Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 3,940.00 | 3,970.00 | 3,870.00 | 3,890.00 | 3,890.00 | 56,000 |
May 01, 2024 | 3,845.00 | 3,900.00 | 3,845.00 | 3,885.00 | 3,885.00 | 44,000 |
Apr 30, 2024 | 3,845.00 | 3,895.00 | 3,790.00 | 3,895.00 | 3,895.00 | 60,900 |
Apr 26, 2024 | 3,785.00 | 3,810.00 | 3,740.00 | 3,800.00 | 3,800.00 | 35,800 |
Apr 25, 2024 | 3,855.00 | 3,855.00 | 3,765.00 | 3,785.00 | 3,785.00 | 73,100 |
Apr 24, 2024 | 3,910.00 | 3,910.00 | 3,800.00 | 3,880.00 | 3,880.00 | 63,000 |
Apr 23, 2024 | 3,890.00 | 3,920.00 | 3,850.00 | 3,910.00 | 3,910.00 | 41,800 |
Apr 22, 2024 | 3,850.00 | 3,990.00 | 3,780.00 | 3,860.00 | 3,860.00 | 173,500 |
Apr 19, 2024 | 3,800.00 | 3,985.00 | 3,710.00 | 3,860.00 | 3,860.00 | 667,100 |
Apr 18, 2024 | 3,570.00 | 3,575.00 | 3,525.00 | 3,540.00 | 3,540.00 | 95,000 |
Apr 17, 2024 | 3,615.00 | 3,615.00 | 3,545.00 | 3,580.00 | 3,580.00 | 58,100 |
Apr 16, 2024 | 3,655.00 | 3,680.00 | 3,590.00 | 3,590.00 | 3,590.00 | 65,800 |
Apr 15, 2024 | 3,655.00 | 3,660.00 | 3,620.00 | 3,645.00 | 3,645.00 | 29,700 |
Apr 12, 2024 | 3,630.00 | 3,665.00 | 3,615.00 | 3,655.00 | 3,655.00 | 41,400 |
Apr 11, 2024 | 3,630.00 | 3,630.00 | 3,595.00 | 3,625.00 | 3,625.00 | 15,700 |
Apr 10, 2024 | 3,650.00 | 3,650.00 | 3,630.00 | 3,650.00 | 3,650.00 | 18,600 |
Apr 09, 2024 | 3,605.00 | 3,615.00 | 3,570.00 | 3,615.00 | 3,615.00 | 32,300 |
Apr 08, 2024 | 3,540.00 | 3,585.00 | 3,530.00 | 3,575.00 | 3,575.00 | 32,700 |
Apr 05, 2024 | 3,550.00 | 3,585.00 | 3,535.00 | 3,545.00 | 3,545.00 | 27,000 |
Apr 04, 2024 | 3,615.00 | 3,615.00 | 3,565.00 | 3,585.00 | 3,585.00 | 31,100 |
Apr 03, 2024 | 3,585.00 | 3,635.00 | 3,585.00 | 3,615.00 | 3,615.00 | 34,600 |
Apr 02, 2024 | 3,700.00 | 3,705.00 | 3,600.00 | 3,625.00 | 3,625.00 | 44,500 |
Apr 01, 2024 | 3,750.00 | 3,780.00 | 3,695.00 | 3,700.00 | 3,700.00 | 29,500 |
Mar 29, 2024 | 3,680.00 | 3,765.00 | 3,680.00 | 3,755.00 | 3,755.00 | 18,700 |
Mar 28, 2024 | 3,740.00 | 3,740.00 | 3,675.00 | 3,690.00 | 3,690.00 | 31,100 |
Mar 27, 2024 | 3,690.00 | 3,745.00 | 3,690.00 | 3,740.00 | 3,740.00 | 37,100 |
Mar 26, 2024 | 3,700.00 | 3,715.00 | 3,645.00 | 3,670.00 | 3,670.00 | 27,100 |
Mar 25, 2024 | 3,700.00 | 3,735.00 | 3,685.00 | 3,705.00 | 3,705.00 | 33,800 |
Mar 22, 2024 | 3,640.00 | 3,705.00 | 3,635.00 | 3,705.00 | 3,705.00 | 69,600 |
Mar 21, 2024 | 3,665.00 | 3,670.00 | 3,610.00 | 3,610.00 | 3,610.00 | 40,500 |
Mar 19, 2024 | 3,595.00 | 3,660.00 | 3,570.00 | 3,660.00 | 3,660.00 | 45,400 |
Mar 18, 2024 | 3,560.00 | 3,605.00 | 3,510.00 | 3,595.00 | 3,595.00 | 65,200 |
Mar 15, 2024 | 3,540.00 | 3,580.00 | 3,515.00 | 3,565.00 | 3,565.00 | 45,300 |
Mar 14, 2024 | 3,480.00 | 3,540.00 | 3,475.00 | 3,540.00 | 3,540.00 | 39,200 |
Mar 13, 2024 | 3,465.00 | 3,480.00 | 3,440.00 | 3,480.00 | 3,480.00 | 45,600 |
Mar 12, 2024 | 3,400.00 | 3,450.00 | 3,385.00 | 3,450.00 | 3,450.00 | 29,700 |
Mar 11, 2024 | 3,415.00 | 3,420.00 | 3,360.00 | 3,395.00 | 3,395.00 | 30,700 |
Mar 08, 2024 | 3,405.00 | 3,440.00 | 3,390.00 | 3,415.00 | 3,415.00 | 36,800 |
Mar 07, 2024 | 3,420.00 | 3,440.00 | 3,410.00 | 3,440.00 | 3,440.00 | 34,800 |
Mar 06, 2024 | 3,365.00 | 3,420.00 | 3,350.00 | 3,410.00 | 3,410.00 | 44,800 |
Mar 05, 2024 | 3,355.00 | 3,395.00 | 3,315.00 | 3,370.00 | 3,370.00 | 33,700 |
Mar 04, 2024 | 3,325.00 | 3,370.00 | 3,305.00 | 3,355.00 | 3,355.00 | 57,900 |
Mar 01, 2024 | 3,330.00 | 3,330.00 | 3,275.00 | 3,300.00 | 3,300.00 | 51,000 |
Feb 29, 2024 | 3,355.00 | 3,375.00 | 3,310.00 | 3,330.00 | 3,330.00 | 26,600 |
Feb 28, 2024 | 3,300.00 | 3,365.00 | 3,300.00 | 3,355.00 | 3,355.00 | 45,200 |
Feb 27, 2024 | 3,290.00 | 3,330.00 | 3,260.00 | 3,305.00 | 3,305.00 | 52,300 |
Feb 26, 2024 | 3,310.00 | 3,320.00 | 3,280.00 | 3,280.00 | 3,280.00 | 37,600 |
Feb 22, 2024 | 3,290.00 | 3,305.00 | 3,265.00 | 3,305.00 | 3,305.00 | 32,500 |
Feb 21, 2024 | 3,275.00 | 3,275.00 | 3,235.00 | 3,265.00 | 3,265.00 | 23,700 |
Feb 20, 2024 | 3,290.00 | 3,300.00 | 3,245.00 | 3,275.00 | 3,275.00 | 32,400 |
Feb 19, 2024 | 3,240.00 | 3,280.00 | 3,215.00 | 3,270.00 | 3,270.00 | 29,800 |
Feb 16, 2024 | 3,210.00 | 3,240.00 | 3,200.00 | 3,200.00 | 3,200.00 | 31,400 |
Feb 15, 2024 | 3,275.00 | 3,280.00 | 3,200.00 | 3,200.00 | 3,200.00 | 47,700 |
Feb 14, 2024 | 3,345.00 | 3,345.00 | 3,275.00 | 3,275.00 | 3,275.00 | 39,500 |
Feb 13, 2024 | 3,350.00 | 3,365.00 | 3,315.00 | 3,355.00 | 3,355.00 | 29,300 |
Feb 09, 2024 | 3,310.00 | 3,355.00 | 3,310.00 | 3,330.00 | 3,330.00 | 24,300 |
Feb 08, 2024 | 3,325.00 | 3,330.00 | 3,285.00 | 3,310.00 | 3,310.00 | 37,400 |
Feb 07, 2024 | 3,360.00 | 3,360.00 | 3,320.00 | 3,335.00 | 3,335.00 | 23,800 |
Feb 06, 2024 | 3,385.00 | 3,405.00 | 3,355.00 | 3,355.00 | 3,355.00 | 25,700 |
Feb 05, 2024 | 3,455.00 | 3,460.00 | 3,380.00 | 3,380.00 | 3,380.00 | 40,100 |
Feb 02, 2024 | 3,430.00 | 3,475.00 | 3,400.00 | 3,455.00 | 3,455.00 | 48,600 |
Feb 01, 2024 | 3,400.00 | 3,415.00 | 3,360.00 | 3,415.00 | 3,415.00 | 54,200 |
Jan 31, 2024 | 3,350.00 | 3,350.00 | 3,320.00 | 3,350.00 | 3,350.00 | 24,000 |
Jan 30, 2024 | 3,355.00 | 3,385.00 | 3,320.00 | 3,330.00 | 3,330.00 | 30,000 |
Jan 29, 2024 | 3,420.00 | 3,420.00 | 3,360.00 | 3,365.00 | 3,365.00 | 30,700 |
Jan 26, 2024 | 3,425.00 | 3,460.00 | 3,370.00 | 3,370.00 | 3,370.00 | 38,600 |
Jan 25, 2024 | 3,460.00 | 3,470.00 | 3,420.00 | 3,435.00 | 3,435.00 | 39,000 |
Jan 24, 2024 | 3,480.00 | 3,515.00 | 3,480.00 | 3,485.00 | 3,485.00 | 26,500 |
Jan 23, 2024 | 3,485.00 | 3,530.00 | 3,460.00 | 3,480.00 | 3,480.00 | 48,300 |
Jan 22, 2024 | 3,455.00 | 3,550.00 | 3,455.00 | 3,515.00 | 3,515.00 | 60,300 |
Jan 19, 2024 | 3,570.00 | 3,640.00 | 3,465.00 | 3,515.00 | 3,515.00 | 269,300 |
Jan 18, 2024 | 3,595.00 | 3,595.00 | 3,525.00 | 3,560.00 | 3,560.00 | 143,100 |
Jan 17, 2024 | 3,485.00 | 3,610.00 | 3,475.00 | 3,585.00 | 3,585.00 | 152,200 |
Jan 16, 2024 | 3,285.00 | 3,470.00 | 3,285.00 | 3,460.00 | 3,460.00 | 99,400 |
Jan 15, 2024 | 3,285.00 | 3,335.00 | 3,285.00 | 3,310.00 | 3,310.00 | 41,400 |
Jan 12, 2024 | 3,230.00 | 3,265.00 | 3,225.00 | 3,255.00 | 3,255.00 | 39,800 |
Jan 11, 2024 | 3,250.00 | 3,255.00 | 3,205.00 | 3,240.00 | 3,240.00 | 44,900 |
Jan 10, 2024 | 3,235.00 | 3,245.00 | 3,215.00 | 3,240.00 | 3,240.00 | 46,800 |
Jan 09, 2024 | 3,185.00 | 3,215.00 | 3,185.00 | 3,215.00 | 3,215.00 | 58,500 |
Jan 05, 2024 | 3,170.00 | 3,190.00 | 3,145.00 | 3,175.00 | 3,175.00 | 43,400 |
Jan 04, 2024 | 3,170.00 | 3,170.00 | 3,120.00 | 3,165.00 | 3,165.00 | 55,000 |
Dec 29, 2023 | 3,130.00 | 3,190.00 | 3,120.00 | 3,185.00 | 3,185.00 | 66,300 |
Dec 28, 2023 | 3,225.00 | 3,225.00 | 3,130.00 | 3,130.00 | 3,130.00 | 264,400 |
Dec 28, 2023 | 10 Dividend | |||||
Dec 27, 2023 | 3,305.00 | 3,320.00 | 3,265.00 | 3,295.00 | 3,285.00 | 226,400 |
Dec 26, 2023 | 3,240.00 | 3,305.00 | 3,235.00 | 3,300.00 | 3,289.98 | 77,600 |
Dec 25, 2023 | 3,180.00 | 3,235.00 | 3,165.00 | 3,235.00 | 3,225.18 | 79,200 |
Dec 22, 2023 | 3,165.00 | 3,175.00 | 3,150.00 | 3,175.00 | 3,165.36 | 35,100 |
Dec 21, 2023 | 3,155.00 | 3,175.00 | 3,135.00 | 3,165.00 | 3,155.39 | 51,000 |
Dec 20, 2023 | 3,135.00 | 3,160.00 | 3,125.00 | 3,155.00 | 3,145.42 | 33,600 |
Dec 19, 2023 | 3,100.00 | 3,120.00 | 3,080.00 | 3,120.00 | 3,110.53 | 29,900 |
Dec 18, 2023 | 3,070.00 | 3,095.00 | 3,060.00 | 3,090.00 | 3,080.62 | 32,600 |
Dec 15, 2023 | 3,110.00 | 3,115.00 | 3,055.00 | 3,080.00 | 3,070.65 | 71,300 |
Dec 14, 2023 | 3,155.00 | 3,165.00 | 3,115.00 | 3,130.00 | 3,120.50 | 43,400 |
Dec 13, 2023 | 3,175.00 | 3,180.00 | 3,145.00 | 3,155.00 | 3,145.42 | 27,900 |
Dec 12, 2023 | 3,185.00 | 3,195.00 | 3,160.00 | 3,170.00 | 3,160.38 | 30,700 |
Dec 11, 2023 | 3,175.00 | 3,175.00 | 3,155.00 | 3,170.00 | 3,160.38 | 31,200 |
Dec 08, 2023 | 3,170.00 | 3,195.00 | 3,135.00 | 3,140.00 | 3,130.47 | 87,300 |
Dec 07, 2023 | 3,200.00 | 3,200.00 | 3,170.00 | 3,180.00 | 3,170.35 | 55,500 |
Dec 06, 2023 | 3,175.00 | 3,210.00 | 3,175.00 | 3,210.00 | 3,200.26 | 36,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |