Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 3,050.00 | 3,068.00 | 3,023.00 | 3,058.00 | 3,058.00 | 1,127,500 |
Apr 25, 2024 | 3,105.00 | 3,105.00 | 3,070.00 | 3,077.00 | 3,077.00 | 762,200 |
Apr 24, 2024 | 3,065.00 | 3,087.00 | 3,047.00 | 3,084.00 | 3,084.00 | 1,066,000 |
Apr 23, 2024 | 3,101.00 | 3,115.00 | 3,076.00 | 3,101.00 | 3,101.00 | 1,159,600 |
Apr 22, 2024 | 3,050.00 | 3,106.00 | 3,039.00 | 3,101.00 | 3,101.00 | 1,989,400 |
Apr 19, 2024 | 3,000.00 | 3,004.00 | 2,954.00 | 2,978.50 | 2,978.50 | 1,717,500 |
Apr 18, 2024 | 3,026.00 | 3,058.00 | 3,001.00 | 3,001.00 | 3,001.00 | 1,335,400 |
Apr 17, 2024 | 3,065.00 | 3,065.00 | 3,014.00 | 3,015.00 | 3,015.00 | 1,772,400 |
Apr 16, 2024 | 2,968.50 | 3,066.00 | 2,937.50 | 3,066.00 | 3,066.00 | 2,669,400 |
Apr 15, 2024 | 2,946.50 | 2,959.50 | 2,923.00 | 2,958.00 | 2,958.00 | 1,085,400 |
Apr 12, 2024 | 2,952.50 | 2,979.50 | 2,947.50 | 2,953.00 | 2,953.00 | 1,331,700 |
Apr 11, 2024 | 2,980.00 | 2,980.00 | 2,920.50 | 2,950.00 | 2,950.00 | 2,492,000 |
Apr 10, 2024 | 2,998.50 | 3,019.00 | 2,985.50 | 2,985.50 | 2,985.50 | 1,864,000 |
Apr 09, 2024 | 3,000.00 | 3,017.00 | 2,982.00 | 2,985.50 | 2,985.50 | 3,282,700 |
Apr 08, 2024 | 3,083.00 | 3,083.00 | 3,047.00 | 3,055.00 | 3,055.00 | 960,500 |
Apr 05, 2024 | 3,026.00 | 3,084.00 | 3,014.00 | 3,084.00 | 3,084.00 | 1,409,400 |
Apr 04, 2024 | 3,052.00 | 3,057.00 | 3,027.00 | 3,036.00 | 3,036.00 | 1,146,900 |
Apr 03, 2024 | 3,065.00 | 3,070.00 | 3,043.00 | 3,050.00 | 3,050.00 | 1,294,200 |
Apr 02, 2024 | 3,125.00 | 3,138.00 | 3,057.00 | 3,072.00 | 3,072.00 | 1,702,400 |
Apr 01, 2024 | 3,144.00 | 3,144.00 | 3,087.00 | 3,106.00 | 3,106.00 | 1,533,600 |
Mar 29, 2024 | 3,105.00 | 3,152.00 | 3,100.00 | 3,133.00 | 3,133.00 | 671,800 |
Mar 28, 2024 | 3,120.00 | 3,122.00 | 3,080.00 | 3,092.00 | 3,092.00 | 1,359,200 |
Mar 28, 2024 | 28 Dividend | |||||
Mar 27, 2024 | 3,123.00 | 3,136.00 | 3,114.00 | 3,130.00 | 3,102.00 | 1,572,300 |
Mar 26, 2024 | 3,100.00 | 3,133.00 | 3,068.00 | 3,111.00 | 3,083.17 | 1,499,700 |
Mar 25, 2024 | 3,209.00 | 3,213.00 | 3,111.00 | 3,111.00 | 3,083.17 | 2,529,100 |
Mar 22, 2024 | 3,191.00 | 3,198.00 | 3,131.00 | 3,185.00 | 3,156.51 | 3,236,700 |
Mar 21, 2024 | 3,233.00 | 3,266.00 | 3,226.00 | 3,235.00 | 3,206.06 | 1,027,900 |
Mar 19, 2024 | 3,258.00 | 3,276.00 | 3,227.00 | 3,237.00 | 3,208.04 | 1,350,300 |
Mar 18, 2024 | 3,249.00 | 3,265.00 | 3,219.00 | 3,255.00 | 3,225.88 | 1,130,900 |
Mar 15, 2024 | 3,188.00 | 3,276.00 | 3,172.00 | 3,224.00 | 3,195.16 | 3,130,800 |
Mar 14, 2024 | 3,125.00 | 3,184.00 | 3,115.00 | 3,172.00 | 3,143.62 | 1,341,000 |
Mar 13, 2024 | 3,157.00 | 3,180.00 | 3,128.00 | 3,139.00 | 3,110.92 | 1,574,700 |
Mar 12, 2024 | 3,230.00 | 3,230.00 | 3,133.00 | 3,189.00 | 3,160.47 | 1,806,400 |
Mar 11, 2024 | 3,251.00 | 3,266.00 | 3,192.00 | 3,233.00 | 3,204.08 | 1,510,900 |
Mar 08, 2024 | 3,245.00 | 3,261.00 | 3,201.00 | 3,249.00 | 3,219.94 | 1,668,800 |
Mar 07, 2024 | 3,222.00 | 3,262.00 | 3,186.00 | 3,246.00 | 3,216.96 | 1,595,200 |
Mar 06, 2024 | 3,181.00 | 3,257.00 | 3,177.00 | 3,222.00 | 3,193.18 | 1,798,100 |
Mar 05, 2024 | 3,139.00 | 3,165.00 | 3,127.00 | 3,153.00 | 3,124.79 | 1,109,100 |
Mar 04, 2024 | 3,200.00 | 3,240.00 | 3,157.00 | 3,167.00 | 3,138.67 | 1,726,000 |
Mar 01, 2024 | 3,206.00 | 3,224.00 | 3,197.00 | 3,200.00 | 3,171.37 | 1,690,200 |
Feb 29, 2024 | 3,260.00 | 3,278.00 | 3,215.00 | 3,228.00 | 3,199.12 | 2,295,100 |
Feb 28, 2024 | 3,229.00 | 3,272.00 | 3,210.00 | 3,267.00 | 3,237.77 | 1,936,600 |
Feb 27, 2024 | 3,180.00 | 3,224.00 | 3,173.00 | 3,215.00 | 3,186.24 | 1,415,000 |
Feb 26, 2024 | 3,158.00 | 3,228.00 | 3,158.00 | 3,185.00 | 3,156.51 | 1,586,100 |
Feb 22, 2024 | 3,160.00 | 3,168.00 | 3,128.00 | 3,152.00 | 3,123.80 | 1,011,300 |
Feb 21, 2024 | 3,180.00 | 3,192.00 | 3,127.00 | 3,156.00 | 3,127.77 | 1,081,400 |
Feb 20, 2024 | 3,169.00 | 3,170.00 | 3,140.00 | 3,164.00 | 3,135.70 | 909,200 |
Feb 19, 2024 | 3,150.00 | 3,163.00 | 3,117.00 | 3,158.00 | 3,129.75 | 1,374,200 |
Feb 16, 2024 | 3,059.00 | 3,145.00 | 3,058.00 | 3,116.00 | 3,088.13 | 1,880,800 |
Feb 15, 2024 | 3,039.00 | 3,071.00 | 3,006.00 | 3,043.00 | 3,015.78 | 1,762,200 |
Feb 14, 2024 | 3,087.00 | 3,138.00 | 3,034.00 | 3,035.00 | 3,007.85 | 2,780,700 |
Feb 13, 2024 | 3,174.00 | 3,181.00 | 3,028.00 | 3,062.00 | 3,034.61 | 5,724,600 |
Feb 09, 2024 | 3,058.00 | 3,294.00 | 3,016.00 | 3,200.00 | 3,171.37 | 8,013,100 |
Feb 08, 2024 | 3,123.00 | 3,126.00 | 3,070.00 | 3,070.00 | 3,042.54 | 2,354,700 |
Feb 07, 2024 | 3,210.00 | 3,217.00 | 3,133.00 | 3,140.00 | 3,111.91 | 1,632,000 |
Feb 06, 2024 | 3,284.00 | 3,284.00 | 3,200.00 | 3,201.00 | 3,172.36 | 1,551,600 |
Feb 05, 2024 | 3,237.00 | 3,283.00 | 3,221.00 | 3,266.00 | 3,236.78 | 1,164,400 |
Feb 02, 2024 | 3,240.00 | 3,240.00 | 3,209.00 | 3,212.00 | 3,183.27 | 888,200 |
Feb 01, 2024 | 3,212.00 | 3,226.00 | 3,182.00 | 3,215.00 | 3,186.24 | 921,300 |
Jan 31, 2024 | 3,195.00 | 3,230.00 | 3,192.00 | 3,230.00 | 3,201.11 | 976,400 |
Jan 30, 2024 | 3,240.00 | 3,245.00 | 3,209.00 | 3,212.00 | 3,183.27 | 810,500 |
Jan 29, 2024 | 3,222.00 | 3,233.00 | 3,215.00 | 3,225.00 | 3,196.15 | 923,200 |
Jan 26, 2024 | 3,230.00 | 3,239.00 | 3,206.00 | 3,211.00 | 3,182.28 | 1,014,400 |
Jan 25, 2024 | 3,226.00 | 3,249.00 | 3,206.00 | 3,230.00 | 3,201.11 | 828,500 |
Jan 24, 2024 | 3,232.00 | 3,266.00 | 3,220.00 | 3,238.00 | 3,209.03 | 1,157,500 |
Jan 23, 2024 | 3,222.00 | 3,263.00 | 3,207.00 | 3,221.00 | 3,192.19 | 1,088,600 |
Jan 22, 2024 | 3,160.00 | 3,198.00 | 3,146.00 | 3,198.00 | 3,169.39 | 1,430,600 |
Jan 19, 2024 | 3,229.00 | 3,231.00 | 3,156.00 | 3,160.00 | 3,131.73 | 1,505,600 |
Jan 18, 2024 | 3,200.00 | 3,224.00 | 3,191.00 | 3,200.00 | 3,171.37 | 1,232,700 |
Jan 17, 2024 | 3,269.00 | 3,285.00 | 3,227.00 | 3,227.00 | 3,198.13 | 1,230,800 |
Jan 16, 2024 | 3,320.00 | 3,325.00 | 3,251.00 | 3,251.00 | 3,221.92 | 1,124,700 |
Jan 15, 2024 | 3,334.00 | 3,334.00 | 3,295.00 | 3,297.00 | 3,267.51 | 280,900 |
Jan 12, 2024 | 3,319.00 | 3,324.00 | 3,291.00 | 3,315.00 | 3,285.34 | 1,381,500 |
Jan 11, 2024 | 3,314.00 | 3,329.00 | 3,295.00 | 3,318.00 | 3,288.32 | 1,537,700 |
Jan 10, 2024 | 3,265.00 | 3,317.00 | 3,255.00 | 3,286.00 | 3,256.60 | 1,589,700 |
Jan 09, 2024 | 3,219.00 | 3,250.00 | 3,207.00 | 3,250.00 | 3,220.93 | 1,738,200 |
Jan 05, 2024 | 3,225.00 | 3,233.00 | 3,181.00 | 3,199.00 | 3,170.38 | 1,352,900 |
Jan 04, 2024 | 3,167.00 | 3,200.00 | 3,132.00 | 3,185.00 | 3,156.51 | 1,333,300 |
Dec 29, 2023 | 3,181.00 | 3,187.00 | 3,150.00 | 3,167.00 | 3,138.67 | 1,090,100 |
Dec 28, 2023 | 3,148.00 | 3,169.00 | 3,132.00 | 3,162.00 | 3,133.71 | 869,700 |
Dec 27, 2023 | 3,100.00 | 3,132.00 | 3,099.00 | 3,130.00 | 3,102.00 | 1,251,700 |
Dec 26, 2023 | 3,100.00 | 3,109.00 | 3,071.00 | 3,106.00 | 3,078.21 | 1,371,800 |
Dec 25, 2023 | 3,149.00 | 3,149.00 | 3,114.00 | 3,120.00 | 3,092.09 | 720,900 |
Dec 22, 2023 | 3,105.00 | 3,144.00 | 3,097.00 | 3,127.00 | 3,099.03 | 1,167,600 |
Dec 21, 2023 | 3,106.00 | 3,126.00 | 3,103.00 | 3,118.00 | 3,090.11 | 892,900 |
Dec 20, 2023 | 3,145.00 | 3,164.00 | 3,125.00 | 3,141.00 | 3,112.90 | 1,360,300 |
Dec 19, 2023 | 3,107.00 | 3,148.00 | 3,086.00 | 3,140.00 | 3,111.91 | 1,053,800 |
Dec 18, 2023 | 3,064.00 | 3,099.00 | 3,057.00 | 3,099.00 | 3,071.28 | 1,142,400 |
Dec 15, 2023 | 3,162.00 | 3,162.00 | 3,094.00 | 3,103.00 | 3,075.24 | 1,821,600 |
Dec 14, 2023 | 3,113.00 | 3,158.00 | 3,101.00 | 3,157.00 | 3,128.76 | 1,394,100 |
Dec 13, 2023 | 3,130.00 | 3,147.00 | 3,114.00 | 3,124.00 | 3,096.05 | 1,633,500 |
Dec 12, 2023 | 3,191.00 | 3,196.00 | 3,136.00 | 3,136.00 | 3,107.95 | 1,704,400 |
Dec 11, 2023 | 3,169.00 | 3,197.00 | 3,151.00 | 3,180.00 | 3,151.55 | 1,507,000 |
Dec 08, 2023 | 3,216.00 | 3,250.00 | 3,151.00 | 3,160.00 | 3,131.73 | 2,681,800 |
Dec 07, 2023 | 3,300.00 | 3,303.00 | 3,217.00 | 3,217.00 | 3,188.22 | 2,145,400 |
Dec 06, 2023 | 3,252.00 | 3,307.00 | 3,241.00 | 3,301.00 | 3,271.47 | 1,764,700 |
Dec 05, 2023 | 3,270.00 | 3,304.00 | 3,268.00 | 3,291.00 | 3,261.56 | 1,389,600 |
Dec 04, 2023 | 3,293.00 | 3,314.00 | 3,242.00 | 3,276.00 | 3,246.69 | 1,551,800 |
Dec 01, 2023 | 3,315.00 | 3,335.00 | 3,266.00 | 3,292.00 | 3,262.55 | 1,568,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |