Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | 3,422.00 | 3,429.00 | 3,357.00 | 3,358.00 | 3,358.00 | 2,235,600 |
May 20, 2024 | 3,389.00 | 3,447.00 | 3,377.00 | 3,422.00 | 3,422.00 | 3,280,800 |
May 17, 2024 | 3,351.00 | 3,408.00 | 3,351.00 | 3,393.00 | 3,393.00 | 3,115,700 |
May 16, 2024 | 3,350.00 | 3,397.00 | 3,327.00 | 3,387.00 | 3,387.00 | 3,839,800 |
May 15, 2024 | 3,330.00 | 3,362.00 | 3,305.00 | 3,323.00 | 3,323.00 | 2,785,700 |
May 14, 2024 | 3,321.00 | 3,327.00 | 3,278.00 | 3,326.00 | 3,326.00 | 3,305,100 |
May 13, 2024 | 3,361.00 | 3,385.00 | 3,327.00 | 3,334.00 | 3,334.00 | 2,562,100 |
May 10, 2024 | 3,450.00 | 3,466.00 | 3,357.00 | 3,368.00 | 3,368.00 | 5,476,000 |
May 09, 2024 | 3,400.00 | 3,520.00 | 3,400.00 | 3,426.00 | 3,426.00 | 11,365,900 |
May 08, 2024 | 3,254.00 | 3,266.00 | 3,217.00 | 3,223.00 | 3,223.00 | 3,325,600 |
May 07, 2024 | 3,249.00 | 3,259.00 | 3,214.00 | 3,258.00 | 3,258.00 | 3,310,200 |
May 02, 2024 | 3,185.00 | 3,214.00 | 3,178.00 | 3,211.00 | 3,211.00 | 2,002,700 |
May 01, 2024 | 3,229.00 | 3,229.00 | 3,166.00 | 3,202.00 | 3,202.00 | 2,438,200 |
Apr 30, 2024 | 3,236.00 | 3,247.00 | 3,209.00 | 3,241.00 | 3,241.00 | 3,950,500 |
Apr 26, 2024 | 3,180.00 | 3,206.00 | 3,176.00 | 3,188.00 | 3,188.00 | 2,716,800 |
Apr 25, 2024 | 3,235.00 | 3,253.00 | 3,181.00 | 3,181.00 | 3,181.00 | 2,641,200 |
Apr 24, 2024 | 3,227.00 | 3,246.00 | 3,212.00 | 3,243.00 | 3,243.00 | 2,406,400 |
Apr 23, 2024 | 3,211.00 | 3,226.00 | 3,181.00 | 3,197.00 | 3,197.00 | 2,121,400 |
Apr 22, 2024 | 3,159.00 | 3,205.00 | 3,151.00 | 3,183.00 | 3,183.00 | 3,554,300 |
Apr 19, 2024 | 3,126.00 | 3,147.00 | 3,066.00 | 3,111.00 | 3,111.00 | 3,561,500 |
Apr 18, 2024 | 3,130.00 | 3,176.00 | 3,126.00 | 3,152.00 | 3,152.00 | 3,088,700 |
Apr 17, 2024 | 3,174.00 | 3,200.00 | 3,130.00 | 3,144.00 | 3,144.00 | 3,047,000 |
Apr 16, 2024 | 3,213.00 | 3,225.00 | 3,174.00 | 3,174.00 | 3,174.00 | 3,672,300 |
Apr 15, 2024 | 3,217.00 | 3,258.00 | 3,198.00 | 3,254.00 | 3,254.00 | 2,788,900 |
Apr 12, 2024 | 3,266.00 | 3,313.00 | 3,253.00 | 3,287.00 | 3,287.00 | 4,756,200 |
Apr 11, 2024 | 3,220.00 | 3,243.00 | 3,217.00 | 3,227.00 | 3,227.00 | 2,808,700 |
Apr 10, 2024 | 3,253.00 | 3,266.00 | 3,243.00 | 3,257.00 | 3,257.00 | 1,998,200 |
Apr 09, 2024 | 3,243.00 | 3,282.00 | 3,230.00 | 3,275.00 | 3,275.00 | 2,816,700 |
Apr 08, 2024 | 3,207.00 | 3,238.00 | 3,192.00 | 3,223.00 | 3,223.00 | 2,681,400 |
Apr 05, 2024 | 3,180.00 | 3,189.00 | 3,136.00 | 3,187.00 | 3,187.00 | 3,401,700 |
Apr 04, 2024 | 3,237.00 | 3,249.00 | 3,210.00 | 3,210.00 | 3,210.00 | 4,219,000 |
Apr 03, 2024 | 3,168.00 | 3,195.00 | 3,132.00 | 3,183.00 | 3,183.00 | 4,016,800 |
Apr 02, 2024 | 3,174.00 | 3,228.00 | 3,167.00 | 3,199.00 | 3,199.00 | 4,057,000 |
Apr 01, 2024 | 3,295.00 | 3,309.00 | 3,157.00 | 3,160.00 | 3,160.00 | 4,714,800 |
Mar 29, 2024 | 3,334.00 | 3,352.00 | 3,297.00 | 3,306.00 | 3,306.00 | 1,580,500 |
Mar 28, 2024 | 3,334.00 | 3,339.00 | 3,288.00 | 3,298.00 | 3,298.00 | 5,089,500 |
Mar 28, 2024 | 51.2 Dividend | |||||
Mar 27, 2024 | 3,355.00 | 3,403.00 | 3,355.00 | 3,373.00 | 3,321.80 | 4,554,700 |
Mar 26, 2024 | 3,336.00 | 3,346.00 | 3,317.00 | 3,338.00 | 3,287.33 | 3,340,500 |
Mar 25, 2024 | 3,351.00 | 3,380.00 | 3,335.00 | 3,335.00 | 3,284.38 | 3,940,500 |
Mar 22, 2024 | 3,400.00 | 3,403.00 | 3,346.00 | 3,365.00 | 3,313.92 | 4,449,000 |
Mar 21, 2024 | 3,420.00 | 3,429.00 | 3,343.00 | 3,374.00 | 3,322.78 | 6,144,100 |
Mar 19, 2024 | 3,295.00 | 3,354.00 | 3,271.00 | 3,354.00 | 3,303.09 | 5,210,400 |
Mar 18, 2024 | 3,199.00 | 3,271.00 | 3,190.00 | 3,265.00 | 3,215.44 | 4,023,300 |
Mar 15, 2024 | 3,121.00 | 3,175.00 | 3,121.00 | 3,171.00 | 3,122.87 | 3,886,500 |
Mar 14, 2024 | 3,135.00 | 3,151.00 | 3,112.00 | 3,141.00 | 3,093.32 | 3,370,700 |
Mar 13, 2024 | 3,169.00 | 3,183.00 | 3,096.00 | 3,120.00 | 3,072.64 | 3,990,700 |
Mar 12, 2024 | 3,100.00 | 3,159.00 | 3,091.00 | 3,154.00 | 3,106.12 | 3,578,700 |
Mar 11, 2024 | 3,228.00 | 3,228.00 | 3,118.00 | 3,150.00 | 3,102.18 | 4,474,300 |
Mar 08, 2024 | 3,228.00 | 3,270.00 | 3,221.00 | 3,255.00 | 3,205.59 | 4,207,500 |
Mar 07, 2024 | 3,283.00 | 3,344.00 | 3,239.00 | 3,260.00 | 3,210.52 | 5,828,500 |
Mar 06, 2024 | 3,204.00 | 3,217.00 | 3,172.00 | 3,213.00 | 3,164.23 | 3,682,600 |
Mar 05, 2024 | 3,138.00 | 3,193.00 | 3,130.00 | 3,184.00 | 3,135.67 | 3,789,300 |
Mar 04, 2024 | 3,153.00 | 3,165.00 | 3,119.00 | 3,128.00 | 3,080.52 | 3,837,700 |
Mar 01, 2024 | 3,149.00 | 3,175.00 | 3,134.00 | 3,167.00 | 3,118.93 | 3,538,400 |
Feb 29, 2024 | 3,190.00 | 3,198.00 | 3,112.00 | 3,137.00 | 3,089.38 | 5,154,500 |
Feb 28, 2024 | 3,168.00 | 3,192.00 | 3,134.00 | 3,173.00 | 3,124.84 | 5,831,000 |
Feb 27, 2024 | 3,141.00 | 3,168.00 | 3,120.00 | 3,155.00 | 3,107.11 | 3,447,800 |
Feb 26, 2024 | 3,131.00 | 3,174.00 | 3,131.00 | 3,149.00 | 3,101.20 | 4,619,100 |
Feb 22, 2024 | 3,112.00 | 3,120.00 | 3,081.00 | 3,093.00 | 3,046.05 | 3,862,000 |
Feb 21, 2024 | 3,082.00 | 3,104.00 | 3,068.00 | 3,096.00 | 3,049.00 | 3,861,400 |
Feb 20, 2024 | 3,150.00 | 3,153.00 | 3,078.00 | 3,082.00 | 3,035.22 | 3,251,700 |
Feb 19, 2024 | 3,043.00 | 3,109.00 | 3,037.00 | 3,105.00 | 3,057.87 | 3,588,500 |
Feb 16, 2024 | 3,020.00 | 3,042.00 | 3,000.00 | 3,030.00 | 2,984.01 | 3,693,300 |
Feb 15, 2024 | 3,006.00 | 3,012.00 | 2,972.00 | 2,986.50 | 2,941.17 | 3,465,600 |
Feb 14, 2024 | 3,005.00 | 3,010.00 | 2,968.50 | 2,987.00 | 2,941.66 | 3,440,900 |
Feb 13, 2024 | 3,046.00 | 3,057.00 | 2,987.50 | 3,027.00 | 2,981.05 | 5,006,400 |
Feb 09, 2024 | 3,033.00 | 3,035.00 | 2,965.00 | 3,010.00 | 2,964.31 | 4,887,200 |
Feb 08, 2024 | 2,950.00 | 3,023.00 | 2,901.00 | 3,021.00 | 2,975.14 | 11,517,700 |
Feb 07, 2024 | 2,864.00 | 2,897.50 | 2,842.00 | 2,877.00 | 2,833.33 | 4,894,400 |
Feb 06, 2024 | 2,834.00 | 2,875.00 | 2,830.00 | 2,847.50 | 2,804.28 | 4,449,600 |
Feb 05, 2024 | 2,838.00 | 2,862.50 | 2,811.50 | 2,862.50 | 2,819.05 | 3,499,000 |
Feb 02, 2024 | 2,809.50 | 2,833.50 | 2,797.50 | 2,822.50 | 2,779.66 | 4,337,200 |
Feb 01, 2024 | 2,845.00 | 2,847.00 | 2,810.50 | 2,816.50 | 2,773.75 | 3,952,600 |
Jan 31, 2024 | 2,835.00 | 2,868.50 | 2,829.00 | 2,868.50 | 2,824.96 | 3,003,400 |
Jan 30, 2024 | 2,844.00 | 2,856.50 | 2,816.50 | 2,816.50 | 2,773.75 | 2,607,100 |
Jan 29, 2024 | 2,846.00 | 2,863.00 | 2,842.00 | 2,861.00 | 2,817.57 | 2,497,600 |
Jan 26, 2024 | 2,855.00 | 2,855.00 | 2,820.00 | 2,820.00 | 2,777.19 | 3,530,400 |
Jan 25, 2024 | 2,852.00 | 2,871.00 | 2,841.50 | 2,856.00 | 2,812.65 | 2,743,300 |
Jan 24, 2024 | 2,838.00 | 2,853.00 | 2,816.00 | 2,844.50 | 2,801.32 | 3,534,000 |
Jan 23, 2024 | 2,845.00 | 2,876.00 | 2,832.00 | 2,843.00 | 2,799.84 | 3,078,200 |
Jan 22, 2024 | 2,798.50 | 2,844.00 | 2,795.00 | 2,844.00 | 2,800.83 | 3,371,800 |
Jan 19, 2024 | 2,801.50 | 2,803.00 | 2,770.00 | 2,788.50 | 2,746.17 | 2,591,100 |
Jan 18, 2024 | 2,773.00 | 2,790.50 | 2,768.00 | 2,777.50 | 2,735.34 | 2,560,800 |
Jan 17, 2024 | 2,797.00 | 2,829.00 | 2,778.00 | 2,782.00 | 2,739.77 | 3,877,900 |
Jan 16, 2024 | 2,779.50 | 2,842.50 | 2,777.50 | 2,804.00 | 2,761.44 | 3,619,700 |
Jan 15, 2024 | 2,779.50 | 2,809.00 | 2,777.50 | 2,803.50 | 2,760.94 | 619,300 |
Jan 12, 2024 | 2,820.00 | 2,820.00 | 2,764.50 | 2,773.00 | 2,730.91 | 4,111,600 |
Jan 11, 2024 | 2,785.00 | 2,813.00 | 2,782.00 | 2,801.00 | 2,758.48 | 4,492,600 |
Jan 10, 2024 | 2,756.00 | 2,769.50 | 2,735.50 | 2,760.50 | 2,718.60 | 3,412,600 |
Jan 09, 2024 | 2,755.00 | 2,769.00 | 2,737.00 | 2,747.00 | 2,705.30 | 4,273,000 |
Jan 05, 2024 | 2,720.00 | 2,775.00 | 2,719.00 | 2,759.00 | 2,717.12 | 5,044,000 |
Jan 04, 2024 | 2,657.00 | 2,689.50 | 2,628.50 | 2,688.50 | 2,647.69 | 3,412,500 |
Dec 29, 2023 | 2,651.00 | 2,677.00 | 2,638.00 | 2,656.00 | 2,615.68 | 2,848,000 |
Dec 28, 2023 | 2,645.00 | 2,651.00 | 2,636.00 | 2,641.00 | 2,600.91 | 2,135,900 |
Dec 27, 2023 | 2,642.50 | 2,645.00 | 2,627.50 | 2,641.00 | 2,600.91 | 2,816,900 |
Dec 26, 2023 | 2,630.00 | 2,637.00 | 2,615.00 | 2,632.00 | 2,592.05 | 2,012,300 |
Dec 25, 2023 | 2,650.00 | 2,656.50 | 2,626.50 | 2,630.50 | 2,590.57 | 1,792,100 |
Dec 22, 2023 | 2,640.00 | 2,656.50 | 2,621.00 | 2,635.00 | 2,595.00 | 2,595,900 |
Dec 21, 2023 | 2,659.00 | 2,664.00 | 2,631.00 | 2,632.50 | 2,592.54 | 2,538,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |