Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 3,021.00 | 3,039.00 | 2,959.50 | 2,964.50 | 2,964.50 | 684,900 |
May 01, 2024 | 2,998.00 | 3,039.00 | 2,975.00 | 2,993.00 | 2,993.00 | 2,177,200 |
Apr 30, 2024 | 3,183.00 | 3,183.00 | 3,103.00 | 3,135.00 | 3,135.00 | 1,023,300 |
Apr 26, 2024 | 3,136.00 | 3,180.00 | 3,101.00 | 3,158.00 | 3,158.00 | 1,156,800 |
Apr 25, 2024 | 3,219.00 | 3,223.00 | 3,135.00 | 3,139.00 | 3,139.00 | 1,065,500 |
Apr 24, 2024 | 3,260.00 | 3,265.00 | 3,219.00 | 3,235.00 | 3,235.00 | 932,700 |
Apr 23, 2024 | 3,278.00 | 3,335.00 | 3,263.00 | 3,281.00 | 3,281.00 | 951,500 |
Apr 22, 2024 | 3,249.00 | 3,298.00 | 3,234.00 | 3,270.00 | 3,270.00 | 1,020,300 |
Apr 19, 2024 | 3,322.00 | 3,327.00 | 3,184.00 | 3,213.00 | 3,213.00 | 1,612,800 |
Apr 18, 2024 | 3,400.00 | 3,433.00 | 3,319.00 | 3,331.00 | 3,331.00 | 1,204,200 |
Apr 17, 2024 | 3,472.00 | 3,472.00 | 3,374.00 | 3,383.00 | 3,383.00 | 739,300 |
Apr 16, 2024 | 3,499.00 | 3,499.00 | 3,436.00 | 3,473.00 | 3,473.00 | 780,900 |
Apr 15, 2024 | 3,529.00 | 3,537.00 | 3,497.00 | 3,520.00 | 3,520.00 | 587,700 |
Apr 12, 2024 | 3,555.00 | 3,588.00 | 3,541.00 | 3,555.00 | 3,555.00 | 504,300 |
Apr 11, 2024 | 3,567.00 | 3,575.00 | 3,533.00 | 3,555.00 | 3,555.00 | 633,500 |
Apr 10, 2024 | 3,604.00 | 3,620.00 | 3,589.00 | 3,608.00 | 3,608.00 | 413,600 |
Apr 09, 2024 | 3,631.00 | 3,644.00 | 3,591.00 | 3,603.00 | 3,603.00 | 347,200 |
Apr 08, 2024 | 3,600.00 | 3,665.00 | 3,583.00 | 3,625.00 | 3,625.00 | 426,900 |
Apr 05, 2024 | 3,589.00 | 3,618.00 | 3,565.00 | 3,595.00 | 3,595.00 | 475,300 |
Apr 04, 2024 | 3,629.00 | 3,649.00 | 3,593.00 | 3,593.00 | 3,593.00 | 585,700 |
Apr 03, 2024 | 3,600.00 | 3,665.00 | 3,592.00 | 3,603.00 | 3,603.00 | 663,700 |
Apr 02, 2024 | 3,710.00 | 3,729.00 | 3,625.00 | 3,631.00 | 3,631.00 | 695,300 |
Apr 01, 2024 | 3,778.00 | 3,805.00 | 3,720.00 | 3,723.00 | 3,723.00 | 377,800 |
Mar 29, 2024 | 3,802.00 | 3,833.00 | 3,769.00 | 3,779.00 | 3,779.00 | 210,300 |
Mar 28, 2024 | 3,905.00 | 3,905.00 | 3,765.00 | 3,776.00 | 3,776.00 | 890,700 |
Mar 28, 2024 | 20 Dividend | |||||
Mar 27, 2024 | 3,940.00 | 3,980.00 | 3,940.00 | 3,941.00 | 3,921.00 | 1,249,400 |
Mar 26, 2024 | 3,947.00 | 3,980.00 | 3,891.00 | 3,936.00 | 3,916.03 | 737,000 |
Mar 25, 2024 | 3,974.00 | 4,028.00 | 3,955.00 | 3,975.00 | 3,954.83 | 663,200 |
Mar 22, 2024 | 3,933.00 | 3,970.00 | 3,916.00 | 3,962.00 | 3,941.89 | 555,900 |
Mar 21, 2024 | 3,951.00 | 3,963.00 | 3,917.00 | 3,945.00 | 3,924.98 | 511,800 |
Mar 19, 2024 | 3,880.00 | 3,951.00 | 3,861.00 | 3,951.00 | 3,930.95 | 447,600 |
Mar 18, 2024 | 3,850.00 | 3,909.00 | 3,833.00 | 3,893.00 | 3,873.24 | 436,800 |
Mar 15, 2024 | 3,769.00 | 3,834.00 | 3,765.00 | 3,819.00 | 3,799.62 | 521,300 |
Mar 14, 2024 | 3,750.00 | 3,797.00 | 3,745.00 | 3,783.00 | 3,763.80 | 458,600 |
Mar 13, 2024 | 3,800.00 | 3,839.00 | 3,751.00 | 3,774.00 | 3,754.85 | 440,200 |
Mar 12, 2024 | 3,830.00 | 3,851.00 | 3,743.00 | 3,820.00 | 3,800.61 | 550,200 |
Mar 11, 2024 | 3,866.00 | 3,895.00 | 3,814.00 | 3,858.00 | 3,838.42 | 492,700 |
Mar 08, 2024 | 3,876.00 | 3,888.00 | 3,821.00 | 3,864.00 | 3,844.39 | 648,100 |
Mar 07, 2024 | 3,832.00 | 3,908.00 | 3,831.00 | 3,908.00 | 3,888.17 | 484,000 |
Mar 06, 2024 | 3,852.00 | 3,904.00 | 3,817.00 | 3,832.00 | 3,812.55 | 644,400 |
Mar 05, 2024 | 3,852.00 | 3,904.00 | 3,810.00 | 3,892.00 | 3,872.25 | 471,000 |
Mar 04, 2024 | 3,890.00 | 3,898.00 | 3,834.00 | 3,870.00 | 3,850.36 | 479,800 |
Mar 01, 2024 | 3,830.00 | 3,894.00 | 3,810.00 | 3,883.00 | 3,863.29 | 413,100 |
Feb 29, 2024 | 3,786.00 | 3,861.00 | 3,747.00 | 3,827.00 | 3,807.58 | 1,471,900 |
Feb 28, 2024 | 3,765.00 | 3,827.00 | 3,765.00 | 3,792.00 | 3,772.76 | 456,500 |
Feb 27, 2024 | 3,777.00 | 3,795.00 | 3,735.00 | 3,758.00 | 3,738.93 | 639,800 |
Feb 26, 2024 | 3,790.00 | 3,822.00 | 3,781.00 | 3,802.00 | 3,782.71 | 1,174,400 |
Feb 22, 2024 | 3,827.00 | 3,849.00 | 3,788.00 | 3,790.00 | 3,770.77 | 1,088,600 |
Feb 21, 2024 | 3,867.00 | 3,872.00 | 3,816.00 | 3,823.00 | 3,803.60 | 458,400 |
Feb 20, 2024 | 3,887.00 | 3,919.00 | 3,856.00 | 3,870.00 | 3,850.36 | 376,000 |
Feb 19, 2024 | 3,838.00 | 3,881.00 | 3,830.00 | 3,881.00 | 3,861.30 | 324,800 |
Feb 16, 2024 | 3,802.00 | 3,883.00 | 3,802.00 | 3,844.00 | 3,824.49 | 432,700 |
Feb 15, 2024 | 3,834.00 | 3,834.00 | 3,760.00 | 3,786.00 | 3,766.79 | 438,900 |
Feb 14, 2024 | 3,887.00 | 3,902.00 | 3,778.00 | 3,818.00 | 3,798.62 | 538,000 |
Feb 13, 2024 | 3,858.00 | 3,915.00 | 3,835.00 | 3,909.00 | 3,889.16 | 552,700 |
Feb 09, 2024 | 3,896.00 | 3,912.00 | 3,833.00 | 3,845.00 | 3,825.49 | 606,300 |
Feb 08, 2024 | 3,860.00 | 3,910.00 | 3,816.00 | 3,898.00 | 3,878.22 | 937,000 |
Feb 07, 2024 | 3,925.00 | 3,945.00 | 3,896.00 | 3,915.00 | 3,895.13 | 506,400 |
Feb 06, 2024 | 3,930.00 | 3,983.00 | 3,925.00 | 3,931.00 | 3,911.05 | 454,600 |
Feb 05, 2024 | 3,915.00 | 3,953.00 | 3,895.00 | 3,930.00 | 3,910.06 | 400,500 |
Feb 02, 2024 | 3,928.00 | 3,940.00 | 3,902.00 | 3,915.00 | 3,895.13 | 278,800 |
Feb 01, 2024 | 3,894.00 | 3,956.00 | 3,889.00 | 3,909.00 | 3,889.16 | 356,400 |
Jan 31, 2024 | 3,875.00 | 3,919.00 | 3,860.00 | 3,919.00 | 3,899.11 | 382,900 |
Jan 30, 2024 | 3,926.00 | 3,945.00 | 3,894.00 | 3,894.00 | 3,874.24 | 260,400 |
Jan 29, 2024 | 3,889.00 | 3,936.00 | 3,884.00 | 3,935.00 | 3,915.03 | 355,800 |
Jan 26, 2024 | 3,950.00 | 3,956.00 | 3,876.00 | 3,884.00 | 3,864.29 | 449,200 |
Jan 25, 2024 | 3,920.00 | 3,978.00 | 3,920.00 | 3,950.00 | 3,929.95 | 474,100 |
Jan 24, 2024 | 4,017.00 | 4,020.00 | 3,916.00 | 3,938.00 | 3,918.02 | 508,800 |
Jan 23, 2024 | 4,056.00 | 4,099.00 | 4,033.00 | 4,050.00 | 4,029.45 | 394,600 |
Jan 22, 2024 | 4,012.00 | 4,084.00 | 3,995.00 | 4,084.00 | 4,063.27 | 361,500 |
Jan 19, 2024 | 4,095.00 | 4,095.00 | 3,999.00 | 4,012.00 | 3,991.64 | 351,500 |
Jan 18, 2024 | 4,084.00 | 4,087.00 | 4,040.00 | 4,053.00 | 4,032.43 | 342,100 |
Jan 17, 2024 | 4,077.00 | 4,137.00 | 4,061.00 | 4,085.00 | 4,064.27 | 420,700 |
Jan 16, 2024 | 4,050.00 | 4,138.00 | 4,039.00 | 4,067.00 | 4,046.36 | 327,100 |
Jan 15, 2024 | 4,050.00 | 4,055.00 | 4,039.00 | 4,050.00 | 4,029.45 | 45,200 |
Jan 12, 2024 | 4,100.00 | 4,100.00 | 4,038.00 | 4,050.00 | 4,029.45 | 502,400 |
Jan 11, 2024 | 4,030.00 | 4,061.00 | 4,014.00 | 4,037.00 | 4,016.51 | 497,700 |
Jan 10, 2024 | 3,926.00 | 4,027.00 | 3,923.00 | 4,021.00 | 4,000.59 | 500,200 |
Jan 09, 2024 | 3,889.00 | 3,925.00 | 3,865.00 | 3,917.00 | 3,897.12 | 334,100 |
Jan 05, 2024 | 3,840.00 | 3,885.00 | 3,828.00 | 3,873.00 | 3,853.34 | 393,300 |
Jan 04, 2024 | 3,766.00 | 3,823.00 | 3,730.00 | 3,822.00 | 3,802.60 | 371,300 |
Dec 29, 2023 | 3,746.00 | 3,806.00 | 3,739.00 | 3,789.00 | 3,769.77 | 345,100 |
Dec 28, 2023 | 3,730.00 | 3,752.00 | 3,707.00 | 3,751.00 | 3,731.96 | 198,100 |
Dec 27, 2023 | 3,737.00 | 3,773.00 | 3,727.00 | 3,762.00 | 3,742.91 | 298,900 |
Dec 26, 2023 | 3,760.00 | 3,760.00 | 3,713.00 | 3,719.00 | 3,700.13 | 197,100 |
Dec 25, 2023 | 3,772.00 | 3,782.00 | 3,737.00 | 3,758.00 | 3,738.93 | 165,700 |
Dec 22, 2023 | 3,754.00 | 3,775.00 | 3,729.00 | 3,747.00 | 3,727.98 | 323,600 |
Dec 21, 2023 | 3,704.00 | 3,746.00 | 3,678.00 | 3,730.00 | 3,711.07 | 270,800 |
Dec 20, 2023 | 3,692.00 | 3,758.00 | 3,692.00 | 3,719.00 | 3,700.13 | 315,300 |
Dec 19, 2023 | 3,739.00 | 3,750.00 | 3,676.00 | 3,723.00 | 3,704.11 | 288,600 |
Dec 18, 2023 | 3,748.00 | 3,772.00 | 3,687.00 | 3,752.00 | 3,732.96 | 332,200 |
Dec 15, 2023 | 3,825.00 | 3,828.00 | 3,776.00 | 3,793.00 | 3,773.75 | 605,000 |
Dec 14, 2023 | 3,845.00 | 3,852.00 | 3,790.00 | 3,832.00 | 3,812.55 | 421,100 |
Dec 13, 2023 | 3,896.00 | 3,898.00 | 3,820.00 | 3,862.00 | 3,842.40 | 368,700 |
Dec 12, 2023 | 3,885.00 | 3,901.00 | 3,847.00 | 3,876.00 | 3,856.33 | 356,700 |
Dec 11, 2023 | 3,856.00 | 3,862.00 | 3,828.00 | 3,860.00 | 3,840.41 | 344,300 |
Dec 08, 2023 | 3,762.00 | 3,873.00 | 3,745.00 | 3,808.00 | 3,788.68 | 925,400 |
Dec 07, 2023 | 3,713.00 | 3,775.00 | 3,710.00 | 3,747.00 | 3,727.98 | 432,700 |
Dec 06, 2023 | 3,672.00 | 3,739.00 | 3,665.00 | 3,730.00 | 3,711.07 | 316,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |