Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 17, 2024 | 2,315.00 | 2,325.00 | 2,290.00 | 2,325.00 | 2,325.00 | 279,406 |
May 16, 2024 | 2,285.00 | 2,335.00 | 2,285.00 | 2,310.00 | 2,310.00 | 481,230 |
May 15, 2024 | 2,305.00 | 2,310.00 | 2,255.00 | 2,260.00 | 2,260.00 | 528,859 |
May 14, 2024 | 2,240.00 | 2,315.00 | 2,240.00 | 2,300.00 | 2,300.00 | 621,570 |
May 13, 2024 | 2,235.00 | 2,250.00 | 2,215.00 | 2,240.00 | 2,240.00 | 412,604 |
May 10, 2024 | 2,205.00 | 2,230.00 | 2,205.00 | 2,230.00 | 2,230.00 | 199,405 |
May 09, 2024 | 2,235.00 | 2,245.00 | 2,200.00 | 2,205.00 | 2,205.00 | 346,438 |
May 08, 2024 | 2,290.00 | 2,290.00 | 2,225.00 | 2,235.00 | 2,235.00 | 340,577 |
May 07, 2024 | 2,265.00 | 2,285.00 | 2,245.00 | 2,280.00 | 2,280.00 | 336,675 |
May 06, 2024 | 2,245.00 | 2,260.00 | 2,230.00 | 2,250.00 | 2,250.00 | 270,074 |
May 03, 2024 | 2,210.00 | 2,265.00 | 2,210.00 | 2,215.00 | 2,215.00 | 814,522 |
May 02, 2024 | 2,180.00 | 2,215.00 | 2,170.00 | 2,170.00 | 2,170.00 | 328,379 |
Apr 30, 2024 | 2,200.00 | 2,210.00 | 2,185.00 | 2,185.00 | 2,185.00 | 217,979 |
Apr 29, 2024 | 2,190.00 | 2,220.00 | 2,190.00 | 2,200.00 | 2,200.00 | 279,425 |
Apr 26, 2024 | 2,200.00 | 2,210.00 | 2,165.00 | 2,185.00 | 2,185.00 | 443,585 |
Apr 25, 2024 | 2,195.00 | 2,215.00 | 2,165.00 | 2,195.00 | 2,195.00 | 324,398 |
Apr 24, 2024 | 2,165.00 | 2,210.00 | 2,155.00 | 2,195.00 | 2,195.00 | 649,749 |
Apr 23, 2024 | 2,145.00 | 2,150.00 | 2,110.00 | 2,135.00 | 2,135.00 | 549,785 |
Apr 22, 2024 | 2,125.00 | 2,135.00 | 2,090.00 | 2,110.00 | 2,110.00 | 454,566 |
Apr 19, 2024 | 2,190.00 | 2,200.00 | 2,100.00 | 2,120.00 | 2,120.00 | 844,147 |
Apr 18, 2024 | 2,185.00 | 2,225.00 | 2,180.00 | 2,200.00 | 2,200.00 | 580,332 |
Apr 17, 2024 | 2,240.00 | 2,240.00 | 2,200.00 | 2,200.00 | 2,200.00 | 656,652 |
Apr 16, 2024 | 2,275.00 | 2,275.00 | 2,215.00 | 2,225.00 | 2,225.00 | 787,759 |
Apr 15, 2024 | 2,350.00 | 2,350.00 | 2,295.00 | 2,295.00 | 2,295.00 | 518,939 |
Apr 12, 2024 | 2,420.00 | 2,515.00 | 2,350.00 | 2,350.00 | 2,350.00 | 1,889,452 |
Apr 11, 2024 | 2,370.00 | 2,370.00 | 2,315.00 | 2,315.00 | 2,315.00 | 908,340 |
Apr 10, 2024 | 2,395.00 | 2,425.00 | 2,380.00 | 2,380.00 | 2,380.00 | 480,181 |
Apr 09, 2024 | 2,410.00 | 2,410.00 | 2,365.00 | 2,380.00 | 2,380.00 | 597,781 |
Apr 08, 2024 | 2,405.00 | 2,435.00 | 2,355.00 | 2,380.00 | 2,380.00 | 1,166,158 |
Apr 03, 2024 | 2,495.00 | 2,495.00 | 2,475.00 | 2,490.00 | 2,490.00 | 268,424 |
Apr 02, 2024 | 2,515.00 | 2,520.00 | 2,465.00 | 2,490.00 | 2,490.00 | 315,008 |
Apr 01, 2024 | 2,460.00 | 2,515.00 | 2,455.00 | 2,485.00 | 2,485.00 | 373,128 |
Mar 29, 2024 | 2,425.00 | 2,460.00 | 2,425.00 | 2,445.00 | 2,445.00 | 182,000 |
Mar 28, 2024 | 2,435.00 | 2,470.00 | 2,430.00 | 2,430.00 | 2,430.00 | 261,708 |
Mar 27, 2024 | 2,430.00 | 2,455.00 | 2,410.00 | 2,435.00 | 2,435.00 | 260,428 |
Mar 26, 2024 | 2,470.00 | 2,545.00 | 2,430.00 | 2,430.00 | 2,430.00 | 725,697 |
Mar 25, 2024 | 2,445.00 | 2,470.00 | 2,435.00 | 2,455.00 | 2,455.00 | 327,035 |
Mar 22, 2024 | 2,485.00 | 2,495.00 | 2,435.00 | 2,445.00 | 2,445.00 | 565,755 |
Mar 21, 2024 | 2,540.00 | 2,555.00 | 2,480.00 | 2,485.00 | 2,485.00 | 976,473 |
Mar 21, 2024 | 41 Dividend | |||||
Mar 20, 2024 | 2,465.00 | 2,600.00 | 2,465.00 | 2,570.00 | 2,529.00 | 971,070 |
Mar 19, 2024 | 2,515.00 | 2,520.00 | 2,475.00 | 2,475.00 | 2,435.52 | 389,502 |
Mar 18, 2024 | 2,515.00 | 2,525.00 | 2,500.00 | 2,520.00 | 2,479.80 | 228,773 |
Mar 15, 2024 | 2,515.00 | 2,520.00 | 2,485.00 | 2,515.00 | 2,474.88 | 450,838 |
Mar 14, 2024 | 2,505.00 | 2,525.00 | 2,490.00 | 2,520.00 | 2,479.80 | 389,519 |
Mar 13, 2024 | 2,520.00 | 2,555.00 | 2,500.00 | 2,500.00 | 2,460.12 | 476,539 |
Mar 12, 2024 | 2,530.00 | 2,550.00 | 2,510.00 | 2,520.00 | 2,479.80 | 523,811 |
Mar 11, 2024 | 2,515.00 | 2,525.00 | 2,485.00 | 2,520.00 | 2,479.80 | 376,634 |
Mar 08, 2024 | 2,550.00 | 2,575.00 | 2,485.00 | 2,500.00 | 2,460.12 | 623,673 |
Mar 07, 2024 | 2,570.00 | 2,600.00 | 2,550.00 | 2,550.00 | 2,509.32 | 365,106 |
Mar 06, 2024 | 2,565.00 | 2,595.00 | 2,560.00 | 2,570.00 | 2,529.00 | 670,450 |
Mar 05, 2024 | 2,545.00 | 2,570.00 | 2,540.00 | 2,550.00 | 2,509.32 | 342,043 |
Mar 04, 2024 | 2,570.00 | 2,580.00 | 2,520.00 | 2,565.00 | 2,524.08 | 685,802 |
Mar 01, 2024 | 2,595.00 | 2,615.00 | 2,565.00 | 2,570.00 | 2,529.00 | 737,834 |
Feb 29, 2024 | 2,630.00 | 2,635.00 | 2,570.00 | 2,590.00 | 2,548.68 | 891,540 |
Feb 27, 2024 | 2,650.00 | 2,665.00 | 2,605.00 | 2,640.00 | 2,597.88 | 1,161,827 |
Feb 26, 2024 | 2,555.00 | 2,635.00 | 2,535.00 | 2,625.00 | 2,583.12 | 1,228,789 |
Feb 23, 2024 | 2,550.00 | 2,565.00 | 2,515.00 | 2,545.00 | 2,504.40 | 784,415 |
Feb 22, 2024 | 2,495.00 | 2,530.00 | 2,480.00 | 2,530.00 | 2,489.64 | 828,510 |
Feb 21, 2024 | 2,465.00 | 2,495.00 | 2,430.00 | 2,485.00 | 2,445.36 | 824,950 |
Feb 20, 2024 | 2,420.00 | 2,495.00 | 2,400.00 | 2,460.00 | 2,420.75 | 1,416,120 |
Feb 19, 2024 | 2,410.00 | 2,420.00 | 2,380.00 | 2,395.00 | 2,356.79 | 561,342 |
Feb 16, 2024 | 2,410.00 | 2,415.00 | 2,380.00 | 2,390.00 | 2,351.87 | 442,555 |
Feb 15, 2024 | 2,425.00 | 2,430.00 | 2,360.00 | 2,405.00 | 2,366.63 | 890,180 |
Feb 05, 2024 | 2,385.00 | 2,390.00 | 2,335.00 | 2,355.00 | 2,317.43 | 776,889 |
Feb 02, 2024 | 2,450.00 | 2,460.00 | 2,365.00 | 2,365.00 | 2,327.27 | 1,699,938 |
Feb 01, 2024 | 2,485.00 | 2,500.00 | 2,410.00 | 2,435.00 | 2,396.15 | 1,153,104 |
Jan 31, 2024 | 2,540.00 | 2,565.00 | 2,485.00 | 2,490.00 | 2,450.28 | 848,561 |
Jan 30, 2024 | 2,545.00 | 2,545.00 | 2,505.00 | 2,510.00 | 2,469.96 | 236,412 |
Jan 29, 2024 | 2,495.00 | 2,555.00 | 2,490.00 | 2,535.00 | 2,494.56 | 501,383 |
Jan 26, 2024 | 2,550.00 | 2,550.00 | 2,490.00 | 2,490.00 | 2,450.28 | 603,245 |
Jan 25, 2024 | 2,550.00 | 2,550.00 | 2,505.00 | 2,550.00 | 2,509.32 | 496,750 |
Jan 24, 2024 | 2,540.00 | 2,575.00 | 2,525.00 | 2,535.00 | 2,494.56 | 802,323 |
Jan 23, 2024 | 2,490.00 | 2,545.00 | 2,480.00 | 2,515.00 | 2,474.88 | 752,332 |
Jan 22, 2024 | 2,510.00 | 2,525.00 | 2,475.00 | 2,475.00 | 2,435.52 | 642,757 |
Jan 19, 2024 | 2,545.00 | 2,565.00 | 2,480.00 | 2,495.00 | 2,455.20 | 834,773 |
Jan 18, 2024 | 2,490.00 | 2,520.00 | 2,470.00 | 2,495.00 | 2,455.20 | 648,611 |
Jan 17, 2024 | 2,585.00 | 2,590.00 | 2,490.00 | 2,490.00 | 2,450.28 | 1,191,758 |
Jan 16, 2024 | 2,580.00 | 2,585.00 | 2,525.00 | 2,580.00 | 2,538.84 | 1,191,680 |
Jan 15, 2024 | 2,640.00 | 2,665.00 | 2,590.00 | 2,595.00 | 2,553.60 | 1,042,600 |
Jan 12, 2024 | 2,560.00 | 2,650.00 | 2,520.00 | 2,600.00 | 2,558.52 | 2,947,289 |
Jan 11, 2024 | 2,525.00 | 2,565.00 | 2,515.00 | 2,550.00 | 2,509.32 | 917,585 |
Jan 10, 2024 | 2,570.00 | 2,580.00 | 2,505.00 | 2,525.00 | 2,484.72 | 1,018,753 |
Jan 09, 2024 | 2,595.00 | 2,620.00 | 2,555.00 | 2,575.00 | 2,533.92 | 570,855 |
Jan 08, 2024 | 2,600.00 | 2,620.00 | 2,550.00 | 2,580.00 | 2,538.84 | 969,749 |
Jan 05, 2024 | 2,640.00 | 2,675.00 | 2,585.00 | 2,595.00 | 2,553.60 | 1,221,291 |
Jan 04, 2024 | 2,680.00 | 2,710.00 | 2,640.00 | 2,650.00 | 2,607.72 | 954,018 |
Jan 03, 2024 | 2,725.00 | 2,730.00 | 2,665.00 | 2,685.00 | 2,642.17 | 1,371,909 |
Jan 02, 2024 | 2,860.00 | 2,860.00 | 2,745.00 | 2,785.00 | 2,740.57 | 1,208,345 |
Dec 29, 2023 | 2,795.00 | 2,880.00 | 2,790.00 | 2,870.00 | 2,824.21 | 1,250,171 |
Dec 28, 2023 | 2,815.00 | 2,840.00 | 2,780.00 | 2,795.00 | 2,750.41 | 707,341 |
Dec 27, 2023 | 2,770.00 | 2,820.00 | 2,740.00 | 2,810.00 | 2,765.17 | 912,210 |
Dec 26, 2023 | 2,795.00 | 2,815.00 | 2,750.00 | 2,760.00 | 2,715.97 | 689,187 |
Dec 25, 2023 | 2,690.00 | 2,815.00 | 2,690.00 | 2,795.00 | 2,750.41 | 1,647,859 |
Dec 22, 2023 | 2,665.00 | 2,690.00 | 2,650.00 | 2,650.00 | 2,607.72 | 421,907 |
Dec 21, 2023 | 2,650.00 | 2,690.00 | 2,635.00 | 2,680.00 | 2,637.25 | 825,961 |
Dec 20, 2023 | 2,700.00 | 2,720.00 | 2,650.00 | 2,670.00 | 2,627.40 | 793,783 |
Dec 19, 2023 | 2,685.00 | 2,720.00 | 2,645.00 | 2,690.00 | 2,647.09 | 955,220 |
Dec 18, 2023 | 2,670.00 | 2,700.00 | 2,625.00 | 2,675.00 | 2,632.32 | 1,029,421 |
Dec 15, 2023 | 2,715.00 | 2,725.00 | 2,650.00 | 2,670.00 | 2,627.40 | 1,803,369 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |