Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 3,511.00 | 3,528.00 | 3,488.00 | 3,522.00 | 3,522.00 | 2,881,600 |
Apr 25, 2024 | 3,524.00 | 3,568.00 | 3,483.00 | 3,497.00 | 3,497.00 | 9,014,800 |
Apr 24, 2024 | 3,492.00 | 3,562.00 | 3,487.00 | 3,559.00 | 3,559.00 | 13,004,900 |
Apr 23, 2024 | 3,535.00 | 3,553.00 | 3,470.00 | 3,496.00 | 3,496.00 | 9,875,900 |
Apr 22, 2024 | 3,479.00 | 3,541.00 | 3,449.00 | 3,477.00 | 3,477.00 | 11,761,400 |
Apr 19, 2024 | 3,466.00 | 3,492.00 | 3,398.00 | 3,452.00 | 3,452.00 | 13,353,800 |
Apr 18, 2024 | 3,388.00 | 3,494.00 | 3,387.00 | 3,467.00 | 3,467.00 | 9,955,800 |
Apr 17, 2024 | 3,519.00 | 3,537.00 | 3,440.00 | 3,442.00 | 3,442.00 | 10,556,400 |
Apr 16, 2024 | 3,610.00 | 3,625.00 | 3,489.00 | 3,492.00 | 3,492.00 | 15,508,300 |
Apr 15, 2024 | 3,556.00 | 3,653.00 | 3,543.00 | 3,634.00 | 3,634.00 | 12,752,600 |
Apr 12, 2024 | 3,620.00 | 3,639.00 | 3,592.00 | 3,617.00 | 3,617.00 | 12,530,100 |
Apr 11, 2024 | 3,543.00 | 3,613.00 | 3,535.00 | 3,597.00 | 3,597.00 | 10,301,100 |
Apr 10, 2024 | 3,610.00 | 3,615.00 | 3,568.00 | 3,579.00 | 3,579.00 | 9,611,400 |
Apr 09, 2024 | 3,531.00 | 3,631.00 | 3,524.00 | 3,631.00 | 3,631.00 | 14,535,600 |
Apr 08, 2024 | 3,495.00 | 3,553.00 | 3,486.00 | 3,522.00 | 3,522.00 | 10,820,500 |
Apr 05, 2024 | 3,450.00 | 3,480.00 | 3,436.00 | 3,472.00 | 3,472.00 | 9,064,600 |
Apr 04, 2024 | 3,517.00 | 3,548.00 | 3,485.00 | 3,493.00 | 3,493.00 | 13,294,600 |
Apr 03, 2024 | 3,425.00 | 3,463.00 | 3,394.00 | 3,438.00 | 3,438.00 | 10,746,700 |
Apr 02, 2024 | 3,450.00 | 3,483.00 | 3,426.00 | 3,449.00 | 3,449.00 | 10,545,400 |
Apr 01, 2024 | 3,485.00 | 3,516.00 | 3,376.00 | 3,422.00 | 3,422.00 | 11,828,700 |
Mar 29, 2024 | 3,462.00 | 3,511.00 | 3,451.00 | 3,495.00 | 3,495.00 | 4,231,400 |
Mar 28, 2024 | 3,500.00 | 3,526.00 | 3,466.00 | 3,483.00 | 3,483.00 | 11,765,600 |
Mar 28, 2024 | 35 Dividend | |||||
Mar 27, 2024 | 3,547.00 | 3,572.00 | 3,526.00 | 3,538.00 | 3,503.00 | 12,999,500 |
Mar 26, 2024 | 3,506.00 | 3,543.00 | 3,498.00 | 3,522.00 | 3,487.16 | 9,512,500 |
Mar 25, 2024 | 3,572.00 | 3,576.00 | 3,534.00 | 3,549.00 | 3,513.89 | 10,126,300 |
Mar 22, 2024 | 3,609.00 | 3,616.00 | 3,543.00 | 3,572.00 | 3,536.66 | 14,125,300 |
Mar 21, 2024 | 3,539.00 | 3,583.00 | 3,515.00 | 3,551.00 | 3,515.87 | 17,051,400 |
Mar 19, 2024 | 3,400.00 | 3,458.00 | 3,396.00 | 3,449.00 | 3,414.88 | 18,321,300 |
Mar 18, 2024 | 3,340.00 | 3,440.00 | 3,337.00 | 3,420.00 | 3,386.17 | 20,861,600 |
Mar 15, 2024 | 3,238.00 | 3,343.00 | 3,232.00 | 3,308.00 | 3,275.28 | 46,584,300 |
Mar 14, 2024 | 3,166.00 | 3,206.00 | 3,143.00 | 3,195.00 | 3,163.39 | 11,397,900 |
Mar 13, 2024 | 3,250.00 | 3,255.00 | 3,179.00 | 3,187.00 | 3,155.47 | 14,047,500 |
Mar 12, 2024 | 3,190.00 | 3,197.00 | 3,117.00 | 3,195.00 | 3,163.39 | 17,909,800 |
Mar 11, 2024 | 3,273.00 | 3,275.00 | 3,190.00 | 3,235.00 | 3,203.00 | 16,583,600 |
Mar 08, 2024 | 3,290.00 | 3,351.00 | 3,274.00 | 3,312.00 | 3,279.24 | 18,832,700 |
Mar 07, 2024 | 3,290.00 | 3,339.00 | 3,251.00 | 3,263.00 | 3,230.72 | 14,985,400 |
Mar 06, 2024 | 3,280.00 | 3,307.00 | 3,255.00 | 3,287.00 | 3,254.48 | 15,091,500 |
Mar 05, 2024 | 3,234.00 | 3,299.00 | 3,226.00 | 3,287.00 | 3,254.48 | 11,953,000 |
Mar 04, 2024 | 3,292.00 | 3,293.00 | 3,238.00 | 3,258.00 | 3,225.77 | 14,456,700 |
Mar 01, 2024 | 3,205.00 | 3,276.00 | 3,196.00 | 3,268.00 | 3,235.67 | 14,382,000 |
Feb 29, 2024 | 3,230.00 | 3,245.00 | 3,168.00 | 3,205.00 | 3,173.29 | 23,213,300 |
Feb 28, 2024 | 3,256.00 | 3,275.00 | 3,192.00 | 3,216.00 | 3,184.19 | 35,621,700 |
Feb 27, 2024 | 3,300.00 | 3,324.00 | 3,262.00 | 3,269.00 | 3,236.66 | 16,689,300 |
Feb 26, 2024 | 3,334.00 | 3,349.00 | 3,270.00 | 3,300.00 | 3,267.35 | 22,657,600 |
Feb 22, 2024 | 3,190.00 | 3,255.00 | 3,184.00 | 3,250.00 | 3,217.85 | 23,329,200 |
Feb 21, 2024 | 3,170.00 | 3,189.00 | 3,124.00 | 3,154.00 | 3,122.80 | 14,859,800 |
Feb 20, 2024 | 3,232.00 | 3,271.00 | 3,113.00 | 3,129.00 | 3,098.05 | 25,949,700 |
Feb 19, 2024 | 3,070.00 | 3,200.00 | 3,067.00 | 3,196.00 | 3,164.38 | 22,829,800 |
Feb 16, 2024 | 2,980.00 | 3,073.00 | 2,979.50 | 3,047.00 | 3,016.86 | 20,088,000 |
Feb 15, 2024 | 2,950.00 | 2,975.00 | 2,933.00 | 2,960.00 | 2,930.72 | 19,298,000 |
Feb 14, 2024 | 2,892.00 | 2,924.00 | 2,865.00 | 2,914.50 | 2,885.67 | 21,235,300 |
Feb 13, 2024 | 2,799.50 | 2,892.50 | 2,787.00 | 2,889.50 | 2,860.92 | 26,613,900 |
Feb 09, 2024 | 2,784.00 | 2,831.00 | 2,747.00 | 2,770.00 | 2,742.60 | 23,178,700 |
Feb 08, 2024 | 2,799.50 | 2,799.50 | 2,726.00 | 2,749.00 | 2,721.81 | 21,513,200 |
Feb 07, 2024 | 2,700.00 | 2,812.50 | 2,699.00 | 2,782.00 | 2,754.48 | 46,639,200 |
Feb 06, 2024 | 2,515.50 | 2,537.00 | 2,480.50 | 2,535.00 | 2,509.92 | 14,906,500 |
Feb 05, 2024 | 2,558.50 | 2,559.50 | 2,514.00 | 2,515.50 | 2,490.62 | 13,142,200 |
Feb 02, 2024 | 2,564.50 | 2,568.00 | 2,536.00 | 2,545.00 | 2,519.82 | 11,217,700 |
Feb 01, 2024 | 2,540.00 | 2,564.50 | 2,527.00 | 2,561.50 | 2,536.16 | 11,053,000 |
Jan 31, 2024 | 2,533.00 | 2,565.00 | 2,525.00 | 2,565.00 | 2,539.63 | 10,854,000 |
Jan 30, 2024 | 2,526.50 | 2,541.00 | 2,509.50 | 2,529.00 | 2,503.98 | 8,245,600 |
Jan 29, 2024 | 2,510.00 | 2,553.00 | 2,508.00 | 2,542.50 | 2,517.35 | 10,264,500 |
Jan 26, 2024 | 2,510.00 | 2,511.00 | 2,477.00 | 2,477.50 | 2,452.99 | 11,191,400 |
Jan 25, 2024 | 2,527.50 | 2,544.00 | 2,508.00 | 2,524.00 | 2,499.03 | 9,680,300 |
Jan 24, 2024 | 2,593.50 | 2,593.50 | 2,523.00 | 2,529.50 | 2,504.48 | 15,169,600 |
Jan 23, 2024 | 2,603.00 | 2,618.00 | 2,568.50 | 2,575.00 | 2,549.53 | 13,155,300 |
Jan 22, 2024 | 2,590.00 | 2,606.50 | 2,566.50 | 2,602.50 | 2,576.75 | 16,635,000 |
Jan 19, 2024 | 2,599.50 | 2,600.00 | 2,556.50 | 2,578.50 | 2,552.99 | 14,964,000 |
Jan 18, 2024 | 2,573.00 | 2,598.00 | 2,545.00 | 2,545.00 | 2,519.82 | 18,795,800 |
Jan 17, 2024 | 2,500.00 | 2,598.50 | 2,494.00 | 2,551.00 | 2,525.76 | 29,684,000 |
Jan 16, 2024 | 2,476.00 | 2,480.00 | 2,447.00 | 2,474.50 | 2,450.02 | 13,520,500 |
Jan 15, 2024 | 2,420.00 | 2,445.00 | 2,404.00 | 2,442.00 | 2,417.84 | 2,977,600 |
Jan 12, 2024 | 2,399.50 | 2,417.00 | 2,382.00 | 2,413.50 | 2,389.62 | 16,521,400 |
Jan 11, 2024 | 2,370.00 | 2,398.00 | 2,360.00 | 2,371.50 | 2,348.04 | 15,885,200 |
Jan 10, 2024 | 2,329.00 | 2,339.00 | 2,318.50 | 2,326.50 | 2,303.48 | 10,935,800 |
Jan 09, 2024 | 2,380.00 | 2,382.00 | 2,301.00 | 2,302.50 | 2,279.72 | 15,780,000 |
Jan 05, 2024 | 2,301.00 | 2,353.00 | 2,294.00 | 2,353.00 | 2,329.72 | 13,720,200 |
Jan 04, 2024 | 2,267.50 | 2,305.00 | 2,231.00 | 2,287.50 | 2,264.87 | 14,501,200 |
Dec 29, 2023 | 2,255.00 | 2,285.50 | 2,237.00 | 2,253.50 | 2,231.21 | 10,122,500 |
Dec 28, 2023 | 2,248.50 | 2,262.00 | 2,219.00 | 2,245.00 | 2,222.79 | 7,595,900 |
Dec 28, 2023 | 3:1 Stock Split | |||||
Dec 27, 2023 | 2,213.67 | 2,240.33 | 2,213.67 | 2,240.33 | 2,218.17 | 9,794,100 |
Dec 26, 2023 | 2,207.33 | 2,214.33 | 2,200.33 | 2,212.67 | 2,190.78 | 7,759,500 |
Dec 25, 2023 | 2,225.00 | 2,228.00 | 2,202.00 | 2,207.00 | 2,185.17 | 6,232,800 |
Dec 22, 2023 | 2,204.33 | 2,223.33 | 2,198.67 | 2,217.33 | 2,195.40 | 9,558,900 |
Dec 21, 2023 | 2,214.33 | 2,216.67 | 2,196.33 | 2,208.67 | 2,186.82 | 10,766,100 |
Dec 20, 2023 | 2,238.33 | 2,254.00 | 2,230.67 | 2,237.67 | 2,215.53 | 12,233,700 |
Dec 19, 2023 | 2,197.67 | 2,230.00 | 2,186.67 | 2,223.00 | 2,201.01 | 13,692,300 |
Dec 18, 2023 | 2,226.33 | 2,234.33 | 2,192.67 | 2,205.00 | 2,183.19 | 13,645,500 |
Dec 15, 2023 | 2,211.00 | 2,244.00 | 2,203.00 | 2,234.67 | 2,212.56 | 18,976,800 |
Dec 14, 2023 | 2,233.33 | 2,238.00 | 2,182.33 | 2,193.33 | 2,171.64 | 21,063,600 |
Dec 13, 2023 | 2,271.00 | 2,272.00 | 2,244.33 | 2,245.33 | 2,223.12 | 12,342,900 |
Dec 12, 2023 | 2,291.67 | 2,291.67 | 2,266.00 | 2,266.00 | 2,243.58 | 10,141,800 |
Dec 11, 2023 | 2,263.00 | 2,286.67 | 2,258.33 | 2,279.33 | 2,256.78 | 13,870,200 |
Dec 08, 2023 | 2,259.67 | 2,259.67 | 2,221.00 | 2,224.67 | 2,202.66 | 20,253,900 |
Dec 07, 2023 | 2,300.00 | 2,303.00 | 2,269.67 | 2,273.33 | 2,250.84 | 16,168,500 |
Dec 06, 2023 | 2,288.67 | 2,330.67 | 2,284.00 | 2,324.00 | 2,301.01 | 12,098,400 |
Dec 05, 2023 | 2,285.67 | 2,303.00 | 2,276.33 | 2,283.00 | 2,260.42 | 10,912,500 |
Dec 04, 2023 | 2,307.00 | 2,311.33 | 2,280.33 | 2,296.00 | 2,273.29 | 12,625,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |