 442 |
Mar 20, 2024 | 4,088.00 | 4,117.00 | 4,082.00 | 4,104.41 | 4,035.50 | 1,150 |
Mar 19, 2024 | 4,077.50 | 4,102.00 | 4,041.00 | 4,085.00 | 4,016.42 | 69,631 |
Mar 18, 2024 | 4,000.00 | 4,078.00 | 3,983.00 | 4,043.60 | 3,975.72 | 35,679 |
Mar 15, 2024 | 3,980.50 | 4,037.00 | 3,944.00 | 4,017.36 | 3,949.92 | 4,189 |
Mar 14, 2024 | 3,982.50 | 4,006.00 | 3,950.00 | 3,968.74 | 3,902.11 | 1,894 |
Mar 13, 2024 | 3,978.00 | 4,004.00 | 3,944.00 | 3,973.40 | 3,906.69 | 27,402 |
Mar 12, 2024 | 3,954.50 | 3,988.00 | 3,910.00 | 3,976.00 | 3,909.25 | 1,360 |
Mar 11, 2024 | 3,881.00 | 3,939.00 | 3,877.00 | 3,939.00 | 3,872.87 | 6,136 |
Mar 08, 2024 | 3,866.50 | 3,912.00 | 3,857.00 | 3,871.12 | 3,806.13 | 176 |
Mar 07, 2024 | 3,750.50 | 3,869.00 | 3,738.00 | 3,810.32 | 3,746.35 | 3,814 |
Mar 06, 2024 | 3,714.50 | 3,784.67 | 3,677.00 | 3,736.37 | 3,673.65 | 8,026 |
Mar 05, 2024 | 3,702.50 | 3,709.00 | 3,672.00 | 3,697.41 | 3,635.33 | 2,222 |
Mar 04, 2024 | 3,720.00 | 3,729.00 | 3,682.00 | 3,704.50 | 3,642.31 | 7,989 |
Mar 01, 2024 | 3,720.00 | 3,738.00 | 3,684.00 | 3,713.00 | 3,650.66 | 85,349 |
Feb 29, 2024 | 3,716.50 | 3,750.00 | 3,676.00 | 3,707.00 | 3,644.76 | 4,123 |
Feb 28, 2024 | 3,738.00 | 3,745.00 | 3,701.00 | 3,712.73 | 3,650.40 | 3,331 |
Feb 27, 2024 | 3,814.00 | 3,843.00 | 3,737.00 | 3,744.75 | 3,681.88 | 4,400 |
Feb 26, 2024 | 3,808.00 | 3,851.00 | 3,768.00 | 3,815.52 | 3,751.47 | 3,955 |
Feb 23, 2024 | 3,763.00 | 3,801.00 | 3,769.00 | 3,792.07 | 3,728.41 | 3,845 |
Feb 22, 2024 | 3,744.50 | 3,770.00 | 3,708.00 | 3,732.37 | 3,669.71 | 2,382 |
Feb 21, 2024 | 3,677.50 | 3,785.00 | 3,674.00 | 3,728.21 | 3,665.61 | 9,766 |
Feb 20, 2024 | 3,723.00 | 3,762.00 | 3,681.00 | 3,741.37 | 3,678.56 | 1,319 |
Feb 19, 2024 | 3,656.00 | 3,704.00 | 3,634.00 | 3,635.00 | 3,573.97 | 1,750 |
Feb 16, 2024 | 3,653.00 | 3,691.00 | 3,628.00 | 3,669.00 | 3,607.40 | 1,632 |
Feb 15, 2024 | 3,683.00 | 3,705.00 | 3,640.00 | 3,678.38 | 3,616.62 | 1,176 |
Feb 14, 2024 | 3,615.00 | 3,675.55 | 3,593.00 | 3,665.00 | 3,603.47 | 8,391 |
Feb 13, 2024 | 3,620.50 | 3,650.00 | 3,559.00 | 3,576.93 | 3,516.87 | 1,326 |
Feb 12, 2024 | 3,580.50 | 3,618.00 | 3,558.00 | 3,581.93 | 3,521.79 | 1,994 |
Feb 09, 2024 | 3,617.00 | 3,642.00 | 3,584.00 | 3,594.50 | 3,534.15 | 2,559 |
Feb 08, 2024 | 3,676.50 | 3,690.00 | 3,633.00 | 3,645.54 | 3,584.34 | 1,125 |
Feb 07, 2024 | 3,622.50 | 3,677.00 | 3,610.00 | 3,644.89 | 3,583.70 | 272 |
Feb 06, 2024 | 3,614.00 | 3,628.00 | 3,574.00 | 3,597.63 | 3,537.23 | 3,108 |
Feb 05, 2024 | 3,578.00 | 3,596.00 | 3,553.00 | 3,569.50 | 3,509.57 | 4,040 |
Feb 02, 2024 | 3,647.00 | 3,655.00 | 3,563.00 | 3,579.05 | 3,518.97 | 5,480 |
Feb 01, 2024 | 3,572.00 | 3,622.00 | 3,576.00 | 3,585.58 | 3,525.38 | 6,636 |
Jan 31, 2024 | 3,630.50 | 3,658.00 | 3,598.00 | 3,609.36 | 3,548.76 | 4,436 |
Jan 30, 2024 | 3,680.00 | 3,693.00 | 3,603.00 | 3,641.00 | 3,579.87 | 4,052 |
Jan 29, 2024 | 3,613.00 | 3,689.00 | 3,604.63 | 3,685.74 | 3,623.86 | 6,297 |
Jan 26, 2024 | 3,578.00 | 3,659.00 | 3,553.00 | 3,637.95 | 3,576.87 | 5,003 |
Jan 25, 2024 | 3,420.50 | 3,593.00 | 3,297.00 | 3,564.49 | 3,504.64 | 21,906 |
Jan 24, 2024 | 3,308.50 | 3,331.00 | 3,289.00 | 3,300.00 | 3,244.60 | 5,262 |
Jan 23, 2024 | 3,373.00 | 3,373.00 | 3,299.00 | 3,314.50 | 3,258.85 | 5,270 |
Jan 22, 2024 | 3,374.00 | 3,397.00 | 3,351.00 | 3,369.00 | 3,312.44 | 3,479 |
Jan 19, 2024 | 3,376.00 | 3,384.00 | 3,322.00 | 3,345.84 | 3,289.67 | 2,536 |
Jan 18, 2024 | 3,355.50 | 3,360.00 | 3,312.00 | 3,344.33 | 3,288.19 | 2,234 |
Jan 17, 2024 | 3,368.00 | 3,369.00 | 3,329.00 | 3,355.50 | 3,299.16 | 2,146 |
Jan 16, 2024 | 3,376.00 | 3,407.00 | 3,368.00 | 3,378.34 | 3,321.62 | 2,013 |
Jan 15, 2024 | 3,413.00 | 3,427.00 | 3,376.00 | 3,403.12 | 3,345.98 | 626 |
Jan 12, 2024 | 3,389.50 | 3,402.00 | 3,354.00 | 3,397.50 | 3,340.46 | 1,227 |
Jan 11, 2024 | 3,403.00 | 3,426.00 | 3,374.32 | 3,385.34 | 3,328.50 | 2,656 |
Jan 10, 2024 | 3,377.00 | 3,410.00 | 3,362.00 | 3,394.34 | 3,337.35 | 6,183 |
Jan 09, 2024 | 3,381.50 | 3,398.00 | 3,334.00 | 3,380.90 | 3,324.14 | 2,683 |
Jan 08, 2024 | 3,332.00 | 3,356.68 | 3,291.00 | 3,332.33 | 3,276.39 | 4,050 |
Jan 05, 2024 | 3,344.50 | 3,366.00 | 3,298.00 | 3,334.50 | 3,278.52 | 4,698 |
Jan 04, 2024 | 3,418.00 | 3,433.00 | 3,356.00 | 3,397.00 | 3,339.97 | 4,729 |
Jan 03, 2024 | 3,445.00 | 3,455.00 | 3,386.00 | 3,444.60 | 3,386.77 | 13,730 |
Jan 02, 2024 | - | - | - | - | - | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |