Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 3,000.00 | 3,017.00 | 2,985.50 | 2,996.50 | 2,996.50 | 1,976,700 |
May 01, 2024 | 2,990.00 | 3,014.00 | 2,986.00 | 3,001.00 | 3,001.00 | 2,482,300 |
Apr 30, 2024 | 3,010.00 | 3,017.00 | 2,958.00 | 3,000.00 | 3,000.00 | 7,584,500 |
Apr 26, 2024 | 3,021.00 | 3,067.00 | 3,008.00 | 3,060.00 | 3,060.00 | 2,347,500 |
Apr 25, 2024 | 3,080.00 | 3,080.00 | 3,021.00 | 3,032.00 | 3,032.00 | 2,491,800 |
Apr 24, 2024 | 3,038.00 | 3,077.00 | 3,031.00 | 3,075.00 | 3,075.00 | 1,911,900 |
Apr 23, 2024 | 3,056.00 | 3,076.00 | 3,054.00 | 3,069.00 | 3,069.00 | 2,068,500 |
Apr 22, 2024 | 3,005.00 | 3,055.00 | 3,004.00 | 3,054.00 | 3,054.00 | 2,749,200 |
Apr 19, 2024 | 3,046.00 | 3,052.00 | 2,953.50 | 2,958.00 | 2,958.00 | 4,437,700 |
Apr 18, 2024 | 3,013.00 | 3,052.00 | 3,007.00 | 3,036.00 | 3,036.00 | 2,323,400 |
Apr 17, 2024 | 3,070.00 | 3,071.00 | 3,001.00 | 3,002.00 | 3,002.00 | 2,588,800 |
Apr 16, 2024 | 3,080.00 | 3,090.00 | 3,045.00 | 3,056.00 | 3,056.00 | 3,024,000 |
Apr 15, 2024 | 3,100.00 | 3,104.00 | 3,061.00 | 3,100.00 | 3,100.00 | 2,725,600 |
Apr 12, 2024 | 3,125.00 | 3,140.00 | 3,110.00 | 3,114.00 | 3,114.00 | 1,691,100 |
Apr 11, 2024 | 3,126.00 | 3,139.00 | 3,113.00 | 3,121.00 | 3,121.00 | 1,813,800 |
Apr 10, 2024 | 3,150.00 | 3,168.00 | 3,139.00 | 3,144.00 | 3,144.00 | 1,665,000 |
Apr 09, 2024 | 3,111.00 | 3,154.00 | 3,100.00 | 3,148.00 | 3,148.00 | 2,600,800 |
Apr 08, 2024 | 3,051.00 | 3,089.00 | 3,044.00 | 3,087.00 | 3,087.00 | 2,213,100 |
Apr 05, 2024 | 3,047.00 | 3,074.00 | 3,041.00 | 3,063.00 | 3,063.00 | 2,058,300 |
Apr 04, 2024 | 3,120.00 | 3,121.00 | 3,063.00 | 3,063.00 | 3,063.00 | 3,071,000 |
Apr 03, 2024 | 3,115.00 | 3,133.00 | 3,107.00 | 3,120.00 | 3,120.00 | 1,761,700 |
Apr 02, 2024 | 3,177.00 | 3,178.00 | 3,117.00 | 3,124.00 | 3,124.00 | 2,454,000 |
Apr 01, 2024 | 3,190.00 | 3,204.00 | 3,162.00 | 3,182.00 | 3,182.00 | 1,900,300 |
Mar 29, 2024 | 3,160.00 | 3,207.00 | 3,160.00 | 3,196.00 | 3,196.00 | 1,334,500 |
Mar 28, 2024 | 3,180.00 | 3,205.00 | 3,160.00 | 3,160.00 | 3,160.00 | 2,573,300 |
Mar 28, 2024 | 30 Dividend | |||||
Mar 27, 2024 | 3,218.00 | 3,223.00 | 3,188.00 | 3,210.00 | 3,180.00 | 4,065,600 |
Mar 26, 2024 | 3,218.00 | 3,229.00 | 3,187.00 | 3,198.00 | 3,168.11 | 2,538,900 |
Mar 25, 2024 | 3,225.00 | 3,242.00 | 3,214.00 | 3,219.00 | 3,188.92 | 2,190,000 |
Mar 22, 2024 | 3,223.00 | 3,252.00 | 3,213.00 | 3,224.00 | 3,193.87 | 3,563,500 |
Mar 21, 2024 | 3,200.00 | 3,210.00 | 3,181.00 | 3,194.00 | 3,164.15 | 3,656,500 |
Mar 19, 2024 | 3,204.00 | 3,213.00 | 3,186.00 | 3,200.00 | 3,170.09 | 2,686,900 |
Mar 18, 2024 | 3,198.00 | 3,209.00 | 3,187.00 | 3,206.00 | 3,176.04 | 1,958,100 |
Mar 15, 2024 | 3,197.00 | 3,197.00 | 3,168.00 | 3,195.00 | 3,165.14 | 1,727,800 |
Mar 14, 2024 | 3,158.00 | 3,190.00 | 3,152.00 | 3,190.00 | 3,160.19 | 1,739,200 |
Mar 13, 2024 | 3,150.00 | 3,166.00 | 3,130.00 | 3,158.00 | 3,128.49 | 2,170,300 |
Mar 12, 2024 | 3,124.00 | 3,148.00 | 3,087.00 | 3,145.00 | 3,115.61 | 2,061,500 |
Mar 11, 2024 | 3,133.00 | 3,140.00 | 3,096.00 | 3,124.00 | 3,094.80 | 2,606,800 |
Mar 08, 2024 | 3,178.00 | 3,190.00 | 3,137.00 | 3,140.00 | 3,110.65 | 2,779,600 |
Mar 07, 2024 | 3,166.00 | 3,193.00 | 3,163.00 | 3,189.00 | 3,159.20 | 1,861,400 |
Mar 06, 2024 | 3,167.00 | 3,196.00 | 3,163.00 | 3,163.00 | 3,133.44 | 2,366,900 |
Mar 05, 2024 | 3,171.00 | 3,196.00 | 3,148.00 | 3,182.00 | 3,152.26 | 1,981,700 |
Mar 04, 2024 | 3,225.00 | 3,230.00 | 3,174.00 | 3,174.00 | 3,144.34 | 3,646,100 |
Mar 01, 2024 | 3,262.00 | 3,271.00 | 3,241.00 | 3,244.00 | 3,213.68 | 1,616,600 |
Feb 29, 2024 | 3,244.00 | 3,264.00 | 3,218.00 | 3,264.00 | 3,233.50 | 3,146,700 |
Feb 28, 2024 | 3,236.00 | 3,265.00 | 3,224.00 | 3,247.00 | 3,216.65 | 1,944,400 |
Feb 27, 2024 | 3,237.00 | 3,245.00 | 3,211.00 | 3,234.00 | 3,203.78 | 2,412,900 |
Feb 26, 2024 | 3,225.00 | 3,262.00 | 3,223.00 | 3,250.00 | 3,219.63 | 2,284,000 |
Feb 22, 2024 | 3,228.00 | 3,240.00 | 3,216.00 | 3,231.00 | 3,200.80 | 2,010,100 |
Feb 21, 2024 | 3,214.00 | 3,228.00 | 3,209.00 | 3,226.00 | 3,195.85 | 1,509,100 |
Feb 20, 2024 | 3,245.00 | 3,257.00 | 3,222.00 | 3,229.00 | 3,198.82 | 1,603,100 |
Feb 19, 2024 | 3,239.00 | 3,243.00 | 3,216.00 | 3,232.00 | 3,201.79 | 2,282,200 |
Feb 16, 2024 | 3,225.00 | 3,271.00 | 3,223.00 | 3,255.00 | 3,224.58 | 3,302,100 |
Feb 15, 2024 | 3,211.00 | 3,223.00 | 3,178.00 | 3,217.00 | 3,186.93 | 2,794,900 |
Feb 14, 2024 | 3,245.00 | 3,252.00 | 3,208.00 | 3,218.00 | 3,187.93 | 2,201,700 |
Feb 13, 2024 | 3,260.00 | 3,277.00 | 3,244.00 | 3,269.00 | 3,238.45 | 2,850,500 |
Feb 09, 2024 | 3,252.00 | 3,276.00 | 3,239.00 | 3,249.00 | 3,218.64 | 2,292,700 |
Feb 08, 2024 | 3,247.00 | 3,279.00 | 3,227.00 | 3,276.00 | 3,245.38 | 3,243,400 |
Feb 07, 2024 | 3,306.00 | 3,322.00 | 3,230.00 | 3,242.00 | 3,211.70 | 3,545,400 |
Feb 06, 2024 | 3,275.00 | 3,323.00 | 3,275.00 | 3,301.00 | 3,270.15 | 2,624,100 |
Feb 05, 2024 | 3,300.00 | 3,303.00 | 3,266.00 | 3,286.00 | 3,255.29 | 2,330,600 |
Feb 02, 2024 | 3,319.00 | 3,324.00 | 3,264.00 | 3,279.00 | 3,248.36 | 3,132,600 |
Feb 01, 2024 | 3,333.00 | 3,385.00 | 3,290.00 | 3,309.00 | 3,278.07 | 9,493,000 |
Jan 31, 2024 | 3,234.00 | 3,270.00 | 3,220.00 | 3,270.00 | 3,239.44 | 3,786,000 |
Jan 30, 2024 | 3,216.00 | 3,238.00 | 3,199.00 | 3,229.00 | 3,198.82 | 2,257,000 |
Jan 29, 2024 | 3,179.00 | 3,231.00 | 3,177.00 | 3,225.00 | 3,194.86 | 2,534,900 |
Jan 26, 2024 | 3,198.00 | 3,198.00 | 3,151.00 | 3,162.00 | 3,132.45 | 1,861,200 |
Jan 25, 2024 | 3,184.00 | 3,193.00 | 3,162.00 | 3,191.00 | 3,161.18 | 1,562,700 |
Jan 24, 2024 | 3,200.00 | 3,206.00 | 3,166.00 | 3,175.00 | 3,145.33 | 1,428,800 |
Jan 23, 2024 | 3,206.00 | 3,228.00 | 3,197.00 | 3,204.00 | 3,174.06 | 2,442,500 |
Jan 22, 2024 | 3,185.00 | 3,198.00 | 3,173.00 | 3,198.00 | 3,168.11 | 2,236,500 |
Jan 19, 2024 | 3,160.00 | 3,170.00 | 3,140.00 | 3,165.00 | 3,135.42 | 1,669,500 |
Jan 18, 2024 | 3,145.00 | 3,151.00 | 3,116.00 | 3,139.00 | 3,109.66 | 2,041,600 |
Jan 17, 2024 | 3,157.00 | 3,183.00 | 3,146.00 | 3,162.00 | 3,132.45 | 2,159,500 |
Jan 16, 2024 | 3,176.00 | 3,183.00 | 3,156.00 | 3,158.00 | 3,128.49 | 1,365,900 |
Jan 15, 2024 | 3,166.00 | 3,170.00 | 3,146.00 | 3,147.00 | 3,117.59 | 436,800 |
Jan 12, 2024 | 3,201.00 | 3,202.00 | 3,168.00 | 3,182.00 | 3,152.26 | 2,246,800 |
Jan 11, 2024 | 3,185.00 | 3,205.00 | 3,177.00 | 3,200.00 | 3,170.09 | 2,600,400 |
Jan 10, 2024 | 3,170.00 | 3,194.00 | 3,163.00 | 3,183.00 | 3,153.25 | 2,685,300 |
Jan 09, 2024 | 3,150.00 | 3,165.00 | 3,137.00 | 3,165.00 | 3,135.42 | 2,633,400 |
Jan 05, 2024 | 3,124.00 | 3,137.00 | 3,104.00 | 3,137.00 | 3,107.68 | 2,231,100 |
Jan 04, 2024 | 3,000.00 | 3,119.00 | 2,991.00 | 3,119.00 | 3,089.85 | 3,890,000 |
Dec 29, 2023 | 3,068.00 | 3,086.00 | 3,045.00 | 3,060.00 | 3,031.40 | 1,353,400 |
Dec 28, 2023 | 3,052.00 | 3,073.00 | 3,043.00 | 3,069.00 | 3,040.32 | 1,021,000 |
Dec 27, 2023 | 3,032.00 | 3,062.00 | 3,032.00 | 3,058.00 | 3,029.42 | 1,840,000 |
Dec 26, 2023 | 3,059.00 | 3,062.00 | 3,033.00 | 3,038.00 | 3,009.61 | 1,220,700 |
Dec 25, 2023 | 3,085.00 | 3,089.00 | 3,045.00 | 3,062.00 | 3,033.38 | 1,202,300 |
Dec 22, 2023 | 3,055.00 | 3,069.00 | 3,053.00 | 3,063.00 | 3,034.37 | 1,488,600 |
Dec 21, 2023 | 3,035.00 | 3,053.00 | 3,012.00 | 3,046.00 | 3,017.53 | 1,428,700 |
Dec 20, 2023 | 3,048.00 | 3,070.00 | 3,040.00 | 3,054.00 | 3,025.46 | 1,843,500 |
Dec 19, 2023 | 3,051.00 | 3,058.00 | 3,009.00 | 3,037.00 | 3,008.62 | 1,825,600 |
Dec 18, 2023 | 3,086.00 | 3,102.00 | 3,052.00 | 3,064.00 | 3,035.36 | 1,761,700 |
Dec 15, 2023 | 3,057.00 | 3,093.00 | 3,046.00 | 3,093.00 | 3,064.09 | 2,162,500 |
Dec 14, 2023 | 3,066.00 | 3,095.00 | 3,056.00 | 3,080.00 | 3,051.22 | 2,059,100 |
Dec 13, 2023 | 3,105.00 | 3,118.00 | 3,079.00 | 3,089.00 | 3,060.13 | 1,860,200 |
Dec 12, 2023 | 3,103.00 | 3,117.00 | 3,082.00 | 3,094.00 | 3,065.08 | 1,568,100 |
Dec 11, 2023 | 3,086.00 | 3,106.00 | 3,068.00 | 3,106.00 | 3,076.97 | 1,691,100 |
Dec 08, 2023 | 3,110.00 | 3,145.00 | 3,090.00 | 3,101.00 | 3,072.02 | 4,380,500 |
Dec 07, 2023 | 3,087.00 | 3,102.00 | 3,076.00 | 3,087.00 | 3,058.15 | 2,670,800 |
Dec 06, 2023 | 3,028.00 | 3,065.00 | 3,017.00 | 3,054.00 | 3,025.46 | 2,078,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |