Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 08, 2024 | 2,011.00 | 2,022.50 | 1,983.50 | 1,988.50 | 1,988.50 | 635,400 |
May 07, 2024 | 2,025.50 | 2,031.00 | 2,010.00 | 2,020.00 | 2,020.00 | 566,400 |
May 02, 2024 | 2,020.50 | 2,033.00 | 2,010.50 | 2,021.00 | 2,021.00 | 812,300 |
May 01, 2024 | 1,990.50 | 2,005.50 | 1,979.00 | 2,001.00 | 2,001.00 | 694,500 |
Apr 30, 2024 | 2,010.50 | 2,018.50 | 1,992.00 | 2,018.50 | 2,018.50 | 909,900 |
Apr 26, 2024 | 1,966.00 | 2,001.00 | 1,966.00 | 1,986.50 | 1,986.50 | 545,500 |
Apr 25, 2024 | 1,991.00 | 2,003.50 | 1,978.00 | 1,978.00 | 1,978.00 | 456,000 |
Apr 24, 2024 | 1,990.00 | 2,014.00 | 1,982.50 | 2,006.50 | 2,006.50 | 799,000 |
Apr 23, 2024 | 2,008.00 | 2,042.00 | 1,993.00 | 1,997.50 | 1,997.50 | 1,167,800 |
Apr 22, 2024 | 1,970.00 | 2,017.00 | 1,964.00 | 2,008.00 | 2,008.00 | 1,060,400 |
Apr 19, 2024 | 1,941.50 | 1,966.50 | 1,930.00 | 1,930.00 | 1,930.00 | 1,122,300 |
Apr 18, 2024 | 1,941.00 | 1,955.00 | 1,922.50 | 1,946.00 | 1,946.00 | 626,000 |
Apr 17, 2024 | 1,963.00 | 1,985.00 | 1,926.00 | 1,932.00 | 1,932.00 | 1,139,400 |
Apr 16, 2024 | 1,943.00 | 1,986.50 | 1,933.50 | 1,982.00 | 1,982.00 | 1,327,200 |
Apr 15, 2024 | 1,942.00 | 1,946.50 | 1,919.50 | 1,945.50 | 1,945.50 | 875,700 |
Apr 12, 2024 | 1,925.00 | 1,971.00 | 1,922.00 | 1,947.50 | 1,947.50 | 815,700 |
Apr 11, 2024 | 1,930.00 | 1,936.50 | 1,917.00 | 1,935.00 | 1,935.00 | 884,700 |
Apr 10, 2024 | 2,002.50 | 2,023.00 | 1,951.00 | 1,953.50 | 1,953.50 | 1,571,500 |
Apr 09, 2024 | 1,924.00 | 1,954.50 | 1,915.50 | 1,948.00 | 1,948.00 | 2,067,100 |
Apr 08, 2024 | 1,976.00 | 1,985.50 | 1,946.00 | 1,952.00 | 1,952.00 | 681,900 |
Apr 05, 2024 | 1,946.50 | 1,978.50 | 1,936.00 | 1,965.50 | 1,965.50 | 577,400 |
Apr 04, 2024 | 1,936.00 | 1,963.50 | 1,927.00 | 1,950.00 | 1,950.00 | 834,600 |
Apr 03, 2024 | 1,952.00 | 1,955.50 | 1,919.00 | 1,926.00 | 1,926.00 | 1,014,300 |
Apr 02, 2024 | 1,998.50 | 2,000.00 | 1,949.00 | 1,963.00 | 1,963.00 | 744,900 |
Apr 01, 2024 | 2,000.00 | 2,014.00 | 1,982.50 | 1,998.50 | 1,998.50 | 714,000 |
Mar 29, 2024 | 1,975.50 | 2,005.00 | 1,962.00 | 1,989.00 | 1,989.00 | 433,600 |
Mar 28, 2024 | 1,973.00 | 1,979.00 | 1,950.00 | 1,951.50 | 1,951.50 | 1,361,600 |
Mar 28, 2024 | 45 Dividend | |||||
Mar 27, 2024 | 1,990.50 | 2,027.00 | 1,990.50 | 2,003.00 | 1,958.00 | 1,477,200 |
Mar 26, 2024 | 1,970.00 | 1,996.50 | 1,966.00 | 1,982.00 | 1,937.47 | 1,043,700 |
Mar 25, 2024 | 2,017.00 | 2,020.50 | 1,980.00 | 1,980.00 | 1,935.52 | 1,331,400 |
Mar 22, 2024 | 2,010.00 | 2,027.50 | 1,991.50 | 2,023.00 | 1,977.55 | 884,600 |
Mar 21, 2024 | 2,020.00 | 2,034.00 | 2,006.00 | 2,006.50 | 1,961.42 | 1,254,100 |
Mar 19, 2024 | 1,969.50 | 2,012.50 | 1,953.50 | 2,011.50 | 1,966.31 | 1,715,500 |
Mar 18, 2024 | 1,970.00 | 1,984.50 | 1,964.50 | 1,974.00 | 1,929.65 | 1,076,900 |
Mar 15, 2024 | 1,933.00 | 1,960.00 | 1,921.50 | 1,956.50 | 1,912.54 | 1,802,800 |
Mar 14, 2024 | 1,903.50 | 1,916.00 | 1,893.50 | 1,913.50 | 1,870.51 | 993,500 |
Mar 13, 2024 | 1,921.50 | 1,931.50 | 1,901.50 | 1,903.00 | 1,860.25 | 887,700 |
Mar 12, 2024 | 1,921.50 | 1,921.50 | 1,890.00 | 1,916.00 | 1,872.95 | 821,900 |
Mar 11, 2024 | 1,928.50 | 1,929.50 | 1,894.00 | 1,926.00 | 1,882.73 | 981,500 |
Mar 08, 2024 | 1,901.00 | 1,944.00 | 1,900.50 | 1,938.00 | 1,894.46 | 879,200 |
Mar 07, 2024 | 1,932.50 | 1,943.00 | 1,906.50 | 1,918.50 | 1,875.40 | 984,400 |
Mar 06, 2024 | 1,919.50 | 1,949.50 | 1,909.50 | 1,929.50 | 1,886.15 | 1,167,100 |
Mar 05, 2024 | 1,923.50 | 1,925.00 | 1,898.00 | 1,906.00 | 1,863.18 | 1,166,400 |
Mar 04, 2024 | 1,943.00 | 1,959.50 | 1,928.50 | 1,931.00 | 1,887.62 | 1,004,500 |
Mar 01, 2024 | 1,957.00 | 1,969.00 | 1,943.50 | 1,952.00 | 1,908.15 | 1,361,500 |
Feb 29, 2024 | 1,956.00 | 1,960.50 | 1,925.50 | 1,931.50 | 1,888.11 | 1,327,100 |
Feb 28, 2024 | 1,925.00 | 1,966.50 | 1,920.50 | 1,956.00 | 1,912.06 | 988,700 |
Feb 27, 2024 | 1,939.50 | 1,952.00 | 1,925.00 | 1,933.50 | 1,890.06 | 924,800 |
Feb 26, 2024 | 1,998.00 | 2,009.00 | 1,940.00 | 1,940.00 | 1,896.42 | 1,491,800 |
Feb 22, 2024 | 1,960.00 | 1,996.50 | 1,948.00 | 1,989.00 | 1,944.31 | 1,271,800 |
Feb 21, 2024 | 1,954.00 | 1,965.00 | 1,928.00 | 1,946.50 | 1,902.77 | 934,000 |
Feb 20, 2024 | 1,951.50 | 1,956.00 | 1,923.00 | 1,936.00 | 1,892.51 | 919,600 |
Feb 19, 2024 | 1,940.00 | 1,963.50 | 1,927.00 | 1,941.50 | 1,897.88 | 692,100 |
Feb 16, 2024 | 1,895.50 | 1,946.50 | 1,883.00 | 1,935.50 | 1,892.02 | 1,189,500 |
Feb 15, 2024 | 1,963.00 | 1,967.50 | 1,873.50 | 1,876.00 | 1,833.85 | 1,650,600 |
Feb 14, 2024 | 2,048.00 | 2,055.50 | 1,943.00 | 1,948.50 | 1,904.72 | 2,431,500 |
Feb 13, 2024 | 2,153.50 | 2,153.50 | 2,046.00 | 2,091.00 | 2,044.02 | 1,777,300 |
Feb 09, 2024 | 2,140.00 | 2,159.50 | 2,120.00 | 2,121.00 | 2,073.35 | 743,100 |
Feb 08, 2024 | 2,139.00 | 2,175.50 | 2,099.50 | 2,162.00 | 2,113.43 | 1,211,300 |
Feb 07, 2024 | 2,125.50 | 2,147.00 | 2,106.00 | 2,139.50 | 2,091.43 | 834,900 |
Feb 06, 2024 | 2,202.00 | 2,204.00 | 2,126.50 | 2,127.00 | 2,079.21 | 1,273,900 |
Feb 05, 2024 | 2,204.00 | 2,233.00 | 2,193.00 | 2,229.00 | 2,178.92 | 1,121,800 |
Feb 02, 2024 | 2,204.00 | 2,209.50 | 2,187.50 | 2,197.00 | 2,147.64 | 660,400 |
Feb 01, 2024 | 2,212.00 | 2,221.00 | 2,192.50 | 2,199.00 | 2,149.60 | 654,100 |
Jan 31, 2024 | 2,220.00 | 2,247.00 | 2,209.00 | 2,243.00 | 2,192.61 | 735,900 |
Jan 30, 2024 | 2,270.50 | 2,272.00 | 2,222.50 | 2,223.00 | 2,173.06 | 557,500 |
Jan 29, 2024 | 2,254.50 | 2,263.50 | 2,242.00 | 2,251.00 | 2,200.43 | 526,600 |
Jan 26, 2024 | 2,281.00 | 2,282.00 | 2,238.50 | 2,242.00 | 2,191.63 | 723,600 |
Jan 25, 2024 | 2,272.50 | 2,285.50 | 2,247.00 | 2,272.00 | 2,220.96 | 672,100 |
Jan 24, 2024 | 2,256.00 | 2,280.00 | 2,255.00 | 2,255.50 | 2,204.83 | 504,400 |
Jan 23, 2024 | 2,290.00 | 2,321.00 | 2,274.00 | 2,299.50 | 2,247.84 | 830,700 |
Jan 22, 2024 | 2,281.50 | 2,281.50 | 2,281.50 | 2,281.50 | 2,230.24 | 1,161,400 |
Jan 19, 2024 | 2,300.00 | 2,300.00 | 2,242.00 | 2,252.50 | 2,201.89 | 915,200 |
Jan 18, 2024 | 2,343.00 | 2,355.00 | 2,255.00 | 2,255.00 | 2,204.34 | 777,000 |
Jan 17, 2024 | 2,375.50 | 2,399.50 | 2,343.50 | 2,343.50 | 2,290.85 | 609,600 |
Jan 16, 2024 | 2,370.00 | 2,382.50 | 2,343.50 | 2,367.50 | 2,314.31 | 722,600 |
Jan 15, 2024 | 2,336.00 | 2,352.00 | 2,330.00 | 2,343.00 | 2,290.36 | 65,500 |
Jan 12, 2024 | 2,332.00 | 2,348.00 | 2,305.50 | 2,336.00 | 2,283.52 | 791,500 |
Jan 11, 2024 | 2,324.50 | 2,347.50 | 2,308.50 | 2,341.00 | 2,288.41 | 934,900 |
Jan 10, 2024 | 2,253.50 | 2,304.00 | 2,245.00 | 2,291.00 | 2,239.53 | 811,300 |
Jan 09, 2024 | 2,205.50 | 2,251.00 | 2,197.50 | 2,250.50 | 2,199.94 | 912,400 |
Jan 05, 2024 | 2,197.50 | 2,212.50 | 2,173.50 | 2,201.50 | 2,152.04 | 569,100 |
Jan 04, 2024 | 2,150.00 | 2,178.50 | 2,098.00 | 2,172.00 | 2,123.20 | 861,100 |
Dec 29, 2023 | 2,116.00 | 2,127.50 | 2,098.00 | 2,111.50 | 2,064.06 | 555,700 |
Dec 28, 2023 | 2,119.50 | 2,126.00 | 2,101.50 | 2,116.00 | 2,068.46 | 498,100 |
Dec 27, 2023 | 2,114.50 | 2,134.00 | 2,114.50 | 2,122.00 | 2,074.33 | 466,200 |
Dec 26, 2023 | 2,096.50 | 2,117.00 | 2,088.50 | 2,109.50 | 2,062.11 | 492,800 |
Dec 25, 2023 | 2,140.00 | 2,140.00 | 2,091.00 | 2,095.00 | 2,047.93 | 367,700 |
Dec 22, 2023 | 2,125.00 | 2,137.50 | 2,112.00 | 2,118.00 | 2,070.42 | 593,000 |
Dec 21, 2023 | 2,131.00 | 2,141.50 | 2,117.00 | 2,119.50 | 2,071.88 | 555,300 |
Dec 20, 2023 | 2,166.00 | 2,173.50 | 2,149.00 | 2,152.00 | 2,103.65 | 666,500 |
Dec 19, 2023 | 2,161.00 | 2,175.50 | 2,132.50 | 2,146.00 | 2,097.79 | 534,000 |
Dec 18, 2023 | 2,140.00 | 2,174.50 | 2,125.00 | 2,171.00 | 2,122.23 | 630,600 |
Dec 15, 2023 | 2,145.00 | 2,183.50 | 2,145.00 | 2,178.00 | 2,129.07 | 886,700 |
Dec 14, 2023 | 2,175.00 | 2,177.50 | 2,110.00 | 2,123.50 | 2,075.79 | 900,900 |
Dec 13, 2023 | 2,164.00 | 2,180.00 | 2,153.00 | 2,167.50 | 2,118.80 | 758,500 |
Dec 12, 2023 | 2,212.00 | 2,215.00 | 2,170.00 | 2,170.00 | 2,121.25 | 600,000 |
Dec 11, 2023 | 2,174.00 | 2,194.50 | 2,166.50 | 2,190.00 | 2,140.80 | 699,400 |
Dec 08, 2023 | 2,175.00 | 2,184.00 | 2,149.00 | 2,157.50 | 2,109.03 | 873,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |