Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | 4,293.00 | 4,337.00 | 4,284.00 | 4,304.00 | 4,304.00 | 704,000 |
May 20, 2024 | 4,257.00 | 4,307.00 | 4,255.00 | 4,296.00 | 4,296.00 | 918,600 |
May 17, 2024 | 4,222.00 | 4,267.00 | 4,213.00 | 4,257.00 | 4,257.00 | 1,106,600 |
May 16, 2024 | 4,244.00 | 4,256.00 | 4,152.00 | 4,210.00 | 4,210.00 | 1,047,100 |
May 15, 2024 | 4,220.00 | 4,273.00 | 4,217.00 | 4,244.00 | 4,244.00 | 811,600 |
May 14, 2024 | 4,228.00 | 4,277.00 | 4,176.00 | 4,222.00 | 4,222.00 | 1,100,700 |
May 13, 2024 | 4,225.00 | 4,286.00 | 4,202.00 | 4,229.00 | 4,229.00 | 933,100 |
May 10, 2024 | 4,203.00 | 4,304.00 | 4,196.00 | 4,221.00 | 4,221.00 | 1,191,400 |
May 09, 2024 | 4,215.00 | 4,244.00 | 4,173.00 | 4,174.00 | 4,174.00 | 1,096,800 |
May 08, 2024 | 4,258.00 | 4,276.00 | 4,179.00 | 4,198.00 | 4,198.00 | 1,680,200 |
May 07, 2024 | 4,354.00 | 4,408.00 | 4,215.00 | 4,278.00 | 4,278.00 | 2,427,000 |
May 02, 2024 | 4,189.00 | 4,347.00 | 4,156.00 | 4,325.00 | 4,325.00 | 4,833,000 |
May 01, 2024 | 4,059.00 | 4,333.00 | 3,956.00 | 4,279.00 | 4,279.00 | 11,088,200 |
Apr 30, 2024 | 3,998.00 | 4,082.00 | 3,978.00 | 4,059.00 | 4,059.00 | 1,989,900 |
Apr 26, 2024 | 3,870.00 | 3,938.00 | 3,850.00 | 3,935.00 | 3,935.00 | 1,583,400 |
Apr 25, 2024 | 3,911.00 | 3,925.00 | 3,845.00 | 3,862.00 | 3,862.00 | 1,060,100 |
Apr 24, 2024 | 3,878.00 | 3,920.00 | 3,858.00 | 3,911.00 | 3,911.00 | 1,050,000 |
Apr 23, 2024 | 3,917.00 | 3,928.00 | 3,858.00 | 3,869.00 | 3,869.00 | 1,141,700 |
Apr 22, 2024 | 3,859.00 | 3,918.00 | 3,851.00 | 3,887.00 | 3,887.00 | 1,155,700 |
Apr 19, 2024 | 3,820.00 | 3,850.00 | 3,741.00 | 3,815.00 | 3,815.00 | 1,538,200 |
Apr 18, 2024 | 3,801.00 | 3,851.00 | 3,771.00 | 3,833.00 | 3,833.00 | 960,100 |
Apr 17, 2024 | 3,883.00 | 3,891.00 | 3,801.00 | 3,803.00 | 3,803.00 | 1,282,700 |
Apr 16, 2024 | 3,999.00 | 4,003.00 | 3,857.00 | 3,882.00 | 3,882.00 | 1,872,800 |
Apr 15, 2024 | 3,960.00 | 4,027.00 | 3,940.00 | 4,024.00 | 4,024.00 | 980,000 |
Apr 12, 2024 | 4,019.00 | 4,021.00 | 3,974.00 | 3,994.00 | 3,994.00 | 975,200 |
Apr 11, 2024 | 3,934.00 | 4,021.00 | 3,918.00 | 3,997.00 | 3,997.00 | 1,112,300 |
Apr 10, 2024 | 3,979.00 | 3,994.00 | 3,958.00 | 3,966.00 | 3,966.00 | 928,100 |
Apr 09, 2024 | 3,946.00 | 4,010.00 | 3,940.00 | 4,010.00 | 4,010.00 | 1,163,100 |
Apr 08, 2024 | 3,970.00 | 3,977.00 | 3,932.00 | 3,946.00 | 3,946.00 | 777,700 |
Apr 05, 2024 | 3,924.00 | 3,965.00 | 3,905.00 | 3,948.00 | 3,948.00 | 880,000 |
Apr 04, 2024 | 3,990.00 | 4,001.00 | 3,956.00 | 3,968.00 | 3,968.00 | 1,154,700 |
Apr 03, 2024 | 3,856.00 | 3,939.00 | 3,819.00 | 3,915.00 | 3,915.00 | 1,392,100 |
Apr 02, 2024 | 3,911.00 | 3,960.00 | 3,879.00 | 3,896.00 | 3,896.00 | 1,289,000 |
Apr 01, 2024 | 4,020.00 | 4,033.00 | 3,883.00 | 3,901.00 | 3,901.00 | 1,293,500 |
Mar 29, 2024 | 4,010.00 | 4,019.00 | 3,975.00 | 3,985.00 | 3,985.00 | 485,000 |
Mar 28, 2024 | 4,010.00 | 4,033.00 | 3,970.00 | 3,976.00 | 3,976.00 | 1,211,800 |
Mar 28, 2024 | 70 Dividend | |||||
Mar 27, 2024 | 4,080.00 | 4,122.00 | 4,068.00 | 4,083.00 | 4,013.00 | 1,681,400 |
Mar 26, 2024 | 4,045.00 | 4,084.00 | 4,021.00 | 4,068.00 | 3,998.26 | 1,063,600 |
Mar 25, 2024 | 4,061.00 | 4,068.00 | 4,032.00 | 4,040.00 | 3,970.74 | 881,700 |
Mar 22, 2024 | 4,085.00 | 4,099.00 | 4,046.00 | 4,080.00 | 4,010.05 | 1,213,800 |
Mar 21, 2024 | 4,030.00 | 4,104.00 | 4,027.00 | 4,070.00 | 4,000.22 | 1,586,100 |
Mar 19, 2024 | 3,953.00 | 4,002.00 | 3,945.00 | 3,990.00 | 3,921.59 | 1,416,400 |
Mar 18, 2024 | 3,935.00 | 3,983.00 | 3,902.00 | 3,972.00 | 3,903.90 | 1,357,200 |
Mar 15, 2024 | 3,861.00 | 3,917.00 | 3,844.00 | 3,902.00 | 3,835.10 | 4,422,500 |
Mar 14, 2024 | 3,802.00 | 3,865.00 | 3,795.00 | 3,855.00 | 3,788.91 | 1,026,500 |
Mar 13, 2024 | 3,860.00 | 3,893.00 | 3,782.00 | 3,799.00 | 3,733.87 | 1,343,800 |
Mar 12, 2024 | 3,820.00 | 3,825.00 | 3,739.00 | 3,822.00 | 3,756.47 | 1,620,100 |
Mar 11, 2024 | 3,950.00 | 3,953.00 | 3,812.00 | 3,850.00 | 3,783.99 | 2,023,300 |
Mar 08, 2024 | 3,960.00 | 4,051.00 | 3,956.00 | 3,993.00 | 3,924.54 | 1,820,800 |
Mar 07, 2024 | 3,980.00 | 4,059.00 | 3,939.00 | 3,957.00 | 3,889.16 | 1,726,100 |
Mar 06, 2024 | 3,900.00 | 3,965.00 | 3,882.00 | 3,964.00 | 3,896.04 | 1,414,300 |
Mar 05, 2024 | 3,841.00 | 3,917.00 | 3,833.00 | 3,899.00 | 3,832.15 | 1,403,100 |
Mar 04, 2024 | 3,882.00 | 3,893.00 | 3,835.00 | 3,856.00 | 3,789.89 | 1,625,900 |
Mar 01, 2024 | 3,798.00 | 3,854.00 | 3,797.00 | 3,853.00 | 3,786.94 | 1,358,200 |
Feb 29, 2024 | 3,835.00 | 3,835.00 | 3,759.00 | 3,799.00 | 3,733.87 | 1,534,300 |
Feb 28, 2024 | 3,858.00 | 3,872.00 | 3,798.00 | 3,815.00 | 3,749.59 | 1,891,400 |
Feb 27, 2024 | 3,849.00 | 3,883.00 | 3,828.00 | 3,864.00 | 3,797.75 | 2,032,100 |
Feb 26, 2024 | 3,880.00 | 3,930.00 | 3,811.00 | 3,844.00 | 3,778.10 | 4,382,200 |
Feb 22, 2024 | 3,864.00 | 3,905.00 | 3,841.00 | 3,905.00 | 3,838.05 | 2,037,300 |
Feb 21, 2024 | 3,802.00 | 3,835.00 | 3,778.00 | 3,798.00 | 3,732.89 | 1,216,300 |
Feb 20, 2024 | 3,820.00 | 3,845.00 | 3,767.00 | 3,773.00 | 3,708.31 | 1,138,300 |
Feb 19, 2024 | 3,734.00 | 3,812.00 | 3,721.00 | 3,812.00 | 3,746.65 | 1,432,400 |
Feb 16, 2024 | 3,696.00 | 3,742.00 | 3,682.00 | 3,712.00 | 3,648.36 | 1,179,400 |
Feb 15, 2024 | 3,700.00 | 3,714.00 | 3,660.00 | 3,667.00 | 3,604.13 | 1,038,300 |
Feb 14, 2024 | 3,707.00 | 3,718.00 | 3,669.00 | 3,691.00 | 3,627.72 | 1,244,800 |
Feb 13, 2024 | 3,762.00 | 3,762.00 | 3,689.00 | 3,732.00 | 3,668.02 | 1,612,000 |
Feb 09, 2024 | 3,745.00 | 3,760.00 | 3,684.00 | 3,714.00 | 3,650.33 | 1,334,300 |
Feb 08, 2024 | 3,745.00 | 3,768.00 | 3,707.00 | 3,748.00 | 3,683.74 | 1,521,700 |
Feb 07, 2024 | 3,689.00 | 3,775.00 | 3,664.00 | 3,722.00 | 3,658.19 | 1,686,800 |
Feb 06, 2024 | 3,686.00 | 3,706.00 | 3,656.00 | 3,690.00 | 3,626.74 | 1,801,900 |
Feb 05, 2024 | 3,771.00 | 3,795.00 | 3,650.00 | 3,662.00 | 3,599.22 | 3,265,500 |
Feb 02, 2024 | 3,480.00 | 3,699.00 | 3,438.00 | 3,592.00 | 3,530.42 | 5,088,000 |
Feb 01, 2024 | 3,478.00 | 3,525.00 | 3,472.00 | 3,481.00 | 3,421.32 | 982,300 |
Jan 31, 2024 | 3,483.00 | 3,504.00 | 3,455.00 | 3,504.00 | 3,443.93 | 947,700 |
Jan 30, 2024 | 3,469.00 | 3,487.00 | 3,442.00 | 3,470.00 | 3,410.51 | 730,400 |
Jan 29, 2024 | 3,446.00 | 3,481.00 | 3,442.00 | 3,481.00 | 3,421.32 | 744,700 |
Jan 26, 2024 | 3,442.00 | 3,456.00 | 3,409.00 | 3,418.00 | 3,359.40 | 903,400 |
Jan 25, 2024 | 3,456.00 | 3,477.00 | 3,442.00 | 3,469.00 | 3,409.53 | 734,700 |
Jan 24, 2024 | 3,472.00 | 3,492.00 | 3,435.00 | 3,446.00 | 3,386.92 | 834,700 |
Jan 23, 2024 | 3,522.00 | 3,557.00 | 3,472.00 | 3,488.00 | 3,428.20 | 1,364,100 |
Jan 22, 2024 | 3,484.00 | 3,512.00 | 3,481.00 | 3,508.00 | 3,447.86 | 1,332,000 |
Jan 19, 2024 | 3,456.00 | 3,464.00 | 3,418.00 | 3,447.00 | 3,387.90 | 1,298,600 |
Jan 18, 2024 | 3,430.00 | 3,449.00 | 3,388.00 | 3,397.00 | 3,338.76 | 1,003,600 |
Jan 17, 2024 | 3,408.00 | 3,502.00 | 3,405.00 | 3,416.00 | 3,357.44 | 2,297,000 |
Jan 16, 2024 | 3,348.00 | 3,409.00 | 3,348.00 | 3,375.00 | 3,317.14 | 956,900 |
Jan 15, 2024 | 3,348.00 | 3,402.00 | 3,348.00 | 3,402.00 | 3,343.68 | 326,700 |
Jan 12, 2024 | 3,392.00 | 3,406.00 | 3,345.00 | 3,353.00 | 3,295.52 | 1,188,200 |
Jan 11, 2024 | 3,358.00 | 3,418.00 | 3,345.00 | 3,348.00 | 3,290.60 | 1,913,400 |
Jan 10, 2024 | 3,308.00 | 3,330.00 | 3,301.00 | 3,315.00 | 3,258.17 | 1,184,900 |
Jan 09, 2024 | 3,330.00 | 3,342.00 | 3,289.00 | 3,316.00 | 3,259.15 | 1,244,500 |
Jan 05, 2024 | 3,277.00 | 3,318.00 | 3,270.00 | 3,309.00 | 3,252.27 | 984,300 |
Jan 04, 2024 | 3,170.00 | 3,259.00 | 3,134.00 | 3,259.00 | 3,203.13 | 1,541,600 |
Dec 29, 2023 | 3,198.00 | 3,213.00 | 3,166.00 | 3,185.00 | 3,130.40 | 1,047,100 |
Dec 28, 2023 | 3,185.00 | 3,207.00 | 3,167.00 | 3,193.00 | 3,138.26 | 644,600 |
Dec 27, 2023 | 3,189.00 | 3,194.00 | 3,172.00 | 3,191.00 | 3,136.29 | 729,300 |
Dec 26, 2023 | 3,161.00 | 3,179.00 | 3,152.00 | 3,169.00 | 3,114.67 | 531,600 |
Dec 25, 2023 | 3,205.00 | 3,205.00 | 3,149.00 | 3,167.00 | 3,112.70 | 664,300 |
Dec 22, 2023 | 3,186.00 | 3,204.00 | 3,172.00 | 3,186.00 | 3,131.38 | 492,500 |
Dec 21, 2023 | 3,188.00 | 3,188.00 | 3,159.00 | 3,170.00 | 3,115.65 | 803,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |