Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 2,900.00 | 2,941.50 | 2,894.00 | 2,929.00 | 2,929.00 | 1,593,900 |
Apr 25, 2024 | 2,928.00 | 2,963.00 | 2,906.00 | 2,938.50 | 2,938.50 | 1,808,500 |
Apr 24, 2024 | 2,903.50 | 2,952.50 | 2,894.00 | 2,927.50 | 2,927.50 | 1,629,300 |
Apr 23, 2024 | 2,918.50 | 2,926.00 | 2,898.50 | 2,898.50 | 2,898.50 | 1,272,900 |
Apr 22, 2024 | 2,905.50 | 2,927.50 | 2,883.00 | 2,911.00 | 2,911.00 | 1,698,500 |
Apr 19, 2024 | 2,882.00 | 2,889.00 | 2,827.00 | 2,841.50 | 2,841.50 | 2,018,600 |
Apr 18, 2024 | 2,877.00 | 2,915.00 | 2,867.50 | 2,897.00 | 2,897.00 | 1,386,200 |
Apr 17, 2024 | 2,896.50 | 2,935.00 | 2,878.00 | 2,878.00 | 2,878.00 | 2,171,000 |
Apr 16, 2024 | 2,830.00 | 2,891.50 | 2,821.50 | 2,885.00 | 2,885.00 | 1,655,700 |
Apr 15, 2024 | 2,858.50 | 2,906.50 | 2,845.50 | 2,880.00 | 2,880.00 | 1,852,800 |
Apr 12, 2024 | 2,920.50 | 2,947.00 | 2,880.00 | 2,888.00 | 2,888.00 | 2,665,900 |
Apr 11, 2024 | 2,837.00 | 2,888.00 | 2,832.00 | 2,870.50 | 2,870.50 | 1,731,400 |
Apr 10, 2024 | 2,854.00 | 2,890.00 | 2,847.00 | 2,874.50 | 2,874.50 | 1,786,800 |
Apr 09, 2024 | 2,810.00 | 2,844.50 | 2,798.00 | 2,829.50 | 2,829.50 | 1,488,100 |
Apr 08, 2024 | 2,788.00 | 2,816.00 | 2,764.50 | 2,793.00 | 2,793.00 | 1,246,800 |
Apr 05, 2024 | 2,766.00 | 2,776.50 | 2,732.50 | 2,767.50 | 2,767.50 | 1,665,700 |
Apr 04, 2024 | 2,792.00 | 2,818.50 | 2,779.50 | 2,800.00 | 2,800.00 | 1,949,100 |
Apr 03, 2024 | 2,790.00 | 2,790.00 | 2,738.00 | 2,755.00 | 2,755.00 | 1,770,700 |
Apr 02, 2024 | 2,809.00 | 2,818.50 | 2,782.00 | 2,795.00 | 2,795.00 | 1,804,300 |
Apr 01, 2024 | 2,838.00 | 2,859.00 | 2,815.50 | 2,822.50 | 2,822.50 | 1,749,900 |
Mar 29, 2024 | 2,808.50 | 2,839.50 | 2,801.00 | 2,814.50 | 2,814.50 | 853,700 |
Mar 28, 2024 | 2,820.00 | 2,848.50 | 2,797.00 | 2,798.00 | 2,798.00 | 2,775,200 |
Mar 28, 2024 | 40 Dividend | |||||
Mar 27, 2024 | 2,867.00 | 2,929.00 | 2,854.50 | 2,903.00 | 2,863.00 | 3,021,500 |
Mar 26, 2024 | 2,847.00 | 2,860.00 | 2,839.00 | 2,846.00 | 2,806.79 | 1,779,100 |
Mar 25, 2024 | 2,904.50 | 2,905.00 | 2,847.50 | 2,853.00 | 2,813.69 | 2,108,000 |
Mar 22, 2024 | 2,900.00 | 2,930.50 | 2,883.00 | 2,913.50 | 2,873.36 | 2,258,300 |
Mar 21, 2024 | 2,908.50 | 2,912.00 | 2,882.00 | 2,897.00 | 2,857.08 | 2,242,500 |
Mar 19, 2024 | 2,830.00 | 2,891.00 | 2,830.00 | 2,891.00 | 2,851.17 | 2,283,700 |
Mar 18, 2024 | 2,797.00 | 2,847.00 | 2,783.00 | 2,845.00 | 2,805.80 | 2,841,200 |
Mar 15, 2024 | 2,824.50 | 2,845.50 | 2,801.50 | 2,808.50 | 2,769.80 | 2,859,000 |
Mar 14, 2024 | 2,780.00 | 2,883.50 | 2,766.00 | 2,862.50 | 2,823.06 | 3,895,800 |
Mar 13, 2024 | 2,839.50 | 2,846.50 | 2,788.50 | 2,791.00 | 2,752.54 | 5,213,400 |
Mar 12, 2024 | 2,860.00 | 2,899.50 | 2,847.50 | 2,884.00 | 2,844.26 | 2,708,800 |
Mar 11, 2024 | 2,831.50 | 2,893.00 | 2,812.50 | 2,887.00 | 2,847.22 | 3,626,900 |
Mar 08, 2024 | 2,942.00 | 2,950.00 | 2,892.00 | 2,896.50 | 2,856.59 | 5,670,800 |
Mar 07, 2024 | 2,925.50 | 2,934.50 | 2,889.00 | 2,892.00 | 2,852.15 | 3,370,400 |
Mar 06, 2024 | 2,904.00 | 2,932.00 | 2,895.50 | 2,915.50 | 2,875.33 | 2,422,400 |
Mar 05, 2024 | 2,948.50 | 2,957.50 | 2,895.50 | 2,913.50 | 2,873.36 | 2,732,500 |
Mar 04, 2024 | 2,939.00 | 3,002.00 | 2,924.00 | 2,977.00 | 2,935.98 | 3,614,000 |
Mar 01, 2024 | 2,964.50 | 2,970.00 | 2,909.50 | 2,957.50 | 2,916.75 | 5,222,100 |
Feb 29, 2024 | 2,878.00 | 2,899.50 | 2,846.00 | 2,893.00 | 2,853.14 | 3,846,100 |
Feb 28, 2024 | 2,969.50 | 2,980.00 | 2,897.00 | 2,900.00 | 2,860.04 | 2,424,100 |
Feb 27, 2024 | 2,993.00 | 3,000.00 | 2,934.00 | 2,941.00 | 2,900.48 | 2,489,600 |
Feb 26, 2024 | 2,978.50 | 3,045.00 | 2,976.00 | 3,008.00 | 2,966.55 | 1,972,700 |
Feb 22, 2024 | 3,014.00 | 3,077.00 | 3,000.00 | 3,047.00 | 3,005.02 | 3,563,200 |
Feb 21, 2024 | 2,893.00 | 3,064.00 | 2,887.50 | 2,984.50 | 2,943.38 | 5,014,900 |
Feb 20, 2024 | 2,915.00 | 2,933.50 | 2,890.00 | 2,919.00 | 2,878.78 | 1,889,600 |
Feb 19, 2024 | 2,877.00 | 2,951.00 | 2,875.00 | 2,910.00 | 2,869.90 | 3,264,800 |
Feb 16, 2024 | 2,700.00 | 2,873.00 | 2,699.00 | 2,860.00 | 2,820.59 | 7,409,900 |
Feb 15, 2024 | 2,806.50 | 2,818.00 | 2,611.00 | 2,647.00 | 2,610.53 | 9,167,900 |
Feb 14, 2024 | 3,132.00 | 3,154.00 | 3,104.00 | 3,118.00 | 3,075.04 | 2,262,800 |
Feb 13, 2024 | 3,055.00 | 3,126.00 | 3,055.00 | 3,125.00 | 3,081.94 | 2,149,300 |
Feb 09, 2024 | 3,074.00 | 3,104.00 | 3,038.00 | 3,054.00 | 3,011.92 | 2,855,500 |
Feb 08, 2024 | 3,035.00 | 3,126.00 | 3,018.00 | 3,104.00 | 3,061.23 | 2,781,700 |
Feb 07, 2024 | 3,102.00 | 3,116.00 | 3,018.00 | 3,026.00 | 2,984.31 | 2,808,500 |
Feb 06, 2024 | 3,094.00 | 3,164.00 | 3,032.00 | 3,096.00 | 3,053.34 | 4,952,600 |
Feb 05, 2024 | 3,166.00 | 3,168.00 | 3,119.00 | 3,149.00 | 3,105.61 | 1,772,700 |
Feb 02, 2024 | 3,153.00 | 3,228.00 | 3,131.00 | 3,165.00 | 3,121.39 | 1,849,500 |
Feb 01, 2024 | 3,175.00 | 3,189.00 | 3,106.00 | 3,106.00 | 3,063.20 | 2,016,400 |
Jan 31, 2024 | 3,186.00 | 3,220.00 | 3,175.00 | 3,215.00 | 3,170.70 | 1,607,400 |
Jan 30, 2024 | 3,240.00 | 3,271.00 | 3,193.00 | 3,200.00 | 3,155.91 | 1,639,200 |
Jan 29, 2024 | 3,202.00 | 3,247.00 | 3,189.00 | 3,223.00 | 3,178.59 | 3,282,100 |
Jan 26, 2024 | 3,144.00 | 3,160.00 | 3,118.00 | 3,151.00 | 3,107.58 | 2,225,700 |
Jan 25, 2024 | 3,060.00 | 3,122.00 | 3,054.00 | 3,111.00 | 3,068.13 | 2,138,900 |
Jan 24, 2024 | 3,088.00 | 3,113.00 | 3,053.00 | 3,066.00 | 3,023.75 | 2,311,500 |
Jan 23, 2024 | 3,052.00 | 3,105.00 | 3,049.00 | 3,080.00 | 3,037.56 | 2,044,600 |
Jan 22, 2024 | 3,031.00 | 3,052.00 | 3,001.00 | 3,045.00 | 3,003.04 | 1,802,600 |
Jan 19, 2024 | 3,101.00 | 3,101.00 | 2,994.00 | 2,994.50 | 2,953.24 | 2,924,100 |
Jan 18, 2024 | 3,086.00 | 3,093.00 | 3,043.00 | 3,058.00 | 3,015.86 | 1,902,000 |
Jan 17, 2024 | 3,090.00 | 3,149.00 | 3,085.00 | 3,120.00 | 3,077.01 | 2,836,100 |
Jan 16, 2024 | 3,062.00 | 3,077.00 | 3,038.00 | 3,066.00 | 3,023.75 | 2,119,900 |
Jan 15, 2024 | 3,047.00 | 3,058.00 | 3,030.00 | 3,034.00 | 2,992.19 | 318,600 |
Jan 12, 2024 | 3,099.00 | 3,099.00 | 3,007.00 | 3,038.00 | 2,996.14 | 3,396,800 |
Jan 11, 2024 | 3,017.00 | 3,025.00 | 2,979.50 | 2,996.50 | 2,955.21 | 2,051,300 |
Jan 10, 2024 | 2,919.50 | 2,982.00 | 2,916.50 | 2,972.50 | 2,931.54 | 2,103,500 |
Jan 09, 2024 | 2,889.00 | 2,919.00 | 2,885.00 | 2,906.00 | 2,865.96 | 2,088,900 |
Jan 05, 2024 | 2,870.50 | 2,895.00 | 2,839.00 | 2,839.00 | 2,799.88 | 1,860,600 |
Jan 04, 2024 | 2,832.50 | 2,873.00 | 2,808.00 | 2,871.00 | 2,831.44 | 1,917,400 |
Dec 29, 2023 | 2,808.50 | 2,844.50 | 2,802.50 | 2,826.50 | 2,787.55 | 1,949,400 |
Dec 28, 2023 | 2,785.00 | 2,816.50 | 2,779.50 | 2,809.50 | 2,770.79 | 897,900 |
Dec 27, 2023 | 2,779.50 | 2,822.50 | 2,768.00 | 2,802.50 | 2,763.88 | 1,799,800 |
Dec 26, 2023 | 2,774.50 | 2,775.00 | 2,743.00 | 2,760.00 | 2,721.97 | 864,100 |
Dec 25, 2023 | 2,746.00 | 2,782.00 | 2,743.50 | 2,762.00 | 2,723.94 | 869,500 |
Dec 22, 2023 | 2,775.00 | 2,797.00 | 2,735.50 | 2,739.00 | 2,701.26 | 1,543,700 |
Dec 21, 2023 | 2,802.00 | 2,814.00 | 2,769.00 | 2,776.50 | 2,738.24 | 1,693,500 |
Dec 20, 2023 | 2,800.00 | 2,845.00 | 2,796.50 | 2,830.50 | 2,791.50 | 2,273,300 |
Dec 19, 2023 | 2,720.50 | 2,790.00 | 2,706.50 | 2,784.50 | 2,746.13 | 1,596,800 |
Dec 18, 2023 | 2,701.00 | 2,723.00 | 2,691.50 | 2,714.00 | 2,676.60 | 2,082,200 |
Dec 15, 2023 | 2,721.50 | 2,756.00 | 2,708.50 | 2,725.50 | 2,687.95 | 2,621,500 |
Dec 14, 2023 | 2,770.00 | 2,774.50 | 2,716.00 | 2,743.00 | 2,705.20 | 1,512,400 |
Dec 13, 2023 | 2,763.00 | 2,774.50 | 2,730.00 | 2,751.50 | 2,713.59 | 1,832,100 |
Dec 12, 2023 | 2,820.50 | 2,829.00 | 2,758.00 | 2,763.50 | 2,725.42 | 1,433,100 |
Dec 11, 2023 | 2,803.50 | 2,819.00 | 2,780.50 | 2,808.00 | 2,769.31 | 2,025,500 |
Dec 08, 2023 | 2,813.00 | 2,819.50 | 2,750.00 | 2,753.50 | 2,715.56 | 3,569,600 |
Dec 07, 2023 | 2,837.50 | 2,868.00 | 2,814.50 | 2,814.50 | 2,775.72 | 3,101,500 |
Dec 06, 2023 | 2,821.50 | 2,864.50 | 2,820.50 | 2,862.50 | 2,823.06 | 2,611,800 |
Dec 05, 2023 | 2,795.00 | 2,839.50 | 2,791.50 | 2,821.50 | 2,782.62 | 2,640,000 |
Dec 04, 2023 | 2,895.00 | 2,903.50 | 2,798.00 | 2,810.00 | 2,771.28 | 3,605,700 |
Dec 01, 2023 | 2,920.00 | 2,935.00 | 2,906.50 | 2,915.00 | 2,874.83 | 2,239,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |