Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 17, 2024 | 2,483.00 | 2,559.00 | 2,471.00 | 2,543.00 | 2,543.00 | 166,200 |
May 16, 2024 | 2,526.00 | 2,559.00 | 2,471.00 | 2,485.00 | 2,485.00 | 185,600 |
May 15, 2024 | 2,575.00 | 2,580.00 | 2,514.00 | 2,525.00 | 2,525.00 | 208,900 |
May 14, 2024 | 2,522.00 | 2,619.00 | 2,522.00 | 2,557.00 | 2,557.00 | 191,600 |
May 13, 2024 | 2,632.00 | 2,719.00 | 2,519.00 | 2,569.00 | 2,569.00 | 429,200 |
May 10, 2024 | 2,659.00 | 2,707.00 | 2,642.00 | 2,657.00 | 2,657.00 | 226,200 |
May 09, 2024 | 2,661.00 | 2,697.00 | 2,647.00 | 2,665.00 | 2,665.00 | 177,900 |
May 08, 2024 | 2,686.00 | 2,825.00 | 2,644.00 | 2,644.00 | 2,644.00 | 416,200 |
May 07, 2024 | 2,615.00 | 2,640.00 | 2,601.00 | 2,636.00 | 2,636.00 | 214,200 |
May 02, 2024 | 2,650.00 | 2,661.00 | 2,601.00 | 2,609.00 | 2,609.00 | 207,300 |
May 01, 2024 | 2,673.00 | 2,687.00 | 2,647.00 | 2,656.00 | 2,656.00 | 172,000 |
Apr 30, 2024 | 2,650.00 | 2,675.00 | 2,631.00 | 2,649.00 | 2,649.00 | 199,300 |
Apr 26, 2024 | 2,623.00 | 2,668.00 | 2,600.00 | 2,662.00 | 2,662.00 | 260,200 |
Apr 25, 2024 | 2,649.00 | 2,649.00 | 2,615.00 | 2,616.00 | 2,616.00 | 211,700 |
Apr 24, 2024 | 2,759.00 | 2,759.00 | 2,668.00 | 2,687.00 | 2,687.00 | 325,600 |
Apr 23, 2024 | 2,641.00 | 2,658.00 | 2,592.00 | 2,625.00 | 2,625.00 | 201,100 |
Apr 22, 2024 | 2,636.00 | 2,652.00 | 2,594.00 | 2,630.00 | 2,630.00 | 296,300 |
Apr 19, 2024 | 2,677.00 | 2,688.00 | 2,562.00 | 2,622.00 | 2,622.00 | 209,300 |
Apr 18, 2024 | 2,656.00 | 2,687.00 | 2,611.00 | 2,676.00 | 2,676.00 | 404,400 |
Apr 17, 2024 | 2,626.00 | 2,660.00 | 2,582.00 | 2,656.00 | 2,656.00 | 257,300 |
Apr 16, 2024 | 2,570.00 | 2,622.00 | 2,550.00 | 2,603.00 | 2,603.00 | 300,800 |
Apr 15, 2024 | 2,505.00 | 2,568.00 | 2,498.00 | 2,568.00 | 2,568.00 | 186,700 |
Apr 12, 2024 | 2,500.00 | 2,523.00 | 2,490.00 | 2,505.00 | 2,505.00 | 178,000 |
Apr 11, 2024 | 2,522.00 | 2,522.00 | 2,441.00 | 2,485.00 | 2,485.00 | 277,900 |
Apr 10, 2024 | 2,551.00 | 2,573.00 | 2,527.00 | 2,549.00 | 2,549.00 | 187,000 |
Apr 09, 2024 | 2,482.00 | 2,535.00 | 2,482.00 | 2,535.00 | 2,535.00 | 200,600 |
Apr 08, 2024 | 2,503.00 | 2,538.00 | 2,455.00 | 2,478.00 | 2,478.00 | 157,800 |
Apr 05, 2024 | 2,400.00 | 2,480.00 | 2,400.00 | 2,466.00 | 2,466.00 | 171,400 |
Apr 04, 2024 | 2,415.00 | 2,460.00 | 2,375.00 | 2,435.00 | 2,435.00 | 167,600 |
Apr 03, 2024 | 2,451.00 | 2,466.00 | 2,415.00 | 2,415.00 | 2,415.00 | 223,500 |
Apr 02, 2024 | 2,461.00 | 2,518.00 | 2,441.00 | 2,477.00 | 2,477.00 | 356,300 |
Apr 01, 2024 | 2,674.00 | 2,680.00 | 2,424.00 | 2,424.00 | 2,424.00 | 356,800 |
Mar 29, 2024 | 2,644.00 | 2,667.00 | 2,627.00 | 2,656.00 | 2,656.00 | 58,200 |
Mar 28, 2024 | 2,620.00 | 2,677.00 | 2,620.00 | 2,644.00 | 2,644.00 | 127,100 |
Mar 28, 2024 | 42 Dividend | |||||
Mar 27, 2024 | 2,699.00 | 2,716.00 | 2,669.00 | 2,694.00 | 2,652.00 | 170,700 |
Mar 26, 2024 | 2,704.00 | 2,731.00 | 2,680.00 | 2,707.00 | 2,664.80 | 155,100 |
Mar 25, 2024 | 2,712.00 | 2,739.00 | 2,686.00 | 2,689.00 | 2,647.08 | 123,500 |
Mar 22, 2024 | 2,682.00 | 2,742.00 | 2,666.00 | 2,740.00 | 2,697.28 | 235,100 |
Mar 21, 2024 | 2,710.00 | 2,719.00 | 2,663.00 | 2,682.00 | 2,640.19 | 157,400 |
Mar 19, 2024 | 2,672.00 | 2,702.00 | 2,654.00 | 2,684.00 | 2,642.16 | 124,000 |
Mar 18, 2024 | 2,631.00 | 2,684.00 | 2,610.00 | 2,684.00 | 2,642.16 | 180,000 |
Mar 15, 2024 | 2,612.00 | 2,642.00 | 2,609.00 | 2,641.00 | 2,599.83 | 197,200 |
Mar 14, 2024 | 2,626.00 | 2,626.00 | 2,570.00 | 2,612.00 | 2,571.28 | 137,400 |
Mar 13, 2024 | 2,685.00 | 2,700.00 | 2,599.00 | 2,618.00 | 2,577.18 | 91,500 |
Mar 12, 2024 | 2,594.00 | 2,667.00 | 2,582.00 | 2,655.00 | 2,613.61 | 226,900 |
Mar 11, 2024 | 2,570.00 | 2,590.00 | 2,546.00 | 2,589.00 | 2,548.64 | 184,300 |
Mar 08, 2024 | 2,628.00 | 2,655.00 | 2,606.00 | 2,631.00 | 2,589.98 | 230,300 |
Mar 07, 2024 | 2,720.00 | 2,733.00 | 2,652.00 | 2,666.00 | 2,624.44 | 174,600 |
Mar 06, 2024 | 2,722.00 | 2,740.00 | 2,697.00 | 2,712.00 | 2,669.72 | 186,500 |
Mar 05, 2024 | 2,780.00 | 2,780.00 | 2,734.00 | 2,749.00 | 2,706.14 | 160,500 |
Mar 04, 2024 | 2,840.00 | 2,840.00 | 2,767.00 | 2,805.00 | 2,761.27 | 350,100 |
Mar 01, 2024 | 2,850.00 | 2,874.00 | 2,806.00 | 2,868.00 | 2,823.29 | 221,600 |
Feb 29, 2024 | 2,760.00 | 2,822.00 | 2,754.00 | 2,802.00 | 2,758.32 | 193,600 |
Feb 28, 2024 | 2,706.00 | 2,786.00 | 2,697.00 | 2,757.00 | 2,714.02 | 134,200 |
Feb 27, 2024 | 2,741.00 | 2,763.00 | 2,696.00 | 2,729.00 | 2,686.45 | 133,100 |
Feb 26, 2024 | 2,720.00 | 2,745.00 | 2,687.00 | 2,715.00 | 2,672.67 | 127,200 |
Feb 22, 2024 | 2,670.00 | 2,715.00 | 2,661.00 | 2,708.00 | 2,665.78 | 148,300 |
Feb 21, 2024 | 2,649.00 | 2,707.00 | 2,635.00 | 2,675.00 | 2,633.30 | 185,100 |
Feb 20, 2024 | 2,692.00 | 2,698.00 | 2,635.00 | 2,649.00 | 2,607.70 | 80,500 |
Feb 19, 2024 | 2,654.00 | 2,708.00 | 2,651.00 | 2,674.00 | 2,632.31 | 91,500 |
Feb 16, 2024 | 2,638.00 | 2,682.00 | 2,611.00 | 2,660.00 | 2,618.53 | 173,000 |
Feb 15, 2024 | 2,655.00 | 2,658.00 | 2,583.00 | 2,612.00 | 2,571.28 | 262,600 |
Feb 14, 2024 | 2,666.00 | 2,666.00 | 2,587.00 | 2,610.00 | 2,569.31 | 354,500 |
Feb 13, 2024 | 2,680.00 | 2,692.00 | 2,590.00 | 2,653.00 | 2,611.64 | 403,300 |
Feb 09, 2024 | 2,599.00 | 2,755.00 | 2,581.00 | 2,612.00 | 2,571.28 | 741,000 |
Feb 08, 2024 | 2,541.00 | 2,599.00 | 2,492.00 | 2,580.00 | 2,539.78 | 275,900 |
Feb 07, 2024 | 2,410.00 | 2,499.00 | 2,410.00 | 2,493.00 | 2,454.13 | 211,500 |
Feb 06, 2024 | 2,465.00 | 2,466.00 | 2,433.00 | 2,433.00 | 2,395.07 | 112,200 |
Feb 05, 2024 | 2,491.00 | 2,493.00 | 2,444.00 | 2,464.00 | 2,425.59 | 156,100 |
Feb 02, 2024 | 2,502.00 | 2,522.00 | 2,485.00 | 2,485.00 | 2,446.26 | 112,500 |
Feb 01, 2024 | 2,491.00 | 2,503.00 | 2,472.00 | 2,485.00 | 2,446.26 | 156,800 |
Jan 31, 2024 | 2,525.00 | 2,528.00 | 2,501.00 | 2,523.00 | 2,483.67 | 216,400 |
Jan 30, 2024 | 2,555.00 | 2,571.00 | 2,534.00 | 2,537.00 | 2,497.45 | 130,000 |
Jan 29, 2024 | 2,565.00 | 2,581.00 | 2,521.00 | 2,551.00 | 2,511.23 | 133,200 |
Jan 26, 2024 | 2,567.00 | 2,602.00 | 2,558.00 | 2,584.00 | 2,543.71 | 252,800 |
Jan 25, 2024 | 2,547.00 | 2,565.00 | 2,538.00 | 2,564.00 | 2,524.03 | 173,000 |
Jan 24, 2024 | 2,541.00 | 2,551.00 | 2,535.00 | 2,540.00 | 2,500.40 | 153,200 |
Jan 23, 2024 | 2,562.00 | 2,584.00 | 2,536.00 | 2,548.00 | 2,508.28 | 124,200 |
Jan 22, 2024 | 2,539.00 | 2,574.00 | 2,524.00 | 2,561.00 | 2,521.07 | 173,900 |
Jan 19, 2024 | 2,472.00 | 2,532.00 | 2,472.00 | 2,527.00 | 2,487.60 | 131,700 |
Jan 18, 2024 | 2,501.00 | 2,505.00 | 2,473.00 | 2,488.00 | 2,449.21 | 156,600 |
Jan 17, 2024 | 2,583.00 | 2,589.00 | 2,515.00 | 2,521.00 | 2,481.70 | 247,500 |
Jan 16, 2024 | 2,607.00 | 2,640.00 | 2,559.00 | 2,564.00 | 2,524.03 | 182,100 |
Jan 15, 2024 | 2,558.00 | 2,572.00 | 2,552.00 | 2,567.00 | 2,526.98 | 31,800 |
Jan 12, 2024 | 2,567.00 | 2,586.00 | 2,548.00 | 2,558.00 | 2,518.12 | 147,000 |
Jan 11, 2024 | 2,545.00 | 2,576.00 | 2,528.00 | 2,566.00 | 2,526.00 | 200,100 |
Jan 10, 2024 | 2,516.00 | 2,548.00 | 2,493.00 | 2,527.00 | 2,487.60 | 217,700 |
Jan 09, 2024 | 2,501.00 | 2,534.00 | 2,483.00 | 2,520.00 | 2,480.71 | 293,200 |
Jan 05, 2024 | 2,499.00 | 2,503.00 | 2,463.00 | 2,483.00 | 2,444.29 | 166,600 |
Jan 04, 2024 | 2,513.00 | 2,515.00 | 2,461.00 | 2,499.00 | 2,460.04 | 224,600 |
Dec 29, 2023 | 2,458.00 | 2,499.00 | 2,432.00 | 2,493.00 | 2,454.13 | 177,300 |
Dec 28, 2023 | 2,438.00 | 2,495.00 | 2,426.00 | 2,488.00 | 2,449.21 | 193,000 |
Dec 27, 2023 | 2,370.00 | 2,471.00 | 2,369.00 | 2,453.00 | 2,414.76 | 327,200 |
Dec 26, 2023 | 2,329.00 | 2,383.00 | 2,329.00 | 2,373.00 | 2,336.00 | 229,200 |
Dec 25, 2023 | 2,372.00 | 2,372.00 | 2,275.00 | 2,323.00 | 2,286.78 | 249,100 |
Dec 22, 2023 | 2,338.00 | 2,388.00 | 2,327.00 | 2,366.00 | 2,329.11 | 256,100 |
Dec 21, 2023 | 2,318.00 | 2,350.00 | 2,298.00 | 2,317.00 | 2,280.88 | 193,200 |
Dec 20, 2023 | 2,300.00 | 2,364.00 | 2,293.00 | 2,318.00 | 2,281.86 | 242,800 |
Dec 19, 2023 | 2,261.00 | 2,283.00 | 2,227.00 | 2,277.00 | 2,241.50 | 240,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |