Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 15, 2024 | 2,970.00 | 2,970.00 | 2,864.00 | 2,879.00 | 2,879.00 | 64,500 |
May 14, 2024 | 2,997.00 | 3,030.00 | 2,939.00 | 2,949.00 | 2,949.00 | 74,100 |
May 13, 2024 | 3,020.00 | 3,095.00 | 3,010.00 | 3,035.00 | 3,035.00 | 135,200 |
May 10, 2024 | 2,997.00 | 3,035.00 | 2,950.00 | 3,020.00 | 3,020.00 | 105,700 |
May 09, 2024 | 2,864.00 | 2,983.00 | 2,857.00 | 2,967.00 | 2,967.00 | 106,700 |
May 08, 2024 | 2,924.00 | 2,924.00 | 2,856.00 | 2,864.00 | 2,864.00 | 66,400 |
May 07, 2024 | 2,918.00 | 2,929.00 | 2,897.00 | 2,913.00 | 2,913.00 | 29,100 |
May 02, 2024 | 2,914.00 | 2,925.00 | 2,889.00 | 2,908.00 | 2,908.00 | 33,100 |
May 01, 2024 | 2,905.00 | 2,924.00 | 2,877.00 | 2,908.00 | 2,908.00 | 35,700 |
Apr 30, 2024 | 2,910.00 | 2,928.00 | 2,881.00 | 2,923.00 | 2,923.00 | 40,800 |
Apr 26, 2024 | 2,877.00 | 2,906.00 | 2,867.00 | 2,893.00 | 2,893.00 | 47,600 |
Apr 25, 2024 | 2,879.00 | 2,893.00 | 2,873.00 | 2,877.00 | 2,877.00 | 32,200 |
Apr 24, 2024 | 2,935.00 | 2,940.00 | 2,903.00 | 2,908.00 | 2,908.00 | 38,100 |
Apr 23, 2024 | 2,927.00 | 2,932.00 | 2,890.00 | 2,912.00 | 2,912.00 | 40,200 |
Apr 22, 2024 | 2,948.00 | 2,966.00 | 2,942.00 | 2,954.00 | 2,954.00 | 42,200 |
Apr 19, 2024 | 2,897.00 | 2,945.00 | 2,879.00 | 2,902.00 | 2,902.00 | 67,900 |
Apr 18, 2024 | 2,964.00 | 2,997.00 | 2,943.00 | 2,946.00 | 2,946.00 | 32,800 |
Apr 17, 2024 | 3,025.00 | 3,025.00 | 2,959.00 | 2,960.00 | 2,960.00 | 38,600 |
Apr 16, 2024 | 2,993.00 | 3,025.00 | 2,980.00 | 3,015.00 | 3,015.00 | 51,300 |
Apr 15, 2024 | 3,060.00 | 3,060.00 | 2,983.00 | 3,040.00 | 3,040.00 | 60,400 |
Apr 12, 2024 | 3,060.00 | 3,125.00 | 3,060.00 | 3,100.00 | 3,100.00 | 124,300 |
Apr 11, 2024 | 2,996.00 | 3,040.00 | 2,971.00 | 3,040.00 | 3,040.00 | 96,100 |
Apr 10, 2024 | 3,040.00 | 3,075.00 | 3,000.00 | 3,050.00 | 3,050.00 | 80,700 |
Apr 09, 2024 | 2,979.00 | 3,015.00 | 2,958.00 | 3,000.00 | 3,000.00 | 58,700 |
Apr 08, 2024 | 2,933.00 | 2,938.00 | 2,912.00 | 2,929.00 | 2,929.00 | 36,600 |
Apr 05, 2024 | 2,901.00 | 2,952.00 | 2,900.00 | 2,925.00 | 2,925.00 | 32,800 |
Apr 04, 2024 | 2,905.00 | 2,947.00 | 2,888.00 | 2,926.00 | 2,926.00 | 54,800 |
Apr 03, 2024 | 2,898.00 | 2,928.00 | 2,895.00 | 2,903.00 | 2,903.00 | 75,700 |
Apr 02, 2024 | 2,921.00 | 2,926.00 | 2,886.00 | 2,890.00 | 2,890.00 | 66,400 |
Apr 01, 2024 | 2,900.00 | 2,954.00 | 2,900.00 | 2,951.00 | 2,951.00 | 57,200 |
Mar 29, 2024 | 2,935.00 | 2,945.00 | 2,908.00 | 2,917.00 | 2,917.00 | 32,800 |
Mar 28, 2024 | 2,969.00 | 2,975.00 | 2,908.00 | 2,908.00 | 2,908.00 | 124,600 |
Mar 28, 2024 | 40 Dividend | |||||
Mar 27, 2024 | 3,010.00 | 3,030.00 | 3,000.00 | 3,005.00 | 2,965.00 | 198,000 |
Mar 26, 2024 | 3,000.00 | 3,010.00 | 2,979.00 | 2,995.00 | 2,955.13 | 132,000 |
Mar 25, 2024 | 3,045.00 | 3,045.00 | 2,999.00 | 3,005.00 | 2,965.00 | 128,300 |
Mar 22, 2024 | 3,020.00 | 3,075.00 | 2,975.00 | 3,060.00 | 3,019.27 | 161,100 |
Mar 21, 2024 | 3,010.00 | 3,020.00 | 2,962.00 | 2,970.00 | 2,930.47 | 142,800 |
Mar 19, 2024 | 2,988.00 | 3,005.00 | 2,973.00 | 2,984.00 | 2,944.28 | 121,900 |
Mar 18, 2024 | 2,957.00 | 2,979.00 | 2,940.00 | 2,965.00 | 2,925.53 | 91,500 |
Mar 15, 2024 | 2,974.00 | 2,974.00 | 2,944.00 | 2,954.00 | 2,914.68 | 106,600 |
Mar 14, 2024 | 2,942.00 | 2,971.00 | 2,929.00 | 2,956.00 | 2,916.65 | 109,100 |
Mar 13, 2024 | 2,930.00 | 2,930.00 | 2,930.00 | 2,930.00 | 2,891.00 | 72,500 |
Mar 12, 2024 | 2,884.00 | 2,947.00 | 2,875.00 | 2,942.00 | 2,902.84 | 98,600 |
Mar 11, 2024 | 2,910.00 | 2,940.00 | 2,858.00 | 2,868.00 | 2,829.82 | 112,200 |
Mar 08, 2024 | 2,884.00 | 2,935.00 | 2,867.00 | 2,924.00 | 2,885.08 | 85,500 |
Mar 07, 2024 | 2,879.00 | 2,895.00 | 2,843.00 | 2,883.00 | 2,844.62 | 102,900 |
Mar 06, 2024 | 2,800.00 | 2,873.00 | 2,800.00 | 2,851.00 | 2,813.05 | 112,800 |
Mar 05, 2024 | 2,843.00 | 2,843.00 | 2,790.00 | 2,790.00 | 2,752.86 | 103,000 |
Mar 04, 2024 | 2,831.00 | 2,833.00 | 2,774.00 | 2,822.00 | 2,784.44 | 83,200 |
Mar 01, 2024 | 2,833.00 | 2,887.00 | 2,823.00 | 2,831.00 | 2,793.32 | 111,100 |
Feb 29, 2024 | 2,858.00 | 2,882.00 | 2,797.00 | 2,812.00 | 2,774.57 | 145,400 |
Feb 28, 2024 | 2,821.00 | 2,860.00 | 2,802.00 | 2,857.00 | 2,818.97 | 93,900 |
Feb 27, 2024 | 2,799.00 | 2,840.00 | 2,792.00 | 2,838.00 | 2,800.22 | 104,500 |
Feb 26, 2024 | 2,785.00 | 2,793.00 | 2,751.00 | 2,762.00 | 2,725.23 | 75,600 |
Feb 22, 2024 | 2,740.00 | 2,755.00 | 2,716.00 | 2,754.00 | 2,717.34 | 72,200 |
Feb 21, 2024 | 2,739.00 | 2,745.00 | 2,720.00 | 2,730.00 | 2,693.66 | 52,100 |
Feb 20, 2024 | 2,746.00 | 2,763.00 | 2,732.00 | 2,744.00 | 2,707.47 | 40,900 |
Feb 19, 2024 | 2,722.00 | 2,744.00 | 2,700.00 | 2,734.00 | 2,697.61 | 42,300 |
Feb 16, 2024 | 2,703.00 | 2,752.00 | 2,702.00 | 2,720.00 | 2,683.79 | 74,300 |
Feb 15, 2024 | 2,670.00 | 2,699.00 | 2,645.00 | 2,661.00 | 2,625.58 | 80,000 |
Feb 14, 2024 | 2,685.00 | 2,685.00 | 2,613.00 | 2,635.00 | 2,599.93 | 106,000 |
Feb 13, 2024 | 2,750.00 | 2,755.00 | 2,662.00 | 2,686.00 | 2,650.25 | 142,100 |
Feb 09, 2024 | 2,819.00 | 2,849.00 | 2,660.00 | 2,749.00 | 2,712.41 | 203,500 |
Feb 08, 2024 | 2,848.00 | 2,859.00 | 2,806.00 | 2,826.00 | 2,788.38 | 83,800 |
Feb 07, 2024 | 2,845.00 | 2,864.00 | 2,832.00 | 2,856.00 | 2,817.98 | 58,900 |
Feb 06, 2024 | 2,872.00 | 2,883.00 | 2,844.00 | 2,851.00 | 2,813.05 | 68,200 |
Feb 05, 2024 | 2,872.00 | 2,886.00 | 2,856.00 | 2,881.00 | 2,842.65 | 44,600 |
Feb 02, 2024 | 2,868.00 | 2,887.00 | 2,844.00 | 2,851.00 | 2,813.05 | 64,400 |
Feb 01, 2024 | 2,861.00 | 2,901.00 | 2,857.00 | 2,890.00 | 2,851.53 | 70,900 |
Jan 31, 2024 | 2,851.00 | 2,861.00 | 2,835.00 | 2,861.00 | 2,822.92 | 45,900 |
Jan 30, 2024 | 2,864.00 | 2,888.00 | 2,840.00 | 2,851.00 | 2,813.05 | 46,300 |
Jan 29, 2024 | 2,830.00 | 2,872.00 | 2,830.00 | 2,854.00 | 2,816.01 | 51,100 |
Jan 26, 2024 | 2,837.00 | 2,868.00 | 2,827.00 | 2,844.00 | 2,806.14 | 82,600 |
Jan 25, 2024 | 2,868.00 | 2,871.00 | 2,842.00 | 2,850.00 | 2,812.06 | 51,000 |
Jan 24, 2024 | 2,901.00 | 2,914.00 | 2,880.00 | 2,896.00 | 2,857.45 | 54,500 |
Jan 23, 2024 | 2,941.00 | 2,941.00 | 2,904.00 | 2,922.00 | 2,883.10 | 29,200 |
Jan 22, 2024 | 2,902.00 | 2,937.00 | 2,901.00 | 2,912.00 | 2,873.24 | 52,300 |
Jan 19, 2024 | 2,850.00 | 2,906.00 | 2,850.00 | 2,903.00 | 2,864.36 | 80,100 |
Jan 18, 2024 | 2,850.00 | 2,867.00 | 2,840.00 | 2,859.00 | 2,820.94 | 37,700 |
Jan 17, 2024 | 2,870.00 | 2,891.00 | 2,847.00 | 2,847.00 | 2,809.10 | 56,100 |
Jan 16, 2024 | 2,930.00 | 2,933.00 | 2,870.00 | 2,870.00 | 2,831.80 | 83,400 |
Jan 15, 2024 | 2,930.00 | 2,933.00 | 2,909.00 | 2,909.00 | 2,870.28 | 5,400 |
Jan 12, 2024 | 2,971.00 | 2,988.00 | 2,933.00 | 2,938.00 | 2,898.89 | 51,900 |
Jan 11, 2024 | 2,981.00 | 2,983.00 | 2,937.00 | 2,976.00 | 2,936.39 | 61,800 |
Jan 10, 2024 | 2,930.00 | 2,992.00 | 2,917.00 | 2,964.00 | 2,924.55 | 72,300 |
Jan 09, 2024 | 2,926.00 | 2,957.00 | 2,923.00 | 2,941.00 | 2,901.85 | 51,900 |
Jan 05, 2024 | 2,968.00 | 2,968.00 | 2,894.00 | 2,920.00 | 2,881.13 | 80,500 |
Jan 04, 2024 | 2,962.00 | 2,986.00 | 2,908.00 | 2,936.00 | 2,896.92 | 98,700 |
Dec 29, 2023 | 2,988.00 | 3,010.00 | 2,981.00 | 3,000.00 | 2,960.07 | 33,600 |
Dec 28, 2023 | 2,974.00 | 2,985.00 | 2,966.00 | 2,982.00 | 2,942.31 | 20,100 |
Dec 27, 2023 | 2,930.00 | 2,981.00 | 2,930.00 | 2,977.00 | 2,937.37 | 33,900 |
Dec 26, 2023 | 2,969.00 | 2,979.00 | 2,934.00 | 2,937.00 | 2,897.91 | 67,700 |
Dec 25, 2023 | 2,974.00 | 2,974.00 | 2,955.00 | 2,965.00 | 2,925.53 | 17,800 |
Dec 22, 2023 | 2,937.00 | 2,972.00 | 2,937.00 | 2,956.00 | 2,916.65 | 30,000 |
Dec 21, 2023 | 2,933.00 | 2,959.00 | 2,929.00 | 2,950.00 | 2,910.73 | 32,600 |
Dec 20, 2023 | 2,982.00 | 2,999.00 | 2,958.00 | 2,962.00 | 2,922.57 | 48,200 |
Dec 19, 2023 | 2,982.00 | 3,000.00 | 2,954.00 | 2,994.00 | 2,954.15 | 67,200 |
Dec 18, 2023 | 2,928.00 | 2,968.00 | 2,915.00 | 2,954.00 | 2,914.68 | 51,200 |
Dec 15, 2023 | 2,978.00 | 2,985.00 | 2,950.00 | 2,969.00 | 2,929.48 | 112,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |