Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 09, 2024 | 5,320.00 | 5,320.00 | 5,170.00 | 5,170.00 | 5,170.00 | 1,536,100 |
May 08, 2024 | 5,280.00 | 5,390.00 | 5,180.00 | 5,360.00 | 5,360.00 | 1,557,600 |
May 07, 2024 | 5,440.00 | 5,480.00 | 5,240.00 | 5,340.00 | 5,340.00 | 2,265,400 |
May 02, 2024 | 5,130.00 | 5,360.00 | 5,100.00 | 5,340.00 | 5,340.00 | 1,576,500 |
May 01, 2024 | 5,100.00 | 5,260.00 | 5,050.00 | 5,220.00 | 5,220.00 | 1,704,300 |
Apr 30, 2024 | 5,300.00 | 5,320.00 | 5,080.00 | 5,130.00 | 5,130.00 | 2,272,700 |
Apr 26, 2024 | 5,230.00 | 5,430.00 | 5,080.00 | 5,270.00 | 5,270.00 | 3,618,900 |
Apr 25, 2024 | 5,360.00 | 5,550.00 | 5,120.00 | 5,160.00 | 5,160.00 | 7,305,500 |
Apr 24, 2024 | 5,000.00 | 5,460.00 | 4,970.00 | 5,460.00 | 5,460.00 | 8,586,600 |
Apr 23, 2024 | 4,855.00 | 4,860.00 | 4,600.00 | 4,755.00 | 4,755.00 | 2,471,300 |
Apr 22, 2024 | 4,820.00 | 4,925.00 | 4,590.00 | 4,700.00 | 4,700.00 | 2,377,700 |
Apr 19, 2024 | 5,080.00 | 5,120.00 | 4,750.00 | 4,940.00 | 4,940.00 | 4,893,700 |
Apr 18, 2024 | 4,990.00 | 5,290.00 | 4,935.00 | 5,280.00 | 5,280.00 | 2,690,800 |
Apr 17, 2024 | 5,110.00 | 5,300.00 | 5,060.00 | 5,140.00 | 5,140.00 | 3,470,400 |
Apr 16, 2024 | 5,150.00 | 5,180.00 | 4,975.00 | 4,995.00 | 4,995.00 | 2,681,300 |
Apr 15, 2024 | 5,230.00 | 5,330.00 | 5,130.00 | 5,330.00 | 5,330.00 | 2,685,300 |
Apr 12, 2024 | 5,380.00 | 5,400.00 | 5,180.00 | 5,370.00 | 5,370.00 | 2,894,800 |
Apr 11, 2024 | 5,360.00 | 5,520.00 | 5,330.00 | 5,350.00 | 5,350.00 | 2,658,400 |
Apr 10, 2024 | 5,490.00 | 5,700.00 | 5,380.00 | 5,490.00 | 5,490.00 | 5,622,900 |
Apr 09, 2024 | 5,080.00 | 5,690.00 | 5,060.00 | 5,690.00 | 5,690.00 | 7,912,800 |
Apr 08, 2024 | 5,290.00 | 5,330.00 | 4,940.00 | 4,985.00 | 4,985.00 | 3,979,200 |
Apr 05, 2024 | 5,300.00 | 5,430.00 | 5,130.00 | 5,150.00 | 5,150.00 | 4,057,300 |
Apr 04, 2024 | 5,500.00 | 5,750.00 | 5,300.00 | 5,520.00 | 5,520.00 | 5,722,500 |
Apr 03, 2024 | 5,350.00 | 5,550.00 | 5,210.00 | 5,440.00 | 5,440.00 | 4,919,200 |
Apr 02, 2024 | 5,760.00 | 5,890.00 | 5,500.00 | 5,630.00 | 5,630.00 | 5,959,200 |
Apr 01, 2024 | 6,100.00 | 6,370.00 | 5,660.00 | 5,750.00 | 5,750.00 | 10,531,300 |
Mar 29, 2024 | 5,480.00 | 5,800.00 | 5,220.00 | 5,750.00 | 5,750.00 | 6,504,500 |
Mar 28, 2024 | 4,735.00 | 5,360.00 | 4,680.00 | 5,290.00 | 5,290.00 | 8,952,500 |
Mar 28, 2024 | 47.5 Dividend | |||||
Mar 28, 2024 | 4:1 Stock Split | |||||
Mar 27, 2024 | 4,735.00 | 4,805.00 | 4,645.00 | 4,680.00 | 4,632.50 | 6,638,400 |
Mar 26, 2024 | 4,680.00 | 4,905.00 | 4,595.00 | 4,687.50 | 4,639.92 | 9,612,400 |
Mar 25, 2024 | 4,810.00 | 4,887.50 | 4,680.00 | 4,680.00 | 4,632.50 | 6,570,800 |
Mar 22, 2024 | 4,815.00 | 4,820.00 | 4,645.00 | 4,787.50 | 4,738.91 | 6,762,000 |
Mar 21, 2024 | 4,727.50 | 4,795.00 | 4,527.50 | 4,777.50 | 4,729.01 | 9,376,400 |
Mar 19, 2024 | 4,587.50 | 4,682.50 | 4,425.00 | 4,590.00 | 4,543.41 | 8,315,200 |
Mar 18, 2024 | 4,450.00 | 4,615.00 | 4,410.00 | 4,570.00 | 4,523.62 | 7,274,800 |
Mar 15, 2024 | 4,552.50 | 4,695.00 | 4,362.50 | 4,440.00 | 4,394.94 | 9,191,200 |
Mar 14, 2024 | 4,727.50 | 4,800.00 | 4,512.50 | 4,600.00 | 4,553.31 | 8,984,000 |
Mar 13, 2024 | 5,132.50 | 5,180.00 | 4,690.00 | 4,775.00 | 4,726.54 | 11,865,600 |
Mar 12, 2024 | 4,882.50 | 5,195.00 | 4,812.50 | 5,012.50 | 4,961.63 | 12,502,400 |
Mar 11, 2024 | 4,660.00 | 4,955.00 | 4,615.00 | 4,910.00 | 4,860.17 | 9,224,400 |
Mar 08, 2024 | 5,142.50 | 5,407.50 | 4,955.00 | 5,020.00 | 4,969.05 | 15,227,600 |
Mar 07, 2024 | 5,400.00 | 5,475.00 | 5,107.50 | 5,157.50 | 5,105.15 | 12,815,600 |
Mar 06, 2024 | 5,167.50 | 5,395.00 | 5,145.00 | 5,267.50 | 5,214.04 | 7,620,800 |
Mar 05, 2024 | 5,185.00 | 5,447.50 | 5,052.50 | 5,292.50 | 5,238.78 | 14,093,600 |
Mar 04, 2024 | 5,050.00 | 5,480.00 | 5,000.00 | 5,372.50 | 5,317.97 | 18,260,000 |
Mar 01, 2024 | 4,945.00 | 5,025.00 | 4,772.50 | 4,910.00 | 4,860.17 | 17,360,000 |
Feb 29, 2024 | 4,595.00 | 4,815.00 | 4,505.00 | 4,775.00 | 4,726.54 | 15,574,800 |
Feb 28, 2024 | 4,397.50 | 4,757.50 | 4,387.50 | 4,695.00 | 4,647.35 | 15,862,000 |
Feb 27, 2024 | 4,100.00 | 4,382.50 | 4,072.50 | 4,382.50 | 4,338.02 | 10,870,800 |
Feb 26, 2024 | 4,025.00 | 4,155.00 | 3,972.50 | 4,067.50 | 4,026.22 | 9,090,800 |
Feb 22, 2024 | 3,582.50 | 3,907.50 | 3,575.00 | 3,897.50 | 3,857.94 | 11,087,600 |
Feb 21, 2024 | 3,552.50 | 3,557.50 | 3,410.00 | 3,442.50 | 3,407.56 | 3,609,200 |
Feb 20, 2024 | 3,610.00 | 3,715.00 | 3,545.00 | 3,627.50 | 3,590.68 | 4,601,200 |
Feb 19, 2024 | 3,732.50 | 3,745.00 | 3,552.50 | 3,570.00 | 3,533.77 | 4,794,800 |
Feb 16, 2024 | 3,612.50 | 3,922.50 | 3,572.50 | 3,757.50 | 3,719.36 | 12,539,600 |
Feb 15, 2024 | 3,757.50 | 3,767.50 | 3,390.00 | 3,587.50 | 3,551.09 | 13,577,200 |
Feb 14, 2024 | 3,512.50 | 3,692.50 | 3,462.50 | 3,662.50 | 3,625.33 | 4,860,400 |
Feb 13, 2024 | 3,420.00 | 3,592.50 | 3,390.00 | 3,565.00 | 3,528.82 | 5,563,200 |
Feb 09, 2024 | 3,355.00 | 3,470.00 | 3,345.00 | 3,380.00 | 3,345.69 | 3,205,200 |
Feb 08, 2024 | 3,305.00 | 3,332.50 | 3,252.50 | 3,322.50 | 3,288.78 | 2,197,200 |
Feb 07, 2024 | 3,275.00 | 3,362.50 | 3,245.00 | 3,312.50 | 3,278.88 | 2,297,200 |
Feb 06, 2024 | 3,342.50 | 3,380.00 | 3,312.50 | 3,340.00 | 3,306.10 | 2,558,000 |
Feb 05, 2024 | 3,500.00 | 3,547.50 | 3,345.00 | 3,355.00 | 3,320.95 | 3,668,000 |
Feb 02, 2024 | 3,530.00 | 3,547.50 | 3,425.00 | 3,432.50 | 3,397.66 | 3,910,400 |
Feb 01, 2024 | 3,475.00 | 3,535.00 | 3,445.00 | 3,527.50 | 3,491.70 | 2,880,000 |
Jan 31, 2024 | 3,395.00 | 3,510.00 | 3,385.00 | 3,487.50 | 3,452.10 | 3,329,600 |
Jan 30, 2024 | 3,562.50 | 3,570.00 | 3,452.50 | 3,482.50 | 3,447.15 | 3,908,000 |
Jan 29, 2024 | 3,485.00 | 3,557.50 | 3,405.00 | 3,515.00 | 3,479.32 | 4,938,400 |
Jan 26, 2024 | 3,587.50 | 3,660.00 | 3,457.50 | 3,522.50 | 3,486.75 | 8,800,800 |
Jan 25, 2024 | 3,425.00 | 3,705.00 | 3,337.50 | 3,692.50 | 3,655.02 | 11,964,400 |
Jan 24, 2024 | 3,400.00 | 3,417.50 | 3,290.00 | 3,350.00 | 3,316.00 | 6,493,200 |
Jan 23, 2024 | 3,287.50 | 3,510.00 | 3,242.50 | 3,442.50 | 3,407.56 | 12,848,800 |
Jan 22, 2024 | 3,350.00 | 3,387.50 | 3,165.00 | 3,232.50 | 3,199.69 | 6,732,800 |
Jan 19, 2024 | 3,260.00 | 3,355.00 | 3,110.00 | 3,297.50 | 3,264.03 | 12,532,400 |
Jan 18, 2024 | 3,485.00 | 3,572.50 | 3,292.50 | 3,335.00 | 3,301.15 | 12,426,000 |
Jan 17, 2024 | 3,832.50 | 3,937.50 | 3,632.50 | 3,635.00 | 3,598.11 | 7,912,000 |
Jan 16, 2024 | 3,740.00 | 3,935.00 | 3,702.50 | 3,765.00 | 3,726.79 | 6,508,400 |
Jan 15, 2024 | 3,740.00 | 3,875.00 | 3,702.50 | 3,857.50 | 3,818.35 | 2,371,200 |
Jan 12, 2024 | 3,975.00 | 3,985.00 | 3,800.00 | 3,825.00 | 3,786.18 | 11,134,000 |
Jan 11, 2024 | 4,065.00 | 4,165.00 | 3,950.00 | 4,017.50 | 3,976.72 | 14,394,800 |
Jan 10, 2024 | 4,042.50 | 4,075.00 | 3,930.00 | 4,017.50 | 3,976.72 | 11,276,400 |
Jan 09, 2024 | 3,817.50 | 4,030.00 | 3,802.50 | 4,030.00 | 3,989.10 | 12,390,800 |
Jan 05, 2024 | 3,527.50 | 3,720.00 | 3,460.00 | 3,695.00 | 3,657.50 | 12,017,200 |
Jan 04, 2024 | 3,597.50 | 3,660.00 | 3,457.50 | 3,567.50 | 3,531.29 | 9,020,800 |
Dec 29, 2023 | 3,540.00 | 3,785.00 | 3,532.50 | 3,732.50 | 3,694.62 | 12,445,200 |
Dec 28, 2023 | 3,622.50 | 3,670.00 | 3,527.50 | 3,577.50 | 3,541.19 | 7,302,400 |
Dec 27, 2023 | 3,550.00 | 3,697.50 | 3,512.50 | 3,697.50 | 3,659.97 | 9,915,600 |
Dec 26, 2023 | 3,650.00 | 3,655.00 | 3,365.00 | 3,550.00 | 3,513.97 | 11,128,800 |
Dec 25, 2023 | 3,535.00 | 3,720.00 | 3,517.50 | 3,640.00 | 3,603.06 | 7,802,000 |
Dec 22, 2023 | 3,510.00 | 3,525.00 | 3,402.50 | 3,515.00 | 3,479.32 | 8,089,200 |
Dec 21, 2023 | 3,295.00 | 3,457.50 | 3,257.50 | 3,450.00 | 3,414.98 | 7,730,800 |
Dec 20, 2023 | 3,300.00 | 3,420.00 | 3,220.00 | 3,370.00 | 3,335.80 | 9,491,200 |
Dec 19, 2023 | 3,005.00 | 3,202.50 | 2,947.50 | 3,202.50 | 3,170.00 | 5,968,400 |
Dec 18, 2023 | 3,087.50 | 3,137.50 | 2,937.50 | 3,007.50 | 2,976.98 | 5,204,400 |
Dec 15, 2023 | 2,975.00 | 3,150.00 | 2,897.50 | 3,117.50 | 3,085.86 | 6,500,000 |
Dec 14, 2023 | 2,997.50 | 3,115.00 | 2,927.50 | 2,957.50 | 2,927.48 | 8,080,800 |
Dec 13, 2023 | 2,887.50 | 2,917.50 | 2,787.50 | 2,880.00 | 2,850.77 | 4,239,600 |
Dec 12, 2023 | 2,912.50 | 2,980.00 | 2,832.50 | 2,862.50 | 2,833.45 | 3,651,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |