Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 3,470.00 | 3,485.00 | 3,462.00 | 3,473.00 | 3,473.00 | 2,671,300 |
May 01, 2024 | 3,520.00 | 3,525.00 | 3,468.00 | 3,476.00 | 3,476.00 | 4,578,800 |
Apr 30, 2024 | 3,463.00 | 3,541.00 | 3,461.00 | 3,541.00 | 3,541.00 | 5,404,400 |
Apr 26, 2024 | 3,440.00 | 3,452.00 | 3,409.00 | 3,444.00 | 3,444.00 | 3,556,600 |
Apr 25, 2024 | 3,476.00 | 3,487.00 | 3,425.00 | 3,429.00 | 3,429.00 | 3,663,600 |
Apr 24, 2024 | 3,494.00 | 3,495.00 | 3,458.00 | 3,491.00 | 3,491.00 | 4,349,700 |
Apr 23, 2024 | 3,496.00 | 3,499.00 | 3,472.00 | 3,492.00 | 3,492.00 | 3,222,700 |
Apr 22, 2024 | 3,467.00 | 3,507.00 | 3,457.00 | 3,480.00 | 3,480.00 | 4,959,100 |
Apr 19, 2024 | 3,450.00 | 3,467.00 | 3,369.00 | 3,412.00 | 3,412.00 | 8,494,900 |
Apr 18, 2024 | 3,424.00 | 3,488.00 | 3,424.00 | 3,463.00 | 3,463.00 | 4,668,900 |
Apr 17, 2024 | 3,503.00 | 3,508.00 | 3,425.00 | 3,432.00 | 3,432.00 | 6,997,600 |
Apr 16, 2024 | 3,580.00 | 3,585.00 | 3,490.00 | 3,493.00 | 3,493.00 | 7,554,000 |
Apr 15, 2024 | 3,601.00 | 3,638.00 | 3,572.00 | 3,601.00 | 3,601.00 | 5,594,400 |
Apr 12, 2024 | 3,614.00 | 3,626.00 | 3,594.00 | 3,598.00 | 3,598.00 | 4,589,500 |
Apr 11, 2024 | 3,590.00 | 3,623.00 | 3,586.00 | 3,611.00 | 3,611.00 | 3,404,200 |
Apr 10, 2024 | 3,610.00 | 3,633.00 | 3,605.00 | 3,624.00 | 3,624.00 | 3,019,700 |
Apr 09, 2024 | 3,625.00 | 3,647.00 | 3,605.00 | 3,630.00 | 3,630.00 | 3,579,100 |
Apr 08, 2024 | 3,595.00 | 3,604.00 | 3,562.00 | 3,602.00 | 3,602.00 | 4,159,800 |
Apr 05, 2024 | 3,550.00 | 3,596.00 | 3,549.00 | 3,595.00 | 3,595.00 | 4,942,900 |
Apr 04, 2024 | 3,641.00 | 3,641.00 | 3,588.00 | 3,588.00 | 3,588.00 | 6,650,600 |
Apr 03, 2024 | 3,645.00 | 3,672.00 | 3,602.00 | 3,613.00 | 3,613.00 | 7,665,300 |
Apr 02, 2024 | 3,648.00 | 3,745.00 | 3,645.00 | 3,692.00 | 3,692.00 | 10,199,200 |
Apr 01, 2024 | 3,665.00 | 3,708.00 | 3,608.00 | 3,614.00 | 3,614.00 | 7,768,400 |
Mar 29, 2024 | 3,634.00 | 3,684.00 | 3,634.00 | 3,669.00 | 3,669.00 | 4,242,800 |
Mar 28, 2024 | 3,678.00 | 3,703.00 | 3,623.00 | 3,629.00 | 3,629.00 | 9,281,000 |
Mar 28, 2024 | 85 Dividend | |||||
Mar 27, 2024 | 3,766.00 | 3,785.00 | 3,741.00 | 3,764.00 | 3,679.00 | 10,062,900 |
Mar 26, 2024 | 3,793.00 | 3,793.00 | 3,738.00 | 3,745.00 | 3,660.43 | 8,369,400 |
Mar 25, 2024 | 3,778.00 | 3,811.00 | 3,744.00 | 3,782.00 | 3,696.59 | 10,318,700 |
Mar 22, 2024 | 3,724.00 | 3,768.00 | 3,717.00 | 3,766.00 | 3,680.95 | 9,370,900 |
Mar 21, 2024 | 3,700.00 | 3,709.00 | 3,671.00 | 3,709.00 | 3,625.24 | 9,627,200 |
Mar 19, 2024 | 3,644.00 | 3,680.00 | 3,613.00 | 3,680.00 | 3,596.90 | 7,760,500 |
Mar 18, 2024 | 3,616.00 | 3,630.00 | 3,581.00 | 3,627.00 | 3,545.09 | 5,423,500 |
Mar 15, 2024 | 3,563.00 | 3,615.00 | 3,540.00 | 3,578.00 | 3,497.20 | 7,926,200 |
Mar 14, 2024 | 3,648.00 | 3,655.00 | 3,568.00 | 3,586.00 | 3,505.02 | 8,166,900 |
Mar 13, 2024 | 3,655.00 | 3,686.00 | 3,593.00 | 3,607.00 | 3,525.55 | 7,600,900 |
Mar 12, 2024 | 3,625.00 | 3,635.00 | 3,544.00 | 3,610.00 | 3,528.48 | 8,452,200 |
Mar 11, 2024 | 3,735.00 | 3,743.00 | 3,626.00 | 3,643.00 | 3,560.73 | 8,853,200 |
Mar 08, 2024 | 3,725.00 | 3,771.00 | 3,713.00 | 3,771.00 | 3,685.84 | 6,823,500 |
Mar 07, 2024 | 3,788.00 | 3,789.00 | 3,706.00 | 3,718.00 | 3,634.04 | 7,653,300 |
Mar 06, 2024 | 3,741.00 | 3,783.00 | 3,711.00 | 3,771.00 | 3,685.84 | 6,089,300 |
Mar 05, 2024 | 3,770.00 | 3,817.00 | 3,748.00 | 3,775.00 | 3,689.75 | 8,393,700 |
Mar 04, 2024 | 3,819.00 | 3,847.00 | 3,758.00 | 3,767.00 | 3,681.93 | 7,624,500 |
Mar 01, 2024 | 3,765.00 | 3,795.00 | 3,744.00 | 3,784.00 | 3,698.55 | 9,521,500 |
Feb 29, 2024 | 3,759.00 | 3,773.00 | 3,698.00 | 3,715.00 | 3,631.11 | 11,404,300 |
Feb 28, 2024 | 3,731.00 | 3,836.00 | 3,705.00 | 3,785.00 | 3,699.53 | 17,319,600 |
Feb 27, 2024 | 3,598.00 | 3,728.00 | 3,591.00 | 3,728.00 | 3,643.81 | 19,619,500 |
Feb 26, 2024 | 3,605.00 | 3,612.00 | 3,561.00 | 3,579.00 | 3,498.18 | 5,978,000 |
Feb 22, 2024 | 3,593.00 | 3,604.00 | 3,575.00 | 3,588.00 | 3,506.97 | 6,984,200 |
Feb 21, 2024 | 3,600.00 | 3,609.00 | 3,540.00 | 3,566.00 | 3,485.47 | 6,595,600 |
Feb 20, 2024 | 3,597.00 | 3,614.00 | 3,573.00 | 3,610.00 | 3,528.48 | 7,556,900 |
Feb 19, 2024 | 3,512.00 | 3,586.00 | 3,495.00 | 3,585.00 | 3,504.04 | 7,576,700 |
Feb 16, 2024 | 3,463.00 | 3,510.00 | 3,460.00 | 3,502.00 | 3,422.92 | 8,833,200 |
Feb 15, 2024 | 3,443.00 | 3,449.00 | 3,408.00 | 3,428.00 | 3,350.59 | 7,539,800 |
Feb 14, 2024 | 3,538.00 | 3,543.00 | 3,418.00 | 3,418.00 | 3,340.81 | 17,773,000 |
Feb 13, 2024 | 3,598.00 | 3,609.00 | 3,534.00 | 3,578.00 | 3,497.20 | 7,936,000 |
Feb 09, 2024 | 3,590.00 | 3,607.00 | 3,551.00 | 3,557.00 | 3,476.67 | 7,765,200 |
Feb 08, 2024 | 3,676.00 | 3,735.00 | 3,591.00 | 3,597.00 | 3,515.77 | 18,935,400 |
Feb 07, 2024 | 3,515.00 | 3,566.00 | 3,486.00 | 3,565.00 | 3,484.49 | 9,754,000 |
Feb 06, 2024 | 3,551.00 | 3,556.00 | 3,503.00 | 3,515.00 | 3,435.62 | 6,357,800 |
Feb 05, 2024 | 3,572.00 | 3,573.00 | 3,523.00 | 3,558.00 | 3,477.65 | 5,911,900 |
Feb 02, 2024 | 3,567.00 | 3,575.00 | 3,504.00 | 3,550.00 | 3,469.83 | 6,188,800 |
Feb 01, 2024 | 3,558.00 | 3,587.00 | 3,539.00 | 3,546.00 | 3,465.92 | 7,213,300 |
Jan 31, 2024 | 3,580.00 | 3,580.00 | 3,531.00 | 3,570.00 | 3,489.38 | 6,591,700 |
Jan 30, 2024 | 3,580.00 | 3,583.00 | 3,548.00 | 3,552.00 | 3,471.79 | 6,137,400 |
Jan 29, 2024 | 3,489.00 | 3,581.00 | 3,475.00 | 3,580.00 | 3,499.16 | 12,482,200 |
Jan 26, 2024 | 3,469.00 | 3,498.00 | 3,452.00 | 3,468.00 | 3,389.68 | 5,839,100 |
Jan 25, 2024 | 3,440.00 | 3,482.00 | 3,424.00 | 3,479.00 | 3,400.44 | 7,015,600 |
Jan 24, 2024 | 3,462.00 | 3,462.00 | 3,413.00 | 3,425.00 | 3,347.66 | 6,981,200 |
Jan 23, 2024 | 3,474.00 | 3,505.00 | 3,448.00 | 3,460.00 | 3,381.86 | 8,509,800 |
Jan 22, 2024 | 3,446.00 | 3,457.00 | 3,424.00 | 3,455.00 | 3,376.98 | 6,780,400 |
Jan 19, 2024 | 3,480.00 | 3,480.00 | 3,418.00 | 3,444.00 | 3,366.23 | 5,594,800 |
Jan 18, 2024 | 3,427.00 | 3,463.00 | 3,417.00 | 3,426.00 | 3,348.63 | 5,842,800 |
Jan 17, 2024 | 3,450.00 | 3,513.00 | 3,427.00 | 3,440.00 | 3,362.32 | 11,437,700 |
Jan 16, 2024 | 3,430.00 | 3,444.00 | 3,391.00 | 3,444.00 | 3,366.23 | 7,212,100 |
Jan 15, 2024 | 3,330.00 | 3,387.00 | 3,329.00 | 3,382.00 | 3,305.63 | 1,726,000 |
Jan 12, 2024 | 3,362.00 | 3,372.00 | 3,293.00 | 3,329.00 | 3,253.82 | 7,825,600 |
Jan 11, 2024 | 3,358.00 | 3,410.00 | 3,349.00 | 3,349.00 | 3,273.37 | 8,885,000 |
Jan 10, 2024 | 3,340.00 | 3,344.00 | 3,318.00 | 3,338.00 | 3,262.62 | 6,174,800 |
Jan 09, 2024 | 3,397.00 | 3,398.00 | 3,318.00 | 3,339.00 | 3,263.60 | 9,678,200 |
Jan 05, 2024 | 3,330.00 | 3,396.00 | 3,330.00 | 3,384.00 | 3,307.58 | 7,207,500 |
Jan 04, 2024 | 3,256.00 | 3,327.00 | 3,236.00 | 3,314.00 | 3,239.16 | 7,581,600 |
Dec 29, 2023 | 3,233.00 | 3,268.00 | 3,210.00 | 3,230.00 | 3,157.06 | 4,870,000 |
Dec 28, 2023 | 3,179.00 | 3,253.00 | 3,170.00 | 3,240.00 | 3,166.83 | 5,905,800 |
Dec 27, 2023 | 3,144.00 | 3,195.00 | 3,144.00 | 3,188.00 | 3,116.01 | 4,886,800 |
Dec 26, 2023 | 3,142.00 | 3,157.00 | 3,137.00 | 3,144.00 | 3,073.00 | 3,103,000 |
Dec 25, 2023 | 3,210.00 | 3,219.00 | 3,137.00 | 3,146.00 | 3,074.96 | 5,214,400 |
Dec 22, 2023 | 3,156.00 | 3,209.00 | 3,142.00 | 3,197.00 | 3,124.80 | 5,169,700 |
Dec 21, 2023 | 3,165.00 | 3,176.00 | 3,136.00 | 3,161.00 | 3,089.62 | 7,747,000 |
Dec 20, 2023 | 3,180.00 | 3,214.00 | 3,161.00 | 3,199.00 | 3,126.76 | 13,220,500 |
Dec 19, 2023 | 3,099.00 | 3,193.00 | 3,040.00 | 3,148.00 | 3,076.91 | 33,129,500 |
Dec 18, 2023 | 3,245.00 | 3,249.00 | 3,202.00 | 3,239.00 | 3,165.86 | 4,040,900 |
Dec 15, 2023 | 3,214.00 | 3,283.00 | 3,196.00 | 3,274.00 | 3,200.07 | 6,300,400 |
Dec 14, 2023 | 3,241.00 | 3,258.00 | 3,159.00 | 3,174.00 | 3,102.32 | 7,167,100 |
Dec 13, 2023 | 3,300.00 | 3,307.00 | 3,248.00 | 3,266.00 | 3,192.25 | 4,206,500 |
Dec 12, 2023 | 3,380.00 | 3,385.00 | 3,305.00 | 3,305.00 | 3,230.37 | 4,544,000 |
Dec 11, 2023 | 3,345.00 | 3,359.00 | 3,306.00 | 3,332.00 | 3,256.76 | 3,899,100 |
Dec 08, 2023 | 3,358.00 | 3,370.00 | 3,285.00 | 3,301.00 | 3,226.46 | 6,430,500 |
Dec 07, 2023 | 3,442.00 | 3,443.00 | 3,387.00 | 3,402.00 | 3,325.17 | 5,257,000 |
Dec 06, 2023 | 3,446.00 | 3,483.00 | 3,441.00 | 3,476.00 | 3,397.50 | 4,077,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |