Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | 3,213.00 | 3,216.00 | 3,148.00 | 3,173.00 | 3,173.00 | 2,894,800 |
Apr 18, 2024 | 3,195.00 | 3,228.00 | 3,169.00 | 3,221.00 | 3,221.00 | 2,103,000 |
Apr 17, 2024 | 3,258.00 | 3,258.00 | 3,153.00 | 3,196.00 | 3,196.00 | 2,406,700 |
Apr 16, 2024 | 3,292.00 | 3,319.00 | 3,223.00 | 3,224.00 | 3,224.00 | 1,948,400 |
Apr 15, 2024 | 3,245.00 | 3,297.00 | 3,221.00 | 3,291.00 | 3,291.00 | 2,094,200 |
Apr 12, 2024 | 3,317.00 | 3,325.00 | 3,291.00 | 3,304.00 | 3,304.00 | 2,200,800 |
Apr 11, 2024 | 3,219.00 | 3,320.00 | 3,217.00 | 3,309.00 | 3,309.00 | 2,049,600 |
Apr 10, 2024 | 3,217.00 | 3,251.00 | 3,206.00 | 3,245.00 | 3,245.00 | 1,473,900 |
Apr 09, 2024 | 3,275.00 | 3,284.00 | 3,248.00 | 3,264.00 | 3,264.00 | 1,741,300 |
Apr 08, 2024 | 3,236.00 | 3,266.00 | 3,216.00 | 3,257.00 | 3,257.00 | 2,162,800 |
Apr 05, 2024 | 3,181.00 | 3,201.00 | 3,148.00 | 3,201.00 | 3,201.00 | 2,580,000 |
Apr 04, 2024 | 3,229.00 | 3,236.00 | 3,191.00 | 3,228.00 | 3,228.00 | 2,611,900 |
Apr 03, 2024 | 3,159.00 | 3,198.00 | 3,128.00 | 3,193.00 | 3,193.00 | 3,841,400 |
Apr 02, 2024 | 3,185.00 | 3,215.00 | 3,128.00 | 3,159.00 | 3,159.00 | 2,786,500 |
Apr 01, 2024 | 3,308.00 | 3,322.00 | 3,173.00 | 3,185.00 | 3,185.00 | 3,462,700 |
Mar 29, 2024 | 3,276.00 | 3,317.00 | 3,276.00 | 3,301.00 | 3,301.00 | 856,500 |
Mar 28, 2024 | 3,267.00 | 3,318.00 | 3,224.00 | 3,258.00 | 3,258.00 | 3,727,800 |
Mar 28, 2024 | 55 Dividend | |||||
Mar 27, 2024 | 3,345.00 | 3,378.00 | 3,329.00 | 3,332.00 | 3,277.00 | 3,440,000 |
Mar 26, 2024 | 3,370.00 | 3,377.00 | 3,331.00 | 3,339.00 | 3,283.88 | 1,964,900 |
Mar 25, 2024 | 3,409.00 | 3,409.00 | 3,357.00 | 3,365.00 | 3,309.46 | 2,882,000 |
Mar 22, 2024 | 3,355.00 | 3,421.00 | 3,349.00 | 3,411.00 | 3,354.70 | 3,799,200 |
Mar 21, 2024 | 3,296.00 | 3,336.00 | 3,249.00 | 3,336.00 | 3,280.93 | 4,103,600 |
Mar 19, 2024 | 3,231.00 | 3,283.00 | 3,172.00 | 3,234.00 | 3,180.62 | 3,521,300 |
Mar 18, 2024 | 3,226.00 | 3,236.00 | 3,190.00 | 3,224.00 | 3,170.78 | 2,087,600 |
Mar 15, 2024 | 3,175.00 | 3,226.00 | 3,157.00 | 3,163.00 | 3,110.79 | 2,737,900 |
Mar 14, 2024 | 3,155.00 | 3,176.00 | 3,137.00 | 3,175.00 | 3,122.59 | 2,448,200 |
Mar 13, 2024 | 3,231.00 | 3,236.00 | 3,153.00 | 3,184.00 | 3,131.44 | 2,418,100 |
Mar 12, 2024 | 3,200.00 | 3,218.00 | 3,122.00 | 3,170.00 | 3,117.67 | 2,992,900 |
Mar 11, 2024 | 3,324.00 | 3,332.00 | 3,189.00 | 3,228.00 | 3,174.72 | 4,778,500 |
Mar 08, 2024 | 3,282.00 | 3,355.00 | 3,232.00 | 3,322.00 | 3,267.17 | 5,264,200 |
Mar 07, 2024 | 3,250.00 | 3,328.00 | 3,230.00 | 3,264.00 | 3,210.12 | 4,158,800 |
Mar 06, 2024 | 3,214.00 | 3,218.00 | 3,177.00 | 3,184.00 | 3,131.44 | 2,881,100 |
Mar 05, 2024 | 3,138.00 | 3,192.00 | 3,121.00 | 3,188.00 | 3,135.38 | 1,944,300 |
Mar 04, 2024 | 3,127.00 | 3,129.00 | 3,089.00 | 3,119.00 | 3,067.52 | 2,062,700 |
Mar 01, 2024 | 3,069.00 | 3,159.00 | 3,060.00 | 3,135.00 | 3,083.25 | 3,598,000 |
Feb 29, 2024 | 3,021.00 | 3,054.00 | 3,003.00 | 3,039.00 | 2,988.84 | 3,190,300 |
Feb 28, 2024 | 3,070.00 | 3,089.00 | 3,024.00 | 3,039.00 | 2,988.84 | 2,254,200 |
Feb 27, 2024 | 3,027.00 | 3,112.00 | 2,988.00 | 3,062.00 | 3,011.46 | 4,571,500 |
Feb 26, 2024 | 2,995.50 | 3,041.00 | 2,982.00 | 3,011.00 | 2,961.30 | 3,075,300 |
Feb 22, 2024 | 2,963.00 | 2,990.50 | 2,956.00 | 2,972.50 | 2,923.43 | 2,298,000 |
Feb 21, 2024 | 2,974.00 | 2,995.00 | 2,949.00 | 2,956.00 | 2,907.21 | 1,845,900 |
Feb 20, 2024 | 2,981.50 | 3,004.00 | 2,958.50 | 2,969.50 | 2,920.48 | 2,426,500 |
Feb 19, 2024 | 2,935.00 | 2,988.00 | 2,932.50 | 2,988.00 | 2,938.68 | 2,421,600 |
Feb 16, 2024 | 2,892.00 | 2,938.00 | 2,886.50 | 2,929.00 | 2,880.65 | 3,088,700 |
Feb 15, 2024 | 2,898.00 | 2,917.00 | 2,862.50 | 2,873.00 | 2,825.58 | 2,461,100 |
Feb 14, 2024 | 2,949.50 | 2,954.50 | 2,881.00 | 2,897.00 | 2,849.18 | 2,393,300 |
Feb 13, 2024 | 2,862.50 | 2,943.50 | 2,861.50 | 2,938.50 | 2,890.00 | 3,466,100 |
Feb 09, 2024 | 2,873.50 | 2,879.50 | 2,838.50 | 2,855.00 | 2,807.87 | 2,596,100 |
Feb 08, 2024 | 2,898.00 | 2,916.00 | 2,872.50 | 2,887.00 | 2,839.35 | 2,491,200 |
Feb 07, 2024 | 2,863.00 | 2,919.00 | 2,860.00 | 2,901.50 | 2,853.61 | 2,788,800 |
Feb 06, 2024 | 2,982.00 | 2,982.00 | 2,863.00 | 2,870.00 | 2,822.63 | 6,135,700 |
Feb 05, 2024 | 3,005.00 | 3,016.00 | 2,979.00 | 3,012.00 | 2,962.28 | 2,752,700 |
Feb 02, 2024 | 2,941.50 | 2,991.50 | 2,931.00 | 2,979.00 | 2,929.83 | 2,973,600 |
Feb 01, 2024 | 2,972.50 | 2,994.50 | 2,918.00 | 2,945.00 | 2,896.39 | 4,667,200 |
Jan 31, 2024 | 2,985.00 | 3,041.00 | 2,965.00 | 3,041.00 | 2,990.80 | 3,560,800 |
Jan 30, 2024 | 2,960.00 | 2,967.00 | 2,946.00 | 2,955.00 | 2,906.22 | 1,504,900 |
Jan 29, 2024 | 2,968.00 | 2,982.00 | 2,947.00 | 2,969.00 | 2,919.99 | 1,976,000 |
Jan 26, 2024 | 2,942.00 | 2,963.50 | 2,912.00 | 2,936.50 | 2,888.03 | 2,407,600 |
Jan 25, 2024 | 2,978.50 | 2,992.00 | 2,937.50 | 2,959.50 | 2,910.65 | 2,504,300 |
Jan 24, 2024 | 2,887.00 | 2,978.00 | 2,882.00 | 2,978.00 | 2,928.84 | 3,673,900 |
Jan 23, 2024 | 2,889.00 | 2,914.50 | 2,863.00 | 2,904.50 | 2,856.56 | 3,301,300 |
Jan 22, 2024 | 2,899.00 | 2,904.50 | 2,867.50 | 2,899.00 | 2,851.15 | 2,723,800 |
Jan 19, 2024 | 2,887.00 | 2,888.00 | 2,852.00 | 2,867.50 | 2,820.17 | 2,069,300 |
Jan 18, 2024 | 2,868.00 | 2,880.50 | 2,826.50 | 2,863.00 | 2,815.74 | 2,858,800 |
Jan 17, 2024 | 2,917.00 | 2,933.50 | 2,878.50 | 2,882.50 | 2,834.92 | 2,267,500 |
Jan 16, 2024 | 2,861.50 | 2,942.50 | 2,861.50 | 2,908.50 | 2,860.49 | 1,606,800 |
Jan 15, 2024 | 2,861.50 | 2,902.50 | 2,861.50 | 2,897.50 | 2,849.67 | 265,100 |
Jan 12, 2024 | 2,901.00 | 2,907.50 | 2,859.00 | 2,859.50 | 2,812.30 | 2,283,300 |
Jan 11, 2024 | 2,874.50 | 2,935.50 | 2,871.50 | 2,900.00 | 2,852.13 | 2,569,700 |
Jan 10, 2024 | 2,829.00 | 2,860.00 | 2,815.50 | 2,838.00 | 2,791.15 | 2,256,800 |
Jan 09, 2024 | 2,805.50 | 2,859.00 | 2,800.50 | 2,855.00 | 2,807.87 | 2,853,600 |
Jan 05, 2024 | 2,773.00 | 2,849.50 | 2,771.00 | 2,848.00 | 2,800.99 | 2,634,700 |
Jan 04, 2024 | 2,754.00 | 2,758.00 | 2,694.50 | 2,756.00 | 2,710.51 | 1,863,700 |
Dec 29, 2023 | 2,720.00 | 2,731.50 | 2,694.50 | 2,706.00 | 2,661.33 | 1,672,300 |
Dec 28, 2023 | 2,686.00 | 2,703.50 | 2,682.00 | 2,696.50 | 2,651.99 | 1,596,900 |
Dec 28, 2023 | 2:1 Stock Split | |||||
Dec 27, 2023 | 2,698.50 | 2,708.00 | 2,678.50 | 2,704.00 | 2,659.37 | 1,975,200 |
Dec 26, 2023 | 2,660.00 | 2,681.00 | 2,643.50 | 2,665.00 | 2,621.01 | 1,811,000 |
Dec 25, 2023 | 2,700.50 | 2,703.50 | 2,658.50 | 2,660.50 | 2,616.58 | 1,204,600 |
Dec 22, 2023 | 2,635.00 | 2,671.50 | 2,633.50 | 2,666.00 | 2,621.99 | 1,941,600 |
Dec 21, 2023 | 2,616.50 | 2,625.00 | 2,604.50 | 2,609.00 | 2,565.93 | 1,688,000 |
Dec 20, 2023 | 2,596.00 | 2,644.50 | 2,585.00 | 2,628.00 | 2,584.62 | 1,947,000 |
Dec 19, 2023 | 2,618.00 | 2,653.00 | 2,595.50 | 2,618.00 | 2,574.79 | 2,929,000 |
Dec 18, 2023 | 2,636.50 | 2,639.00 | 2,561.50 | 2,616.00 | 2,572.82 | 4,032,000 |
Dec 15, 2023 | 2,705.50 | 2,719.50 | 2,664.00 | 2,675.50 | 2,631.34 | 3,338,800 |
Dec 14, 2023 | 2,799.00 | 2,799.00 | 2,719.00 | 2,730.50 | 2,685.43 | 3,288,400 |
Dec 13, 2023 | 2,765.00 | 2,784.50 | 2,761.00 | 2,776.00 | 2,730.18 | 1,955,000 |
Dec 12, 2023 | 2,805.00 | 2,808.50 | 2,772.00 | 2,772.00 | 2,726.24 | 2,488,000 |
Dec 11, 2023 | 2,785.00 | 2,813.00 | 2,746.50 | 2,801.50 | 2,755.26 | 3,410,200 |
Dec 08, 2023 | 2,737.50 | 2,779.00 | 2,731.00 | 2,735.00 | 2,689.85 | 4,532,800 |
Dec 07, 2023 | 2,750.50 | 2,781.00 | 2,741.50 | 2,767.50 | 2,721.82 | 2,610,800 |
Dec 06, 2023 | 2,737.00 | 2,790.50 | 2,729.50 | 2,789.00 | 2,742.96 | 2,368,800 |
Dec 05, 2023 | 2,722.00 | 2,741.50 | 2,704.00 | 2,725.50 | 2,680.51 | 1,909,200 |
Dec 04, 2023 | 2,768.00 | 2,776.50 | 2,721.00 | 2,721.50 | 2,676.58 | 2,880,400 |
Dec 01, 2023 | 2,799.00 | 2,811.00 | 2,783.00 | 2,794.00 | 2,747.88 | 1,970,200 |
Nov 30, 2023 | 2,767.00 | 2,827.00 | 2,763.50 | 2,779.50 | 2,733.62 | 5,608,400 |
Nov 29, 2023 | 2,779.50 | 2,802.50 | 2,750.00 | 2,750.00 | 2,704.61 | 3,313,200 |
Nov 28, 2023 | 2,761.50 | 2,784.50 | 2,744.50 | 2,766.00 | 2,720.34 | 1,998,400 |
Nov 27, 2023 | 2,755.00 | 2,780.00 | 2,745.00 | 2,776.00 | 2,730.18 | 2,222,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |