Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 4,089.00 | 4,092.00 | 4,062.00 | 4,089.00 | 4,089.00 | 3,185,300 |
Apr 25, 2024 | 4,110.00 | 4,134.00 | 4,090.00 | 4,090.00 | 4,090.00 | 2,910,500 |
Apr 24, 2024 | 4,144.00 | 4,151.00 | 4,117.00 | 4,135.00 | 4,135.00 | 3,228,000 |
Apr 23, 2024 | 4,135.00 | 4,149.00 | 4,113.00 | 4,122.00 | 4,122.00 | 2,747,100 |
Apr 22, 2024 | 4,098.00 | 4,133.00 | 4,087.00 | 4,128.00 | 4,128.00 | 3,521,200 |
Apr 19, 2024 | 4,085.00 | 4,088.00 | 4,038.00 | 4,069.00 | 4,069.00 | 5,442,500 |
Apr 18, 2024 | 4,085.00 | 4,118.00 | 4,074.00 | 4,089.00 | 4,089.00 | 3,126,800 |
Apr 17, 2024 | 4,103.00 | 4,109.00 | 4,056.00 | 4,057.00 | 4,057.00 | 3,273,600 |
Apr 16, 2024 | 4,095.00 | 4,132.00 | 4,073.00 | 4,121.00 | 4,121.00 | 4,281,700 |
Apr 15, 2024 | 4,102.00 | 4,111.00 | 4,085.00 | 4,095.00 | 4,095.00 | 3,518,400 |
Apr 12, 2024 | 4,150.00 | 4,153.00 | 4,122.00 | 4,146.00 | 4,146.00 | 2,863,400 |
Apr 11, 2024 | 4,136.00 | 4,164.00 | 4,132.00 | 4,139.00 | 4,139.00 | 3,093,500 |
Apr 10, 2024 | 4,175.00 | 4,181.00 | 4,145.00 | 4,152.00 | 4,152.00 | 2,648,200 |
Apr 09, 2024 | 4,157.00 | 4,176.00 | 4,135.00 | 4,166.00 | 4,166.00 | 2,852,700 |
Apr 08, 2024 | 4,123.00 | 4,154.00 | 4,118.00 | 4,154.00 | 4,154.00 | 3,237,900 |
Apr 05, 2024 | 4,100.00 | 4,130.00 | 4,091.00 | 4,120.00 | 4,120.00 | 3,800,600 |
Apr 04, 2024 | 4,120.00 | 4,131.00 | 4,102.00 | 4,102.00 | 4,102.00 | 4,185,300 |
Apr 03, 2024 | 4,103.00 | 4,114.00 | 4,069.00 | 4,104.00 | 4,104.00 | 5,929,500 |
Apr 02, 2024 | 4,150.00 | 4,166.00 | 4,110.00 | 4,135.00 | 4,135.00 | 4,717,700 |
Apr 01, 2024 | 4,205.00 | 4,211.00 | 4,154.00 | 4,159.00 | 4,159.00 | 3,763,800 |
Mar 29, 2024 | 4,210.00 | 4,245.00 | 4,182.00 | 4,183.00 | 4,183.00 | 3,199,500 |
Mar 28, 2024 | 4,310.00 | 4,313.00 | 4,201.00 | 4,203.00 | 4,203.00 | 7,949,700 |
Mar 28, 2024 | 94 Dividend | |||||
Mar 27, 2024 | 4,387.00 | 4,414.00 | 4,384.00 | 4,388.00 | 4,294.00 | 7,170,200 |
Mar 26, 2024 | 4,355.00 | 4,391.00 | 4,326.00 | 4,382.00 | 4,288.13 | 5,262,600 |
Mar 25, 2024 | 4,415.00 | 4,415.00 | 4,362.00 | 4,365.00 | 4,271.49 | 5,465,900 |
Mar 22, 2024 | 4,378.00 | 4,419.00 | 4,371.00 | 4,407.00 | 4,312.59 | 4,415,200 |
Mar 21, 2024 | 4,384.00 | 4,416.00 | 4,375.00 | 4,381.00 | 4,287.15 | 5,640,100 |
Mar 19, 2024 | 4,354.00 | 4,379.00 | 4,341.00 | 4,378.00 | 4,284.21 | 4,367,500 |
Mar 18, 2024 | 4,350.00 | 4,377.00 | 4,330.00 | 4,361.00 | 4,267.58 | 4,078,300 |
Mar 15, 2024 | 4,294.00 | 4,337.00 | 4,289.00 | 4,302.00 | 4,209.84 | 5,527,400 |
Mar 14, 2024 | 4,284.00 | 4,294.00 | 4,257.00 | 4,288.00 | 4,196.14 | 3,947,600 |
Mar 13, 2024 | 4,255.00 | 4,299.00 | 4,254.00 | 4,274.00 | 4,182.44 | 4,267,700 |
Mar 12, 2024 | 4,301.00 | 4,309.00 | 4,248.00 | 4,278.00 | 4,186.36 | 4,827,900 |
Mar 11, 2024 | 4,340.00 | 4,351.00 | 4,275.00 | 4,314.00 | 4,221.58 | 6,187,300 |
Mar 08, 2024 | 4,355.00 | 4,380.00 | 4,339.00 | 4,352.00 | 4,258.77 | 6,824,800 |
Mar 07, 2024 | 4,385.00 | 4,427.00 | 4,379.00 | 4,386.00 | 4,292.04 | 4,382,100 |
Mar 06, 2024 | 4,344.00 | 4,384.00 | 4,341.00 | 4,368.00 | 4,274.43 | 3,651,700 |
Mar 05, 2024 | 4,340.00 | 4,357.00 | 4,310.00 | 4,343.00 | 4,249.96 | 3,616,300 |
Mar 04, 2024 | 4,384.00 | 4,403.00 | 4,367.00 | 4,370.00 | 4,276.39 | 3,834,300 |
Mar 01, 2024 | 4,393.00 | 4,405.00 | 4,378.00 | 4,389.00 | 4,294.98 | 3,385,600 |
Feb 29, 2024 | 4,433.00 | 4,448.00 | 4,384.00 | 4,387.00 | 4,293.02 | 5,542,000 |
Feb 28, 2024 | 4,470.00 | 4,481.00 | 4,436.00 | 4,440.00 | 4,344.89 | 3,473,200 |
Feb 27, 2024 | 4,436.00 | 4,494.00 | 4,436.00 | 4,480.00 | 4,384.03 | 3,462,400 |
Feb 26, 2024 | 4,428.00 | 4,492.00 | 4,427.00 | 4,482.00 | 4,385.99 | 3,997,400 |
Feb 22, 2024 | 4,430.00 | 4,443.00 | 4,421.00 | 4,434.00 | 4,339.01 | 3,688,000 |
Feb 21, 2024 | 4,465.00 | 4,473.00 | 4,413.00 | 4,431.00 | 4,336.08 | 3,659,400 |
Feb 20, 2024 | 4,469.00 | 4,492.00 | 4,453.00 | 4,472.00 | 4,376.20 | 3,707,900 |
Feb 19, 2024 | 4,429.00 | 4,458.00 | 4,419.00 | 4,435.00 | 4,339.99 | 3,164,500 |
Feb 16, 2024 | 4,385.00 | 4,414.00 | 4,361.00 | 4,412.00 | 4,317.49 | 6,755,100 |
Feb 15, 2024 | 4,355.00 | 4,358.00 | 4,306.00 | 4,315.00 | 4,222.56 | 3,496,500 |
Feb 14, 2024 | 4,370.00 | 4,377.00 | 4,309.00 | 4,352.00 | 4,258.77 | 5,981,200 |
Feb 13, 2024 | 4,274.00 | 4,354.00 | 4,265.00 | 4,350.00 | 4,256.81 | 7,270,300 |
Feb 09, 2024 | 4,208.00 | 4,287.00 | 4,204.00 | 4,259.00 | 4,167.76 | 6,389,100 |
Feb 08, 2024 | 4,219.00 | 4,220.00 | 4,182.00 | 4,199.00 | 4,109.05 | 4,712,700 |
Feb 07, 2024 | 4,200.00 | 4,233.00 | 4,194.00 | 4,219.00 | 4,128.62 | 4,484,100 |
Feb 06, 2024 | 4,189.00 | 4,220.00 | 4,173.00 | 4,174.00 | 4,084.58 | 6,205,100 |
Feb 05, 2024 | 4,245.00 | 4,249.00 | 4,200.00 | 4,213.00 | 4,122.75 | 7,104,700 |
Feb 02, 2024 | 4,300.00 | 4,355.00 | 4,275.00 | 4,279.00 | 4,187.33 | 6,909,900 |
Feb 01, 2024 | 4,325.00 | 4,331.00 | 4,296.00 | 4,306.00 | 4,213.76 | 4,663,200 |
Jan 31, 2024 | 4,310.00 | 4,362.00 | 4,296.00 | 4,362.00 | 4,268.56 | 4,667,300 |
Jan 30, 2024 | 4,336.00 | 4,349.00 | 4,312.00 | 4,314.00 | 4,221.58 | 3,784,800 |
Jan 29, 2024 | 4,330.00 | 4,380.00 | 4,315.00 | 4,362.00 | 4,268.56 | 3,208,500 |
Jan 26, 2024 | 4,332.00 | 4,339.00 | 4,308.00 | 4,310.00 | 4,217.67 | 3,020,000 |
Jan 25, 2024 | 4,360.00 | 4,372.00 | 4,328.00 | 4,340.00 | 4,247.03 | 3,267,800 |
Jan 24, 2024 | 4,394.00 | 4,402.00 | 4,362.00 | 4,365.00 | 4,271.49 | 3,358,200 |
Jan 23, 2024 | 4,399.00 | 4,428.00 | 4,389.00 | 4,408.00 | 4,313.57 | 4,103,800 |
Jan 22, 2024 | 4,368.00 | 4,382.00 | 4,352.00 | 4,381.00 | 4,287.15 | 3,769,000 |
Jan 19, 2024 | 4,385.00 | 4,397.00 | 4,341.00 | 4,345.00 | 4,251.92 | 4,764,000 |
Jan 18, 2024 | 4,395.00 | 4,401.00 | 4,365.00 | 4,385.00 | 4,291.06 | 3,875,100 |
Jan 17, 2024 | 4,441.00 | 4,478.00 | 4,390.00 | 4,390.00 | 4,295.96 | 5,705,200 |
Jan 16, 2024 | 4,404.00 | 4,417.00 | 4,376.00 | 4,401.00 | 4,306.72 | 3,497,300 |
Jan 15, 2024 | 4,380.00 | 4,380.00 | 4,361.00 | 4,366.00 | 4,272.47 | 637,900 |
Jan 12, 2024 | 4,380.00 | 4,381.00 | 4,326.00 | 4,332.00 | 4,239.20 | 4,076,700 |
Jan 11, 2024 | 4,358.00 | 4,384.00 | 4,341.00 | 4,341.00 | 4,248.01 | 4,458,000 |
Jan 10, 2024 | 4,289.00 | 4,329.00 | 4,281.00 | 4,312.00 | 4,219.63 | 4,427,900 |
Jan 09, 2024 | 4,239.00 | 4,284.00 | 4,235.00 | 4,277.00 | 4,185.38 | 5,406,200 |
Jan 05, 2024 | 4,235.00 | 4,298.00 | 4,228.00 | 4,288.00 | 4,196.14 | 5,835,200 |
Jan 04, 2024 | 4,114.00 | 4,225.00 | 4,084.00 | 4,225.00 | 4,134.49 | 8,811,900 |
Dec 29, 2023 | 4,043.00 | 4,062.00 | 4,039.00 | 4,054.00 | 3,967.15 | 3,340,800 |
Dec 28, 2023 | 4,025.00 | 4,058.00 | 4,019.00 | 4,047.00 | 3,960.30 | 3,465,200 |
Dec 27, 2023 | 4,011.00 | 4,027.00 | 4,007.00 | 4,025.00 | 3,938.78 | 4,715,300 |
Dec 26, 2023 | 4,023.00 | 4,027.00 | 4,008.00 | 4,011.00 | 3,925.08 | 2,902,900 |
Dec 25, 2023 | 4,020.00 | 4,028.00 | 4,007.00 | 4,021.00 | 3,934.86 | 2,253,800 |
Dec 22, 2023 | 3,991.00 | 4,011.00 | 3,988.00 | 3,998.00 | 3,912.35 | 3,384,500 |
Dec 21, 2023 | 3,976.00 | 4,004.00 | 3,968.00 | 4,000.00 | 3,914.31 | 3,311,300 |
Dec 20, 2023 | 4,002.00 | 4,027.00 | 3,995.00 | 3,996.00 | 3,910.40 | 4,451,400 |
Dec 19, 2023 | 3,947.00 | 3,959.00 | 3,915.00 | 3,949.00 | 3,864.40 | 4,414,600 |
Dec 18, 2023 | 3,937.00 | 3,941.00 | 3,900.00 | 3,929.00 | 3,844.83 | 6,227,900 |
Dec 15, 2023 | 3,994.00 | 4,025.00 | 3,987.00 | 3,995.00 | 3,909.42 | 5,727,600 |
Dec 14, 2023 | 4,070.00 | 4,082.00 | 3,998.00 | 4,019.00 | 3,932.90 | 5,861,200 |
Dec 13, 2023 | 4,108.00 | 4,111.00 | 4,063.00 | 4,070.00 | 3,982.81 | 3,086,200 |
Dec 12, 2023 | 4,115.00 | 4,131.00 | 4,093.00 | 4,093.00 | 4,005.32 | 2,921,300 |
Dec 11, 2023 | 4,098.00 | 4,113.00 | 4,093.00 | 4,110.00 | 4,021.96 | 2,757,800 |
Dec 08, 2023 | 4,100.00 | 4,100.00 | 4,047.00 | 4,058.00 | 3,971.07 | 6,044,700 |
Dec 07, 2023 | 4,130.00 | 4,132.00 | 4,099.00 | 4,101.00 | 4,013.15 | 4,496,900 |
Dec 06, 2023 | 4,124.00 | 4,148.00 | 4,108.00 | 4,143.00 | 4,054.25 | 4,160,400 |
Dec 05, 2023 | 4,170.00 | 4,190.00 | 4,134.00 | 4,137.00 | 4,048.38 | 2,893,000 |
Dec 04, 2023 | 4,150.00 | 4,155.00 | 4,119.00 | 4,132.00 | 4,043.48 | 3,015,400 |
Dec 01, 2023 | 4,171.00 | 4,182.00 | 4,156.00 | 4,171.00 | 4,081.65 | 3,364,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |