Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 30, 2024 | 4,215.00 | 4,292.00 | 4,215.00 | 4,280.00 | 4,280.00 | 7,344,000 |
Apr 26, 2024 | 4,030.00 | 4,233.00 | 4,025.00 | 4,214.00 | 4,214.00 | 10,815,600 |
Apr 25, 2024 | 4,230.00 | 4,274.00 | 4,060.00 | 4,066.00 | 4,066.00 | 13,557,000 |
Apr 24, 2024 | 4,476.00 | 4,484.00 | 4,404.00 | 4,440.00 | 4,440.00 | 4,658,700 |
Apr 23, 2024 | 4,467.00 | 4,471.00 | 4,416.00 | 4,439.00 | 4,439.00 | 2,509,100 |
Apr 22, 2024 | 4,398.00 | 4,442.00 | 4,362.00 | 4,432.00 | 4,432.00 | 3,485,400 |
Apr 19, 2024 | 4,370.00 | 4,426.00 | 4,313.00 | 4,351.00 | 4,351.00 | 3,397,700 |
Apr 18, 2024 | 4,425.00 | 4,426.00 | 4,348.00 | 4,386.00 | 4,386.00 | 2,616,900 |
Apr 17, 2024 | 4,400.00 | 4,437.00 | 4,383.00 | 4,388.00 | 4,388.00 | 2,071,000 |
Apr 16, 2024 | 4,457.00 | 4,475.00 | 4,393.00 | 4,421.00 | 4,421.00 | 2,885,800 |
Apr 15, 2024 | 4,470.00 | 4,500.00 | 4,435.00 | 4,488.00 | 4,488.00 | 2,074,600 |
Apr 12, 2024 | 4,489.00 | 4,521.00 | 4,452.00 | 4,502.00 | 4,502.00 | 3,188,800 |
Apr 11, 2024 | 4,410.00 | 4,449.00 | 4,406.00 | 4,446.00 | 4,446.00 | 2,111,900 |
Apr 10, 2024 | 4,450.00 | 4,462.00 | 4,428.00 | 4,434.00 | 4,434.00 | 1,911,200 |
Apr 09, 2024 | 4,442.00 | 4,460.00 | 4,426.00 | 4,456.00 | 4,456.00 | 2,050,100 |
Apr 08, 2024 | 4,410.00 | 4,456.00 | 4,405.00 | 4,437.00 | 4,437.00 | 2,356,600 |
Apr 05, 2024 | 4,401.00 | 4,438.00 | 4,371.00 | 4,408.00 | 4,408.00 | 3,094,600 |
Apr 04, 2024 | 4,499.00 | 4,513.00 | 4,459.00 | 4,459.00 | 4,459.00 | 2,484,500 |
Apr 03, 2024 | 4,494.00 | 4,515.00 | 4,447.00 | 4,453.00 | 4,453.00 | 3,215,500 |
Apr 02, 2024 | 4,469.00 | 4,531.00 | 4,458.00 | 4,497.00 | 4,497.00 | 2,637,900 |
Apr 01, 2024 | 4,510.00 | 4,533.00 | 4,457.00 | 4,487.00 | 4,487.00 | 2,302,200 |
Mar 29, 2024 | 4,500.00 | 4,568.00 | 4,495.00 | 4,522.00 | 4,522.00 | 1,490,600 |
Mar 28, 2024 | 4,520.00 | 4,541.00 | 4,483.00 | 4,501.00 | 4,501.00 | 2,784,800 |
Mar 27, 2024 | 4,505.00 | 4,549.00 | 4,490.00 | 4,512.00 | 4,512.00 | 2,919,100 |
Mar 26, 2024 | 4,468.00 | 4,509.00 | 4,459.00 | 4,485.00 | 4,485.00 | 2,310,500 |
Mar 25, 2024 | 4,538.00 | 4,538.00 | 4,462.00 | 4,464.00 | 4,464.00 | 2,583,700 |
Mar 22, 2024 | 4,529.00 | 4,555.00 | 4,511.00 | 4,544.00 | 4,544.00 | 3,011,900 |
Mar 21, 2024 | 4,500.00 | 4,546.00 | 4,493.00 | 4,517.00 | 4,517.00 | 3,704,600 |
Mar 19, 2024 | 4,430.00 | 4,471.00 | 4,396.00 | 4,464.00 | 4,464.00 | 2,816,000 |
Mar 18, 2024 | 4,377.00 | 4,437.00 | 4,377.00 | 4,437.00 | 4,437.00 | 2,308,000 |
Mar 15, 2024 | 4,337.00 | 4,393.00 | 4,336.00 | 4,367.00 | 4,367.00 | 3,350,000 |
Mar 14, 2024 | 4,332.00 | 4,365.00 | 4,322.00 | 4,359.00 | 4,359.00 | 3,197,300 |
Mar 13, 2024 | 4,450.00 | 4,450.00 | 4,321.00 | 4,341.00 | 4,341.00 | 3,368,500 |
Mar 12, 2024 | 4,389.00 | 4,425.00 | 4,377.00 | 4,417.00 | 4,417.00 | 2,788,900 |
Mar 11, 2024 | 4,480.00 | 4,487.00 | 4,368.00 | 4,403.00 | 4,403.00 | 5,672,400 |
Mar 08, 2024 | 4,472.00 | 4,603.00 | 4,422.00 | 4,598.00 | 4,598.00 | 7,604,000 |
Mar 07, 2024 | 4,438.00 | 4,547.00 | 4,437.00 | 4,464.00 | 4,464.00 | 6,203,000 |
Mar 06, 2024 | 4,350.00 | 4,378.00 | 4,316.00 | 4,374.00 | 4,374.00 | 2,979,700 |
Mar 05, 2024 | 4,410.00 | 4,412.00 | 4,358.00 | 4,390.00 | 4,390.00 | 3,088,600 |
Mar 04, 2024 | 4,414.00 | 4,444.00 | 4,383.00 | 4,424.00 | 4,424.00 | 3,652,800 |
Mar 01, 2024 | 4,360.00 | 4,394.00 | 4,355.00 | 4,387.00 | 4,387.00 | 3,032,800 |
Feb 29, 2024 | 4,350.00 | 4,383.00 | 4,328.00 | 4,377.00 | 4,377.00 | 4,982,100 |
Feb 28, 2024 | 4,393.00 | 4,414.00 | 4,342.00 | 4,344.00 | 4,344.00 | 3,488,300 |
Feb 27, 2024 | 4,308.00 | 4,377.00 | 4,302.00 | 4,372.00 | 4,372.00 | 4,471,500 |
Feb 26, 2024 | 4,330.00 | 4,338.00 | 4,277.00 | 4,294.00 | 4,294.00 | 4,032,200 |
Feb 22, 2024 | 4,241.00 | 4,287.00 | 4,231.00 | 4,281.00 | 4,281.00 | 4,450,900 |
Feb 21, 2024 | 4,224.00 | 4,242.00 | 4,195.00 | 4,216.00 | 4,216.00 | 2,690,500 |
Feb 20, 2024 | 4,209.00 | 4,241.00 | 4,191.00 | 4,206.00 | 4,206.00 | 2,937,900 |
Feb 19, 2024 | 4,205.00 | 4,260.00 | 4,187.00 | 4,196.00 | 4,196.00 | 3,553,500 |
Feb 16, 2024 | 4,180.00 | 4,278.00 | 4,178.00 | 4,202.00 | 4,202.00 | 6,402,300 |
Feb 15, 2024 | 4,144.00 | 4,153.00 | 4,090.00 | 4,130.00 | 4,130.00 | 3,495,600 |
Feb 14, 2024 | 4,121.00 | 4,127.00 | 4,042.00 | 4,102.00 | 4,102.00 | 3,542,600 |
Feb 13, 2024 | 4,132.00 | 4,143.00 | 4,084.00 | 4,115.00 | 4,115.00 | 4,516,100 |
Feb 09, 2024 | 4,081.00 | 4,110.00 | 4,021.00 | 4,048.00 | 4,048.00 | 4,454,200 |
Feb 08, 2024 | 4,084.00 | 4,097.00 | 4,021.00 | 4,068.00 | 4,068.00 | 4,993,800 |
Feb 07, 2024 | 4,020.00 | 4,087.00 | 3,994.00 | 4,087.00 | 4,087.00 | 5,367,000 |
Feb 06, 2024 | 4,023.00 | 4,035.00 | 3,978.00 | 3,998.00 | 3,998.00 | 4,232,700 |
Feb 05, 2024 | 3,992.00 | 4,033.00 | 3,990.00 | 4,011.00 | 4,011.00 | 4,106,600 |
Feb 02, 2024 | 4,050.00 | 4,060.00 | 3,952.00 | 3,960.00 | 3,960.00 | 5,542,800 |
Feb 01, 2024 | 4,070.00 | 4,092.00 | 4,006.00 | 4,034.00 | 4,034.00 | 8,136,200 |
Jan 31, 2024 | 3,932.00 | 4,080.00 | 3,894.00 | 4,080.00 | 4,080.00 | 21,321,200 |
Jan 30, 2024 | 3,796.00 | 3,818.00 | 3,775.00 | 3,783.00 | 3,783.00 | 3,673,700 |
Jan 29, 2024 | 3,775.00 | 3,809.00 | 3,765.00 | 3,796.00 | 3,796.00 | 3,044,500 |
Jan 26, 2024 | 3,779.00 | 3,786.00 | 3,749.00 | 3,775.00 | 3,775.00 | 2,853,500 |
Jan 25, 2024 | 3,790.00 | 3,804.00 | 3,762.00 | 3,769.00 | 3,769.00 | 2,732,400 |
Jan 24, 2024 | 3,810.00 | 3,818.00 | 3,766.00 | 3,780.00 | 3,780.00 | 3,204,700 |
Jan 23, 2024 | 3,778.00 | 3,818.00 | 3,775.00 | 3,808.00 | 3,808.00 | 3,887,300 |
Jan 22, 2024 | 3,760.00 | 3,776.00 | 3,756.00 | 3,770.00 | 3,770.00 | 3,214,600 |
Jan 19, 2024 | 3,784.00 | 3,784.00 | 3,724.00 | 3,740.00 | 3,740.00 | 3,222,300 |
Jan 18, 2024 | 3,780.00 | 3,796.00 | 3,760.00 | 3,760.00 | 3,760.00 | 3,099,700 |
Jan 17, 2024 | 3,800.00 | 3,827.00 | 3,766.00 | 3,773.00 | 3,773.00 | 3,771,000 |
Jan 16, 2024 | 3,820.00 | 3,824.00 | 3,778.00 | 3,781.00 | 3,781.00 | 2,862,900 |
Jan 15, 2024 | 3,760.00 | 3,774.00 | 3,753.00 | 3,772.00 | 3,772.00 | 597,000 |
Jan 12, 2024 | 3,800.00 | 3,800.00 | 3,740.00 | 3,766.00 | 3,766.00 | 6,024,600 |
Jan 11, 2024 | 3,722.00 | 3,752.00 | 3,718.00 | 3,746.00 | 3,746.00 | 5,101,200 |
Jan 10, 2024 | 3,700.00 | 3,713.00 | 3,681.00 | 3,708.00 | 3,708.00 | 3,235,700 |
Jan 09, 2024 | 3,711.00 | 3,719.00 | 3,653.00 | 3,668.00 | 3,668.00 | 3,371,200 |
Jan 05, 2024 | 3,670.00 | 3,717.00 | 3,659.00 | 3,695.00 | 3,695.00 | 3,904,600 |
Jan 04, 2024 | 3,620.00 | 3,667.00 | 3,594.00 | 3,667.00 | 3,667.00 | 4,592,700 |
Dec 29, 2023 | 3,609.00 | 3,635.00 | 3,594.00 | 3,620.00 | 3,620.00 | 3,453,000 |
Dec 28, 2023 | 3,625.00 | 3,636.00 | 3,606.00 | 3,628.00 | 3,628.00 | 3,430,400 |
Dec 28, 2023 | 70 Dividend | |||||
Dec 27, 2023 | 3,710.00 | 3,729.00 | 3,702.00 | 3,721.00 | 3,651.00 | 4,343,400 |
Dec 26, 2023 | 3,697.00 | 3,704.00 | 3,687.00 | 3,700.00 | 3,630.40 | 2,282,500 |
Dec 25, 2023 | 3,700.00 | 3,711.00 | 3,682.00 | 3,687.00 | 3,617.64 | 1,668,500 |
Dec 22, 2023 | 3,690.00 | 3,707.00 | 3,672.00 | 3,687.00 | 3,617.64 | 2,871,800 |
Dec 21, 2023 | 3,661.00 | 3,695.00 | 3,657.00 | 3,686.00 | 3,616.66 | 2,720,900 |
Dec 20, 2023 | 3,678.00 | 3,727.00 | 3,677.00 | 3,681.00 | 3,611.75 | 3,732,900 |
Dec 19, 2023 | 3,650.00 | 3,698.00 | 3,638.00 | 3,698.00 | 3,628.43 | 5,393,700 |
Dec 18, 2023 | 3,627.00 | 3,644.00 | 3,583.00 | 3,600.00 | 3,532.28 | 3,786,700 |
Dec 15, 2023 | 3,644.00 | 3,658.00 | 3,625.00 | 3,631.00 | 3,562.69 | 6,516,600 |
Dec 14, 2023 | 3,771.00 | 3,777.00 | 3,657.00 | 3,665.00 | 3,596.05 | 6,745,000 |
Dec 13, 2023 | 3,789.00 | 3,797.00 | 3,774.00 | 3,780.00 | 3,708.89 | 2,217,500 |
Dec 12, 2023 | 3,835.00 | 3,845.00 | 3,782.00 | 3,785.00 | 3,713.80 | 2,289,800 |
Dec 11, 2023 | 3,769.00 | 3,815.00 | 3,753.00 | 3,802.00 | 3,730.48 | 3,394,800 |
Dec 08, 2023 | 3,753.00 | 3,760.00 | 3,708.00 | 3,722.00 | 3,651.98 | 4,878,600 |
Dec 07, 2023 | 3,840.00 | 3,856.00 | 3,797.00 | 3,801.00 | 3,729.50 | 3,951,200 |
Dec 06, 2023 | 3,803.00 | 3,864.00 | 3,802.00 | 3,858.00 | 3,785.42 | 3,348,400 |
Dec 05, 2023 | 3,823.00 | 3,851.00 | 3,805.00 | 3,814.00 | 3,742.25 | 3,577,100 |
Dec 04, 2023 | 3,862.00 | 3,872.00 | 3,816.00 | 3,826.00 | 3,754.02 | 3,844,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |