Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 2,460.70 | 2,460.70 | 2,432.00 | 2,444.90 | 2,444.90 | 932 |
Apr 25, 2024 | 2,475.85 | 2,475.85 | 2,438.95 | 2,444.15 | 2,444.15 | 757 |
Apr 24, 2024 | 2,453.90 | 2,469.45 | 2,440.05 | 2,451.95 | 2,451.95 | 959 |
Apr 23, 2024 | 2,431.20 | 2,439.95 | 2,423.80 | 2,435.40 | 2,435.40 | 348 |
Apr 22, 2024 | 2,430.50 | 2,453.05 | 2,411.00 | 2,416.65 | 2,416.65 | 718 |
Apr 19, 2024 | 2,400.85 | 2,445.15 | 2,396.45 | 2,405.20 | 2,405.20 | 860 |
Apr 18, 2024 | 2,478.45 | 2,499.15 | 2,412.55 | 2,417.80 | 2,417.80 | 1,066 |
Apr 17, 2024 | - | - | - | - | - | - |
Apr 16, 2024 | 2,437.65 | 2,500.00 | 2,422.75 | 2,470.70 | 2,470.70 | 1,476 |
Apr 15, 2024 | 2,455.50 | 2,462.00 | 2,388.60 | 2,449.30 | 2,449.30 | 1,607 |
Apr 12, 2024 | 2,510.55 | 2,510.55 | 2,432.75 | 2,457.40 | 2,457.40 | 1,271 |
Apr 11, 2024 | - | - | - | - | - | - |
Apr 10, 2024 | 2,459.05 | 2,472.50 | 2,429.95 | 2,468.35 | 2,468.35 | 863 |
Apr 09, 2024 | 2,458.85 | 2,460.00 | 2,425.90 | 2,450.45 | 2,450.45 | 2,447 |
Apr 08, 2024 | 2,479.95 | 2,492.95 | 2,403.40 | 2,437.25 | 2,437.25 | 1,284 |
Apr 05, 2024 | 2,462.15 | 2,485.00 | 2,458.60 | 2,474.90 | 2,474.90 | 447 |
Apr 04, 2024 | 2,447.75 | 2,465.40 | 2,424.60 | 2,463.60 | 2,463.60 | 1,051 |
Apr 03, 2024 | 2,459.90 | 2,459.90 | 2,440.00 | 2,445.40 | 2,445.40 | 969 |
Apr 02, 2024 | 2,427.95 | 2,459.90 | 2,405.70 | 2,446.85 | 2,446.85 | 988 |
Apr 01, 2024 | 2,396.25 | 2,439.70 | 2,385.00 | 2,417.90 | 2,417.90 | 1,033 |
Mar 28, 2024 | 2,452.85 | 2,452.85 | 2,367.00 | 2,384.10 | 2,384.10 | 2,416 |
Mar 27, 2024 | 2,401.05 | 2,418.85 | 2,388.15 | 2,406.80 | 2,406.80 | 518 |
Mar 26, 2024 | 2,463.00 | 2,464.85 | 2,392.00 | 2,401.65 | 2,401.65 | 1,328 |
Mar 25, 2024 | - | - | - | - | - | - |
Mar 22, 2024 | 2,432.40 | 2,472.40 | 2,409.95 | 2,455.70 | 2,455.70 | 1,010 |
Mar 21, 2024 | 2,397.10 | 2,455.00 | 2,390.00 | 2,434.65 | 2,434.65 | 709 |
Mar 20, 2024 | 2,436.30 | 2,436.30 | 2,388.15 | 2,396.50 | 2,396.50 | 737 |
Mar 19, 2024 | 2,462.65 | 2,478.25 | 2,419.00 | 2,428.65 | 2,428.65 | 1,570 |
Mar 18, 2024 | 2,385.40 | 2,492.65 | 2,380.60 | 2,478.10 | 2,478.10 | 1,795 |
Mar 15, 2024 | - | - | - | - | - | - |
Mar 14, 2024 | 2,345.00 | 2,345.00 | 2,293.25 | 2,323.85 | 2,323.85 | 1,008 |
Mar 13, 2024 | 2,398.50 | 2,398.50 | 2,265.10 | 2,279.05 | 2,279.05 | 1,394 |
Mar 12, 2024 | 2,395.00 | 2,437.15 | 2,367.25 | 2,387.05 | 2,387.05 | 2,398 |
Mar 11, 2024 | 2,419.95 | 2,428.45 | 2,390.00 | 2,401.60 | 2,401.60 | 1,233 |
Mar 08, 2024 | - | - | - | - | - | - |
Mar 07, 2024 | 2,458.00 | 2,475.55 | 2,410.85 | 2,418.80 | 2,418.80 | 1,397 |
Mar 06, 2024 | 2,452.00 | 2,469.50 | 2,430.00 | 2,441.50 | 2,441.50 | 533 |
Mar 05, 2024 | 2,491.10 | 2,494.20 | 2,450.20 | 2,451.95 | 2,451.95 | 454 |
Mar 04, 2024 | 2,534.25 | 2,534.25 | 2,451.55 | 2,488.35 | 2,488.35 | 1,393 |
Mar 01, 2024 | 2,510.05 | 2,540.75 | 2,490.00 | 2,496.45 | 2,496.45 | 1,481 |
Feb 29, 2024 | 2,578.75 | 2,578.75 | 2,510.00 | 2,518.75 | 2,518.75 | 980 |
Feb 28, 2024 | 2,640.60 | 2,648.75 | 2,557.40 | 2,569.80 | 2,569.80 | 922 |
Feb 27, 2024 | 2,705.75 | 2,705.75 | 2,593.75 | 2,636.10 | 2,636.10 | 2,015 |
Feb 26, 2024 | 2,739.05 | 2,748.80 | 2,671.05 | 2,678.50 | 2,678.50 | 683 |
Feb 23, 2024 | 2,772.65 | 2,772.65 | 2,725.00 | 2,727.70 | 2,727.70 | 496 |
Feb 22, 2024 | 2,737.25 | 2,787.05 | 2,737.25 | 2,763.20 | 2,763.20 | 284 |
Feb 21, 2024 | 2,828.30 | 2,852.65 | 2,774.50 | 2,793.10 | 2,793.10 | 711 |
Feb 20, 2024 | 2,817.85 | 2,830.00 | 2,785.80 | 2,827.40 | 2,827.40 | 500 |
Feb 16, 2024 | 2,802.45 | 2,928.75 | 2,735.25 | 2,830.70 | 2,830.70 | 3,115 |
Feb 16, 2024 | 50 Dividend | |||||
Feb 15, 2024 | 2,829.45 | 2,836.25 | 2,777.85 | 2,803.15 | 2,753.15 | 556 |
Feb 14, 2024 | 2,700.15 | 2,809.40 | 2,700.15 | 2,803.15 | 2,753.15 | 918 |
Feb 13, 2024 | 2,783.80 | 2,783.80 | 2,736.85 | 2,748.35 | 2,699.33 | 691 |
Feb 12, 2024 | 2,911.50 | 2,911.50 | 2,777.00 | 2,794.80 | 2,744.95 | 520 |
Feb 09, 2024 | 2,856.50 | 2,886.90 | 2,811.70 | 2,868.25 | 2,817.09 | 1,189 |
Feb 08, 2024 | 2,885.05 | 2,899.40 | 2,823.90 | 2,840.75 | 2,790.08 | 1,818 |
Feb 07, 2024 | 2,940.20 | 2,996.20 | 2,860.00 | 2,865.85 | 2,814.73 | 4,316 |
Feb 06, 2024 | 2,752.00 | 3,076.40 | 2,734.10 | 2,936.95 | 2,884.56 | 6,675 |
Feb 05, 2024 | 2,680.00 | 2,743.50 | 2,680.00 | 2,729.00 | 2,680.32 | 1,828 |
Feb 02, 2024 | 2,630.95 | 2,689.90 | 2,615.80 | 2,683.50 | 2,635.63 | 809 |
Feb 01, 2024 | 2,610.00 | 2,641.25 | 2,562.05 | 2,616.40 | 2,569.73 | 2,007 |
Jan 31, 2024 | 2,590.30 | 2,701.20 | 2,590.30 | 2,616.60 | 2,569.93 | 1,805 |
Jan 30, 2024 | 2,620.00 | 2,688.00 | 2,600.00 | 2,643.10 | 2,595.96 | 736 |
Jan 29, 2024 | 2,599.85 | 2,625.00 | 2,579.70 | 2,600.90 | 2,554.51 | 1,051 |
Jan 26, 2024 | 2,601.05 | 2,601.05 | 2,601.05 | 2,601.05 | 2,554.66 | - |
Jan 25, 2024 | 2,629.25 | 2,630.25 | 2,568.50 | 2,601.05 | 2,554.66 | 307 |
Jan 24, 2024 | 2,642.05 | 2,642.05 | 2,600.00 | 2,606.00 | 2,559.52 | 331 |
Jan 23, 2024 | 2,677.80 | 2,684.80 | 2,610.60 | 2,617.95 | 2,571.25 | 804 |
Jan 22, 2024 | 2,690.55 | 2,690.55 | 2,690.55 | 2,690.55 | 2,642.56 | - |
Jan 19, 2024 | 2,702.00 | 2,706.40 | 2,680.15 | 2,690.55 | 2,642.56 | 483 |
Jan 18, 2024 | 2,707.80 | 2,725.00 | 2,644.55 | 2,695.65 | 2,647.57 | 499 |
Jan 17, 2024 | 2,681.00 | 2,722.25 | 2,668.35 | 2,708.75 | 2,660.43 | 399 |
Jan 16, 2024 | 2,685.05 | 2,737.25 | 2,685.05 | 2,707.15 | 2,658.86 | 1,032 |
Jan 12, 2024 | 2,689.80 | 2,703.55 | 2,633.05 | 2,663.10 | 2,615.60 | 397 |
Jan 11, 2024 | 2,588.35 | 2,743.50 | 2,567.85 | 2,678.10 | 2,630.33 | 2,195 |
Jan 10, 2024 | 2,588.25 | 2,604.20 | 2,575.00 | 2,586.35 | 2,540.22 | 1,080 |
Jan 09, 2024 | 2,602.00 | 2,611.15 | 2,578.75 | 2,604.95 | 2,558.49 | 832 |
Jan 08, 2024 | 2,666.10 | 2,672.45 | 2,584.50 | 2,599.50 | 2,553.13 | 984 |
Jan 05, 2024 | 2,660.30 | 2,669.90 | 2,643.95 | 2,658.90 | 2,611.47 | 1,027 |
Jan 04, 2024 | 2,647.35 | 2,676.50 | 2,635.25 | 2,660.30 | 2,612.85 | 1,132 |
Jan 03, 2024 | 2,612.50 | 2,667.85 | 2,612.45 | 2,635.25 | 2,588.24 | 913 |
Jan 02, 2024 | 2,600.30 | 2,633.00 | 2,587.30 | 2,620.55 | 2,573.81 | 3,315 |
Dec 29, 2023 | 2,554.05 | 2,644.95 | 2,554.05 | 2,608.45 | 2,561.92 | 3,285 |
Dec 28, 2023 | 2,550.00 | 2,584.45 | 2,550.00 | 2,581.40 | 2,535.36 | 173 |
Dec 27, 2023 | 2,557.00 | 2,596.10 | 2,530.85 | 2,546.70 | 2,501.27 | 826 |
Dec 26, 2023 | 2,570.45 | 2,578.15 | 2,548.50 | 2,554.20 | 2,508.64 | 872 |
Dec 22, 2023 | 2,589.50 | 2,626.80 | 2,562.05 | 2,576.05 | 2,530.10 | 740 |
Dec 21, 2023 | 2,565.05 | 2,599.80 | 2,542.25 | 2,589.25 | 2,543.07 | 893 |
Dec 20, 2023 | 2,652.75 | 2,652.75 | 2,562.60 | 2,576.90 | 2,530.94 | 1,622 |
Dec 19, 2023 | 2,561.00 | 2,625.00 | 2,545.40 | 2,601.45 | 2,555.05 | 1,274 |
Dec 18, 2023 | 2,554.25 | 2,574.95 | 2,532.60 | 2,534.45 | 2,489.24 | 291 |
Dec 15, 2023 | 2,520.75 | 2,557.10 | 2,520.70 | 2,548.75 | 2,503.29 | 1,358 |
Dec 14, 2023 | 2,527.95 | 2,539.75 | 2,506.10 | 2,518.10 | 2,473.18 | 511 |
Dec 13, 2023 | 2,500.05 | 2,529.85 | 2,500.05 | 2,508.95 | 2,464.20 | 183 |
Dec 12, 2023 | 2,533.00 | 2,533.00 | 2,503.00 | 2,511.15 | 2,466.36 | 747 |
Dec 11, 2023 | 2,585.85 | 2,585.85 | 2,513.00 | 2,520.20 | 2,475.25 | 1,093 |
Dec 08, 2023 | 2,635.85 | 2,649.95 | 2,522.20 | 2,544.30 | 2,498.92 | 2,110 |
Dec 07, 2023 | 2,534.45 | 2,618.00 | 2,520.00 | 2,584.15 | 2,538.06 | 4,821 |
Dec 06, 2023 | 2,515.00 | 2,535.00 | 2,481.90 | 2,523.80 | 2,478.78 | 847 |
Dec 05, 2023 | 2,507.85 | 2,510.00 | 2,478.95 | 2,490.05 | 2,445.64 | 791 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |