Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 30, 2024 | 3,620.00 | 3,620.00 | 3,620.00 | 3,620.00 | 3,620.00 | - |
Apr 29, 2024 | 3,572.00 | 3,608.00 | 3,566.00 | 3,566.00 | 3,566.00 | - |
Apr 26, 2024 | 3,446.00 | 3,446.00 | 3,446.00 | 3,446.00 | 3,446.00 | - |
Apr 25, 2024 | 3,482.00 | 3,482.00 | 3,478.00 | 3,478.00 | 3,478.00 | - |
Apr 24, 2024 | 3,518.00 | 3,542.00 | 3,502.00 | 3,502.00 | 3,502.00 | - |
Apr 23, 2024 | 3,648.00 | 3,664.00 | 3,648.00 | 3,664.00 | 3,664.00 | - |
Apr 22, 2024 | 3,436.00 | 3,436.00 | 3,430.00 | 3,430.00 | 3,430.00 | 2 |
Apr 22, 2024 | 285 Dividend | |||||
Apr 19, 2024 | 3,536.00 | 3,618.00 | 3,536.00 | 3,618.00 | 3,333.00 | - |
Apr 18, 2024 | 3,468.00 | 3,468.00 | 3,468.00 | 3,468.00 | 3,194.82 | - |
Apr 17, 2024 | 3,446.00 | 3,446.00 | 3,446.00 | 3,446.00 | 3,174.55 | - |
Apr 16, 2024 | 3,612.00 | 3,612.00 | 3,612.00 | 3,612.00 | 3,327.47 | - |
Apr 15, 2024 | 3,668.00 | 3,668.00 | 3,668.00 | 3,668.00 | 3,379.06 | - |
Apr 12, 2024 | 3,658.00 | 3,738.00 | 3,658.00 | 3,738.00 | 3,443.55 | - |
Apr 11, 2024 | 3,632.00 | 3,632.00 | 3,616.00 | 3,616.00 | 3,331.16 | - |
Apr 10, 2024 | 3,492.00 | 3,492.00 | 3,492.00 | 3,492.00 | 3,216.93 | - |
Apr 09, 2024 | 3,548.00 | 3,592.00 | 3,548.00 | 3,586.00 | 3,303.52 | - |
Apr 08, 2024 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | 3,178.23 | - |
Apr 05, 2024 | 3,504.00 | 3,504.00 | 3,504.00 | 3,504.00 | 3,227.98 | - |
Apr 04, 2024 | 3,448.00 | 3,474.00 | 3,416.00 | 3,474.00 | 3,200.34 | - |
Apr 03, 2024 | 3,494.00 | 3,522.00 | 3,462.00 | 3,470.00 | 3,196.66 | - |
Apr 02, 2024 | 3,530.00 | 3,530.00 | 3,480.00 | 3,480.00 | 3,205.87 | - |
Mar 28, 2024 | 3,460.00 | 3,674.00 | 3,460.00 | 3,674.00 | 3,384.59 | 3 |
Mar 27, 2024 | 3,226.00 | 3,226.00 | 3,226.00 | 3,226.00 | 2,971.88 | - |
Mar 26, 2024 | 3,136.00 | 3,136.00 | 3,136.00 | 3,136.00 | 2,888.97 | - |
Mar 25, 2024 | 3,182.00 | 3,200.00 | 3,182.00 | 3,200.00 | 2,947.93 | - |
Mar 22, 2024 | 3,240.00 | 3,326.00 | 3,240.00 | 3,326.00 | 3,064.00 | 10 |
Mar 21, 2024 | 3,148.00 | 3,148.00 | 3,148.00 | 3,148.00 | 2,900.02 | - |
Mar 20, 2024 | 3,084.00 | 3,262.00 | 3,084.00 | 3,262.00 | 3,005.04 | 10 |
Mar 19, 2024 | 3,160.00 | 3,160.00 | 3,146.00 | 3,152.00 | 2,903.71 | 4 |
Mar 18, 2024 | 2,698.00 | 3,336.00 | 2,698.00 | 3,336.00 | 3,073.21 | 3 |
Mar 15, 2024 | 4,096.00 | 4,096.00 | 2,648.00 | 2,648.00 | 2,439.41 | 5 |
Mar 14, 2024 | 4,190.00 | 4,190.00 | 4,092.00 | 4,092.00 | 3,769.66 | - |
Mar 13, 2024 | 4,164.00 | 4,200.00 | 4,164.00 | 4,200.00 | 3,869.15 | - |
Mar 12, 2024 | 4,082.00 | 4,134.00 | 4,082.00 | 4,124.00 | 3,799.14 | - |
Mar 11, 2024 | 4,060.00 | 4,060.00 | 4,060.00 | 4,060.00 | 3,740.18 | - |
Mar 08, 2024 | 4,060.00 | 4,060.00 | 4,060.00 | 4,060.00 | 3,740.18 | - |
Mar 07, 2024 | 4,062.00 | 4,096.00 | 4,032.00 | 4,096.00 | 3,773.35 | - |
Mar 06, 2024 | 4,086.00 | 4,102.00 | 4,046.00 | 4,070.00 | 3,749.39 | - |
Mar 05, 2024 | 4,080.00 | 4,086.00 | 4,050.00 | 4,050.00 | 3,730.97 | - |
Mar 04, 2024 | 4,124.00 | 4,204.00 | 4,124.00 | 4,204.00 | 3,872.84 | - |
Mar 01, 2024 | 4,100.00 | 4,168.00 | 4,100.00 | 4,130.00 | 3,804.67 | 2 |
Feb 29, 2024 | 4,200.00 | 4,228.00 | 4,200.00 | 4,228.00 | 3,894.95 | - |
Feb 28, 2024 | 4,360.00 | 4,360.00 | 4,360.00 | 4,360.00 | 4,016.55 | - |
Feb 27, 2024 | 4,350.00 | 4,366.00 | 4,332.00 | 4,332.00 | 3,990.76 | - |
Feb 26, 2024 | 4,178.00 | 4,270.00 | 4,178.00 | 4,206.00 | 3,874.68 | 2 |
Feb 23, 2024 | 4,164.00 | 4,186.00 | 4,164.00 | 4,186.00 | 3,856.26 | - |
Feb 22, 2024 | 3,880.00 | 4,136.00 | 3,880.00 | 4,122.00 | 3,797.30 | 2 |
Feb 21, 2024 | 3,930.00 | 3,970.00 | 3,930.00 | 3,970.00 | 3,657.27 | - |
Feb 20, 2024 | 3,874.00 | 3,902.00 | 3,874.00 | 3,902.00 | 3,594.63 | - |
Feb 19, 2024 | 3,682.00 | 3,742.00 | 3,682.00 | 3,742.00 | 3,447.23 | - |
Feb 16, 2024 | 3,620.00 | 3,620.00 | 3,620.00 | 3,620.00 | 3,334.84 | - |
Feb 15, 2024 | 3,570.00 | 3,626.00 | 3,570.00 | 3,626.00 | 3,340.37 | - |
Feb 14, 2024 | 3,650.00 | 3,650.00 | 3,636.00 | 3,640.00 | 3,353.27 | - |
Feb 13, 2024 | 3,776.00 | 3,776.00 | 3,752.00 | 3,752.00 | 3,456.44 | - |
Feb 12, 2024 | 3,670.00 | 3,706.00 | 3,670.00 | 3,706.00 | 3,414.07 | - |
Feb 09, 2024 | 3,694.00 | 3,728.00 | 3,694.00 | 3,712.00 | 3,419.60 | - |
Feb 08, 2024 | 3,700.00 | 3,766.00 | 3,700.00 | 3,766.00 | 3,469.34 | 1 |
Feb 07, 2024 | 3,592.00 | 3,592.00 | 3,592.00 | 3,592.00 | 3,309.05 | - |
Feb 06, 2024 | 3,520.00 | 3,520.00 | 3,520.00 | 3,520.00 | 3,242.72 | - |
Feb 05, 2024 | 3,680.00 | 3,680.00 | 3,632.00 | 3,644.00 | 3,356.95 | - |
Feb 02, 2024 | 3,612.00 | 3,612.00 | 3,612.00 | 3,612.00 | 3,327.47 | - |
Feb 01, 2024 | 3,554.00 | 3,592.00 | 3,554.00 | 3,592.00 | 3,309.05 | - |
Jan 31, 2024 | 3,512.00 | 3,560.00 | 3,504.00 | 3,558.00 | 3,277.73 | - |
Jan 30, 2024 | 3,346.00 | 3,346.00 | 3,346.00 | 3,346.00 | 3,082.43 | - |
Jan 29, 2024 | 3,394.00 | 3,398.00 | 3,354.00 | 3,354.00 | 3,089.80 | - |
Jan 26, 2024 | 3,380.00 | 3,412.00 | 3,380.00 | 3,412.00 | 3,143.23 | - |
Jan 25, 2024 | 3,422.00 | 3,454.00 | 3,422.00 | 3,450.00 | 3,178.23 | - |
Jan 24, 2024 | 3,392.00 | 3,392.00 | 3,392.00 | 3,392.00 | 3,124.80 | - |
Jan 23, 2024 | 3,486.00 | 3,486.00 | 3,476.00 | 3,476.00 | 3,202.19 | - |
Jan 22, 2024 | 3,476.00 | 3,512.00 | 3,476.00 | 3,500.00 | 3,224.30 | - |
Jan 19, 2024 | 3,422.00 | 3,422.00 | 3,422.00 | 3,422.00 | 3,152.44 | - |
Jan 18, 2024 | 3,418.00 | 3,428.00 | 3,412.00 | 3,420.00 | 3,150.60 | - |
Jan 17, 2024 | 3,464.00 | 3,464.00 | 3,424.00 | 3,424.00 | 3,154.28 | 1 |
Jan 16, 2024 | 3,500.00 | 3,504.00 | 3,478.00 | 3,486.00 | 3,211.40 | - |
Jan 15, 2024 | 3,668.00 | 3,668.00 | 3,668.00 | 3,668.00 | 3,379.06 | - |
Jan 12, 2024 | 3,646.00 | 3,668.00 | 3,646.00 | 3,668.00 | 3,379.06 | - |
Jan 11, 2024 | 3,624.00 | 3,668.00 | 3,624.00 | 3,660.00 | 3,371.69 | - |
Jan 10, 2024 | 3,510.00 | 3,510.00 | 3,510.00 | 3,510.00 | 3,233.51 | - |
Jan 09, 2024 | 3,434.00 | 3,434.00 | 3,434.00 | 3,434.00 | 3,163.49 | - |
Jan 08, 2024 | 3,426.00 | 3,426.00 | 3,412.00 | 3,412.00 | 3,143.23 | - |
Jan 05, 2024 | 3,504.00 | 3,504.00 | 3,504.00 | 3,504.00 | 3,227.98 | - |
Jan 04, 2024 | 3,540.00 | 3,540.00 | 3,508.00 | 3,508.00 | 3,231.67 | - |
Jan 03, 2024 | 3,544.00 | 3,544.00 | 3,534.00 | 3,536.00 | 3,257.46 | - |
Jan 02, 2024 | 3,672.00 | 3,672.00 | 3,660.00 | 3,660.00 | 3,371.69 | - |
Dec 29, 2023 | 3,704.00 | 3,726.00 | 3,704.00 | 3,722.00 | 3,428.81 | - |
Dec 28, 2023 | 3,782.00 | 3,798.00 | 3,738.00 | 3,758.00 | 3,461.97 | - |
Dec 27, 2023 | 3,778.00 | 3,828.00 | 3,778.00 | 3,828.00 | 3,526.46 | - |
Dec 22, 2023 | 3,808.00 | 3,826.00 | 3,804.00 | 3,810.00 | 3,509.88 | - |
Dec 21, 2023 | 3,798.00 | 3,834.00 | 3,798.00 | 3,834.00 | 3,531.99 | - |
Dec 20, 2023 | 3,788.00 | 3,828.00 | 3,788.00 | 3,828.00 | 3,526.46 | - |
Dec 19, 2023 | 3,692.00 | 3,700.00 | 3,692.00 | 3,700.00 | 3,408.54 | - |
Dec 18, 2023 | 3,648.00 | 3,708.00 | 3,648.00 | 3,696.00 | 3,404.86 | - |
Dec 15, 2023 | 3,638.00 | 3,668.00 | 3,638.00 | 3,668.00 | 3,379.06 | - |
Dec 14, 2023 | 3,850.00 | 3,850.00 | 3,850.00 | 3,850.00 | 3,546.72 | - |
Dec 13, 2023 | 3,752.00 | 3,788.00 | 3,752.00 | 3,788.00 | 3,489.61 | - |
Dec 12, 2023 | 3,728.00 | 3,778.00 | 3,728.00 | 3,760.00 | 3,463.81 | - |
Dec 11, 2023 | 3,716.00 | 3,762.00 | 3,716.00 | 3,738.00 | 3,443.55 | - |
Dec 08, 2023 | 3,662.00 | 3,662.00 | 3,662.00 | 3,662.00 | 3,373.53 | - |
Dec 07, 2023 | 3,726.00 | 3,726.00 | 3,698.00 | 3,718.00 | 3,425.12 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |