Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 4,404.00 | 4,423.00 | 4,394.00 | 4,422.00 | 4,422.00 | 2,391,000 |
May 01, 2024 | 4,397.00 | 4,424.00 | 4,385.00 | 4,403.00 | 4,403.00 | 2,758,400 |
Apr 30, 2024 | 4,415.00 | 4,416.00 | 4,364.00 | 4,400.00 | 4,400.00 | 4,148,800 |
Apr 26, 2024 | 4,345.00 | 4,395.00 | 4,333.00 | 4,380.00 | 4,380.00 | 4,455,000 |
Apr 25, 2024 | 4,314.00 | 4,400.00 | 4,311.00 | 4,347.00 | 4,347.00 | 5,523,900 |
Apr 24, 2024 | 4,397.00 | 4,398.00 | 4,327.00 | 4,355.00 | 4,355.00 | 6,557,100 |
Apr 23, 2024 | 4,353.00 | 4,412.00 | 4,352.00 | 4,385.00 | 4,385.00 | 4,431,300 |
Apr 22, 2024 | 4,320.00 | 4,370.00 | 4,309.00 | 4,359.00 | 4,359.00 | 5,444,500 |
Apr 19, 2024 | 4,259.00 | 4,263.00 | 4,191.00 | 4,252.00 | 4,252.00 | 6,067,300 |
Apr 18, 2024 | 4,211.00 | 4,253.00 | 4,203.00 | 4,234.00 | 4,234.00 | 3,330,800 |
Apr 17, 2024 | 4,293.00 | 4,294.00 | 4,220.00 | 4,220.00 | 4,220.00 | 4,056,500 |
Apr 16, 2024 | 4,244.00 | 4,290.00 | 4,224.00 | 4,290.00 | 4,290.00 | 5,254,000 |
Apr 15, 2024 | 4,287.00 | 4,297.00 | 4,261.00 | 4,281.00 | 4,281.00 | 4,785,900 |
Apr 12, 2024 | 4,341.00 | 4,342.00 | 4,304.00 | 4,314.00 | 4,314.00 | 4,636,000 |
Apr 11, 2024 | 4,298.00 | 4,336.00 | 4,283.00 | 4,305.00 | 4,305.00 | 5,670,900 |
Apr 10, 2024 | 4,419.00 | 4,421.00 | 4,364.00 | 4,372.00 | 4,372.00 | 5,026,200 |
Apr 09, 2024 | 4,401.00 | 4,438.00 | 4,401.00 | 4,425.00 | 4,425.00 | 2,966,500 |
Apr 08, 2024 | 4,405.00 | 4,419.00 | 4,392.00 | 4,406.00 | 4,406.00 | 3,214,600 |
Apr 05, 2024 | 4,400.00 | 4,418.00 | 4,372.00 | 4,405.00 | 4,405.00 | 3,812,300 |
Apr 04, 2024 | 4,479.00 | 4,479.00 | 4,422.00 | 4,422.00 | 4,422.00 | 5,123,300 |
Apr 03, 2024 | 4,407.00 | 4,449.00 | 4,378.00 | 4,422.00 | 4,422.00 | 4,407,900 |
Apr 02, 2024 | 4,458.00 | 4,478.00 | 4,438.00 | 4,451.00 | 4,451.00 | 3,869,400 |
Apr 01, 2024 | 4,500.00 | 4,515.00 | 4,447.00 | 4,453.00 | 4,453.00 | 3,985,000 |
Mar 29, 2024 | 4,484.00 | 4,508.00 | 4,481.00 | 4,489.00 | 4,489.00 | 1,601,700 |
Mar 28, 2024 | 4,505.00 | 4,508.00 | 4,462.00 | 4,468.00 | 4,468.00 | 5,949,200 |
Mar 28, 2024 | 70 Dividend | |||||
Mar 27, 2024 | 4,553.00 | 4,590.00 | 4,552.00 | 4,571.00 | 4,501.00 | 5,676,500 |
Mar 26, 2024 | 4,533.00 | 4,562.00 | 4,530.00 | 4,547.00 | 4,477.37 | 4,442,900 |
Mar 25, 2024 | 4,577.00 | 4,578.00 | 4,514.00 | 4,514.00 | 4,444.87 | 5,627,000 |
Mar 22, 2024 | 4,540.00 | 4,601.00 | 4,539.00 | 4,585.00 | 4,514.79 | 6,216,400 |
Mar 21, 2024 | 4,631.00 | 4,635.00 | 4,540.00 | 4,540.00 | 4,470.47 | 8,680,500 |
Mar 19, 2024 | 4,559.00 | 4,623.00 | 4,556.00 | 4,621.00 | 4,550.23 | 3,944,300 |
Mar 18, 2024 | 4,545.00 | 4,559.00 | 4,520.00 | 4,554.00 | 4,484.26 | 3,938,900 |
Mar 15, 2024 | 4,419.00 | 4,519.00 | 4,413.00 | 4,510.00 | 4,440.93 | 5,829,100 |
Mar 14, 2024 | 4,430.00 | 4,472.00 | 4,392.00 | 4,452.00 | 4,383.82 | 5,684,100 |
Mar 13, 2024 | 4,513.00 | 4,523.00 | 4,442.00 | 4,450.00 | 4,381.85 | 8,512,300 |
Mar 12, 2024 | 4,555.00 | 4,556.00 | 4,501.00 | 4,513.00 | 4,443.89 | 5,540,100 |
Mar 11, 2024 | 4,635.00 | 4,636.00 | 4,524.00 | 4,565.00 | 4,495.09 | 5,921,200 |
Mar 08, 2024 | 4,642.00 | 4,655.00 | 4,588.00 | 4,647.00 | 4,575.84 | 8,138,200 |
Mar 07, 2024 | 4,578.00 | 4,642.00 | 4,574.00 | 4,638.00 | 4,566.97 | 6,523,000 |
Mar 06, 2024 | 4,500.00 | 4,564.00 | 4,484.00 | 4,541.00 | 4,471.46 | 5,349,200 |
Mar 05, 2024 | 4,502.00 | 4,523.00 | 4,481.00 | 4,506.00 | 4,437.00 | 5,557,600 |
Mar 04, 2024 | 4,560.00 | 4,569.00 | 4,522.00 | 4,530.00 | 4,460.63 | 4,896,900 |
Mar 01, 2024 | 4,554.00 | 4,579.00 | 4,536.00 | 4,553.00 | 4,483.28 | 4,815,900 |
Feb 29, 2024 | 4,552.00 | 4,582.00 | 4,548.00 | 4,554.00 | 4,484.26 | 5,926,800 |
Feb 28, 2024 | 4,515.00 | 4,570.00 | 4,478.00 | 4,554.00 | 4,484.26 | 5,827,300 |
Feb 27, 2024 | 4,552.00 | 4,574.00 | 4,532.00 | 4,532.00 | 4,462.60 | 6,271,800 |
Feb 26, 2024 | 4,570.00 | 4,593.00 | 4,535.00 | 4,545.00 | 4,475.40 | 7,827,100 |
Feb 22, 2024 | 4,643.00 | 4,658.00 | 4,602.00 | 4,605.00 | 4,534.48 | 7,144,800 |
Feb 21, 2024 | 4,692.00 | 4,692.00 | 4,642.00 | 4,644.00 | 4,572.88 | 4,796,300 |
Feb 20, 2024 | 4,650.00 | 4,663.00 | 4,613.00 | 4,622.00 | 4,551.22 | 4,442,300 |
Feb 19, 2024 | 4,585.00 | 4,608.00 | 4,563.00 | 4,601.00 | 4,530.54 | 3,383,600 |
Feb 16, 2024 | 4,519.00 | 4,630.00 | 4,511.00 | 4,584.00 | 4,513.80 | 6,985,000 |
Feb 15, 2024 | 4,528.00 | 4,554.00 | 4,501.00 | 4,510.00 | 4,440.93 | 5,478,600 |
Feb 14, 2024 | 4,564.00 | 4,572.00 | 4,529.00 | 4,532.00 | 4,462.60 | 5,869,600 |
Feb 13, 2024 | 4,528.00 | 4,567.00 | 4,485.00 | 4,547.00 | 4,477.37 | 7,807,300 |
Feb 09, 2024 | 4,442.00 | 4,550.00 | 4,439.00 | 4,467.00 | 4,398.59 | 11,222,900 |
Feb 08, 2024 | 4,508.00 | 4,556.00 | 4,478.00 | 4,512.00 | 4,442.90 | 15,681,200 |
Feb 07, 2024 | 4,580.00 | 4,609.00 | 4,540.00 | 4,599.00 | 4,528.57 | 13,720,800 |
Feb 06, 2024 | 4,834.00 | 4,849.00 | 4,604.00 | 4,691.00 | 4,619.16 | 7,321,000 |
Feb 05, 2024 | 4,922.00 | 4,927.00 | 4,775.00 | 4,817.00 | 4,743.23 | 6,090,300 |
Feb 02, 2024 | 4,935.00 | 4,939.00 | 4,884.00 | 4,923.00 | 4,847.61 | 2,664,900 |
Feb 01, 2024 | 4,858.00 | 4,905.00 | 4,842.00 | 4,897.00 | 4,822.01 | 2,887,900 |
Jan 31, 2024 | 4,835.00 | 4,899.00 | 4,815.00 | 4,897.00 | 4,822.01 | 3,288,200 |
Jan 30, 2024 | 4,915.00 | 4,925.00 | 4,875.00 | 4,880.00 | 4,805.27 | 2,335,100 |
Jan 29, 2024 | 4,858.00 | 4,905.00 | 4,855.00 | 4,899.00 | 4,823.98 | 2,896,100 |
Jan 26, 2024 | 4,924.00 | 4,924.00 | 4,844.00 | 4,859.00 | 4,784.59 | 3,364,800 |
Jan 25, 2024 | 4,922.00 | 4,940.00 | 4,899.00 | 4,903.00 | 4,827.92 | 2,592,900 |
Jan 24, 2024 | 4,964.00 | 4,988.00 | 4,906.00 | 4,920.00 | 4,844.66 | 3,923,300 |
Jan 23, 2024 | 5,000.00 | 5,047.00 | 4,977.00 | 4,991.00 | 4,914.57 | 5,098,000 |
Jan 22, 2024 | 5,035.00 | 5,080.00 | 5,018.00 | 5,070.00 | 4,992.36 | 2,856,900 |
Jan 19, 2024 | 5,030.00 | 5,059.00 | 4,970.00 | 4,993.00 | 4,916.54 | 4,388,900 |
Jan 18, 2024 | 4,975.00 | 4,999.00 | 4,954.00 | 4,973.00 | 4,896.84 | 2,559,500 |
Jan 17, 2024 | 4,916.00 | 5,029.00 | 4,880.00 | 4,951.00 | 4,875.18 | 4,790,600 |
Jan 16, 2024 | 4,960.00 | 5,002.00 | 4,955.00 | 4,968.00 | 4,891.92 | 2,855,200 |
Jan 15, 2024 | 4,960.00 | 4,995.00 | 4,955.00 | 4,989.00 | 4,912.60 | 705,000 |
Jan 12, 2024 | 4,952.00 | 4,960.00 | 4,875.00 | 4,904.00 | 4,828.90 | 6,925,700 |
Jan 11, 2024 | 4,725.00 | 4,869.00 | 4,723.00 | 4,851.00 | 4,776.71 | 5,654,700 |
Jan 10, 2024 | 4,618.00 | 4,682.00 | 4,613.00 | 4,655.00 | 4,583.71 | 3,914,700 |
Jan 09, 2024 | 4,612.00 | 4,664.00 | 4,596.00 | 4,596.00 | 4,525.62 | 3,126,000 |
Jan 05, 2024 | 4,593.00 | 4,633.00 | 4,580.00 | 4,594.00 | 4,523.65 | 4,099,400 |
Jan 04, 2024 | 4,500.00 | 4,577.00 | 4,469.00 | 4,547.00 | 4,477.37 | 4,353,700 |
Dec 29, 2023 | 4,479.00 | 4,518.00 | 4,453.00 | 4,486.00 | 4,417.30 | 3,545,200 |
Dec 28, 2023 | 4,486.00 | 4,519.00 | 4,471.00 | 4,473.00 | 4,404.50 | 1,749,100 |
Dec 27, 2023 | 4,474.00 | 4,483.00 | 4,456.00 | 4,475.00 | 4,406.47 | 2,966,200 |
Dec 26, 2023 | 4,452.00 | 4,452.00 | 4,422.00 | 4,439.00 | 4,371.02 | 1,709,100 |
Dec 25, 2023 | 4,480.00 | 4,482.00 | 4,422.00 | 4,425.00 | 4,357.24 | 1,316,100 |
Dec 22, 2023 | 4,401.00 | 4,438.00 | 4,398.00 | 4,419.00 | 4,351.33 | 3,013,400 |
Dec 21, 2023 | 4,418.00 | 4,433.00 | 4,403.00 | 4,411.00 | 4,343.45 | 2,905,400 |
Dec 20, 2023 | 4,436.00 | 4,487.00 | 4,434.00 | 4,434.00 | 4,366.10 | 4,745,600 |
Dec 19, 2023 | 4,437.00 | 4,459.00 | 4,392.00 | 4,429.00 | 4,361.17 | 2,913,300 |
Dec 18, 2023 | 4,413.00 | 4,447.00 | 4,396.00 | 4,426.00 | 4,358.22 | 3,852,700 |
Dec 15, 2023 | 4,420.00 | 4,474.00 | 4,420.00 | 4,448.00 | 4,379.88 | 7,375,200 |
Dec 14, 2023 | 4,510.00 | 4,521.00 | 4,470.00 | 4,490.00 | 4,421.24 | 4,003,700 |
Dec 13, 2023 | 4,561.00 | 4,580.00 | 4,528.00 | 4,540.00 | 4,470.47 | 2,780,300 |
Dec 12, 2023 | 4,529.00 | 4,584.00 | 4,528.00 | 4,554.00 | 4,484.26 | 2,661,700 |
Dec 11, 2023 | 4,525.00 | 4,546.00 | 4,507.00 | 4,525.00 | 4,455.70 | 3,612,100 |
Dec 08, 2023 | 4,610.00 | 4,617.00 | 4,523.00 | 4,526.00 | 4,456.69 | 6,415,200 |
Dec 07, 2023 | 4,636.00 | 4,655.00 | 4,602.00 | 4,611.00 | 4,540.39 | 3,353,700 |
Dec 06, 2023 | 4,593.00 | 4,671.00 | 4,585.00 | 4,662.00 | 4,590.61 | 3,867,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |