Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | 3,282.00 | 3,310.00 | 3,240.00 | 3,254.00 | 3,254.00 | 1,115,700 |
May 20, 2024 | 3,269.00 | 3,395.00 | 3,269.00 | 3,310.00 | 3,310.00 | 1,608,700 |
May 17, 2024 | 3,136.00 | 3,257.00 | 3,131.00 | 3,247.00 | 3,247.00 | 1,487,200 |
May 16, 2024 | 3,156.00 | 3,259.00 | 2,995.50 | 3,206.00 | 3,206.00 | 3,783,200 |
May 15, 2024 | 2,945.00 | 2,964.00 | 2,855.00 | 2,869.00 | 2,869.00 | 838,200 |
May 14, 2024 | 2,891.00 | 2,942.50 | 2,885.50 | 2,917.50 | 2,917.50 | 601,700 |
May 13, 2024 | 2,899.50 | 2,934.00 | 2,874.00 | 2,933.00 | 2,933.00 | 542,000 |
May 10, 2024 | 2,951.50 | 2,987.50 | 2,932.50 | 2,949.50 | 2,949.50 | 633,300 |
May 09, 2024 | 2,865.00 | 2,935.00 | 2,860.50 | 2,924.50 | 2,924.50 | 697,000 |
May 08, 2024 | 2,950.00 | 2,956.00 | 2,848.50 | 2,860.50 | 2,860.50 | 895,500 |
May 07, 2024 | 3,000.00 | 3,042.00 | 2,987.50 | 2,988.00 | 2,988.00 | 831,200 |
May 02, 2024 | 2,953.50 | 3,007.00 | 2,953.00 | 2,981.00 | 2,981.00 | 708,700 |
May 01, 2024 | 2,932.00 | 2,972.50 | 2,904.00 | 2,953.50 | 2,953.50 | 1,337,800 |
Apr 30, 2024 | 2,892.50 | 2,930.00 | 2,856.00 | 2,926.50 | 2,926.50 | 662,700 |
Apr 26, 2024 | 2,812.00 | 2,882.00 | 2,795.00 | 2,882.00 | 2,882.00 | 886,900 |
Apr 25, 2024 | 2,928.00 | 2,928.00 | 2,815.50 | 2,818.00 | 2,818.00 | 997,700 |
Apr 24, 2024 | 2,914.00 | 2,933.50 | 2,890.50 | 2,928.50 | 2,928.50 | 989,600 |
Apr 23, 2024 | 2,946.00 | 2,987.50 | 2,918.50 | 2,921.50 | 2,921.50 | 763,500 |
Apr 22, 2024 | 2,932.50 | 2,951.00 | 2,889.50 | 2,947.00 | 2,947.00 | 677,800 |
Apr 19, 2024 | 2,881.00 | 2,910.50 | 2,825.00 | 2,882.50 | 2,882.50 | 832,500 |
Apr 18, 2024 | 2,837.00 | 2,925.50 | 2,832.00 | 2,914.00 | 2,914.00 | 735,400 |
Apr 17, 2024 | 2,894.50 | 2,900.00 | 2,830.50 | 2,836.50 | 2,836.50 | 585,600 |
Apr 16, 2024 | 2,965.50 | 2,977.50 | 2,868.00 | 2,894.50 | 2,894.50 | 893,000 |
Apr 15, 2024 | 2,974.00 | 2,999.50 | 2,957.00 | 2,995.50 | 2,995.50 | 590,300 |
Apr 12, 2024 | 3,030.00 | 3,037.00 | 2,983.50 | 3,034.00 | 3,034.00 | 963,900 |
Apr 11, 2024 | 2,949.00 | 3,007.00 | 2,925.50 | 3,004.00 | 3,004.00 | 712,400 |
Apr 10, 2024 | 3,048.00 | 3,054.00 | 2,971.50 | 2,989.50 | 2,989.50 | 788,600 |
Apr 09, 2024 | 3,047.00 | 3,073.00 | 3,016.00 | 3,064.00 | 3,064.00 | 444,600 |
Apr 08, 2024 | 2,958.50 | 3,029.00 | 2,941.50 | 3,029.00 | 3,029.00 | 769,200 |
Apr 05, 2024 | 2,935.00 | 2,967.50 | 2,888.50 | 2,952.50 | 2,952.50 | 1,559,900 |
Apr 04, 2024 | 3,061.00 | 3,125.00 | 3,051.00 | 3,055.00 | 3,055.00 | 777,000 |
Apr 03, 2024 | 3,038.00 | 3,049.00 | 2,998.00 | 3,013.00 | 3,013.00 | 1,058,100 |
Apr 02, 2024 | 3,015.00 | 3,080.00 | 2,994.50 | 3,056.00 | 3,056.00 | 1,092,300 |
Apr 01, 2024 | 3,201.00 | 3,209.00 | 3,032.00 | 3,044.00 | 3,044.00 | 1,213,200 |
Mar 29, 2024 | 3,154.00 | 3,197.00 | 3,138.00 | 3,190.00 | 3,190.00 | 352,200 |
Mar 28, 2024 | 3,151.00 | 3,182.00 | 3,096.00 | 3,107.00 | 3,107.00 | 801,200 |
Mar 28, 2024 | 20 Dividend | |||||
Mar 27, 2024 | 3,270.00 | 3,303.00 | 3,253.00 | 3,269.00 | 3,249.00 | 1,008,600 |
Mar 26, 2024 | 3,265.00 | 3,265.00 | 3,202.00 | 3,250.00 | 3,230.12 | 703,000 |
Mar 25, 2024 | 3,256.00 | 3,300.00 | 3,234.00 | 3,266.00 | 3,246.02 | 668,900 |
Mar 22, 2024 | 3,240.00 | 3,274.00 | 3,230.00 | 3,272.00 | 3,251.98 | 789,300 |
Mar 21, 2024 | 3,285.00 | 3,290.00 | 3,209.00 | 3,256.00 | 3,236.08 | 1,029,000 |
Mar 19, 2024 | 3,103.00 | 3,242.00 | 3,092.00 | 3,241.00 | 3,221.17 | 1,395,100 |
Mar 18, 2024 | 3,032.00 | 3,085.00 | 2,998.50 | 3,077.00 | 3,058.17 | 745,000 |
Mar 15, 2024 | 2,950.00 | 3,009.00 | 2,950.00 | 2,991.50 | 2,973.20 | 638,300 |
Mar 14, 2024 | 2,994.00 | 3,007.00 | 2,946.00 | 3,007.00 | 2,988.60 | 633,900 |
Mar 13, 2024 | 3,084.00 | 3,114.00 | 2,916.00 | 2,994.00 | 2,975.68 | 1,081,800 |
Mar 12, 2024 | 3,003.00 | 3,075.00 | 2,965.50 | 3,062.00 | 3,043.27 | 881,600 |
Mar 11, 2024 | 3,060.00 | 3,072.00 | 3,003.00 | 3,037.00 | 3,018.42 | 1,017,500 |
Mar 08, 2024 | 3,076.00 | 3,105.00 | 3,024.00 | 3,060.00 | 3,041.28 | 1,260,200 |
Mar 07, 2024 | 3,069.00 | 3,141.00 | 3,031.00 | 3,068.00 | 3,049.23 | 1,144,900 |
Mar 06, 2024 | 2,998.00 | 3,055.00 | 2,991.00 | 3,043.00 | 3,024.38 | 1,092,600 |
Mar 05, 2024 | 2,973.50 | 2,995.00 | 2,947.00 | 2,976.50 | 2,958.29 | 729,200 |
Mar 04, 2024 | 2,990.50 | 2,995.00 | 2,922.00 | 2,960.00 | 2,941.89 | 913,800 |
Mar 01, 2024 | 2,912.00 | 2,988.00 | 2,907.50 | 2,978.00 | 2,959.78 | 662,000 |
Feb 29, 2024 | 2,877.00 | 2,936.00 | 2,874.00 | 2,912.00 | 2,894.18 | 635,300 |
Feb 28, 2024 | 2,862.00 | 2,891.50 | 2,824.00 | 2,870.00 | 2,852.44 | 647,000 |
Feb 27, 2024 | 2,857.00 | 2,894.50 | 2,841.00 | 2,841.00 | 2,823.62 | 666,200 |
Feb 26, 2024 | 2,870.50 | 2,907.50 | 2,855.00 | 2,875.00 | 2,857.41 | 714,800 |
Feb 22, 2024 | 2,876.00 | 2,878.50 | 2,825.50 | 2,856.00 | 2,838.53 | 790,900 |
Feb 21, 2024 | 2,840.00 | 2,884.50 | 2,822.00 | 2,862.00 | 2,844.49 | 663,200 |
Feb 20, 2024 | 2,812.00 | 2,843.00 | 2,800.50 | 2,820.00 | 2,802.75 | 581,900 |
Feb 19, 2024 | 2,721.00 | 2,792.00 | 2,720.50 | 2,791.00 | 2,773.92 | 569,600 |
Feb 16, 2024 | 2,690.50 | 2,753.50 | 2,681.00 | 2,711.50 | 2,694.91 | 1,039,100 |
Feb 15, 2024 | 2,748.00 | 2,753.00 | 2,687.00 | 2,687.50 | 2,671.06 | 804,500 |
Feb 14, 2024 | 2,731.50 | 2,768.50 | 2,690.50 | 2,725.00 | 2,708.33 | 1,410,000 |
Feb 13, 2024 | 2,767.00 | 2,794.00 | 2,703.00 | 2,781.50 | 2,764.48 | 844,000 |
Feb 09, 2024 | 2,771.00 | 2,777.00 | 2,717.50 | 2,732.50 | 2,715.78 | 783,100 |
Feb 08, 2024 | 2,705.00 | 2,767.00 | 2,699.00 | 2,750.00 | 2,733.18 | 910,000 |
Feb 07, 2024 | 2,693.50 | 2,732.00 | 2,692.00 | 2,721.00 | 2,704.35 | 656,700 |
Feb 06, 2024 | 2,745.00 | 2,750.00 | 2,700.00 | 2,703.50 | 2,686.96 | 718,200 |
Feb 05, 2024 | 2,731.00 | 2,760.50 | 2,702.00 | 2,755.50 | 2,738.64 | 658,700 |
Feb 02, 2024 | 2,760.50 | 2,760.50 | 2,702.00 | 2,724.50 | 2,707.83 | 619,400 |
Feb 01, 2024 | 2,747.00 | 2,763.50 | 2,717.50 | 2,739.50 | 2,722.74 | 723,600 |
Jan 31, 2024 | 2,735.00 | 2,760.00 | 2,703.50 | 2,760.00 | 2,743.11 | 1,196,000 |
Jan 30, 2024 | 2,800.00 | 2,807.00 | 2,750.00 | 2,750.50 | 2,733.67 | 468,700 |
Jan 29, 2024 | 2,761.00 | 2,819.00 | 2,761.00 | 2,787.50 | 2,770.45 | 589,400 |
Jan 26, 2024 | 2,775.00 | 2,782.50 | 2,743.00 | 2,760.00 | 2,743.11 | 625,000 |
Jan 25, 2024 | 2,820.00 | 2,828.00 | 2,779.00 | 2,779.00 | 2,762.00 | 673,400 |
Jan 24, 2024 | 2,830.00 | 2,834.00 | 2,783.50 | 2,800.00 | 2,782.87 | 742,800 |
Jan 23, 2024 | 2,854.50 | 2,895.00 | 2,823.00 | 2,847.00 | 2,829.58 | 762,100 |
Jan 22, 2024 | 2,799.50 | 2,848.50 | 2,793.00 | 2,839.50 | 2,822.13 | 490,600 |
Jan 19, 2024 | 2,729.00 | 2,754.00 | 2,707.50 | 2,751.50 | 2,734.67 | 573,100 |
Jan 18, 2024 | 2,719.00 | 2,751.50 | 2,712.50 | 2,729.50 | 2,712.80 | 556,900 |
Jan 17, 2024 | 2,776.00 | 2,799.50 | 2,720.00 | 2,721.50 | 2,704.85 | 1,100,600 |
Jan 16, 2024 | 2,767.00 | 2,775.00 | 2,727.00 | 2,748.00 | 2,731.19 | 609,300 |
Jan 15, 2024 | 2,688.50 | 2,748.00 | 2,681.00 | 2,743.00 | 2,726.22 | 160,800 |
Jan 12, 2024 | 2,788.00 | 2,789.50 | 2,703.00 | 2,725.00 | 2,708.33 | 1,256,900 |
Jan 11, 2024 | 2,749.50 | 2,769.50 | 2,731.50 | 2,738.00 | 2,721.25 | 918,800 |
Jan 10, 2024 | 2,636.50 | 2,712.50 | 2,635.00 | 2,698.00 | 2,681.49 | 741,600 |
Jan 09, 2024 | 2,653.00 | 2,667.00 | 2,624.00 | 2,637.50 | 2,621.36 | 586,200 |
Jan 05, 2024 | 2,610.50 | 2,654.00 | 2,597.00 | 2,628.00 | 2,611.92 | 630,500 |
Jan 04, 2024 | 2,585.00 | 2,595.00 | 2,550.50 | 2,589.00 | 2,573.16 | 621,900 |
Dec 29, 2023 | 2,562.50 | 2,601.00 | 2,562.50 | 2,599.50 | 2,583.60 | 703,100 |
Dec 28, 2023 | 2,551.00 | 2,586.00 | 2,546.00 | 2,570.00 | 2,554.28 | 546,300 |
Dec 27, 2023 | 2,510.00 | 2,574.00 | 2,502.50 | 2,557.50 | 2,541.85 | 682,400 |
Dec 26, 2023 | 2,501.00 | 2,501.00 | 2,464.00 | 2,484.50 | 2,469.30 | 414,900 |
Dec 25, 2023 | 2,503.00 | 2,503.50 | 2,457.00 | 2,461.50 | 2,446.44 | 357,400 |
Dec 22, 2023 | 2,478.00 | 2,496.00 | 2,467.50 | 2,474.00 | 2,458.86 | 507,200 |
Dec 21, 2023 | 2,488.50 | 2,503.00 | 2,456.50 | 2,456.50 | 2,441.47 | 687,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |