Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 22, 2024 | 3,470.00 | 3,487.00 | 3,365.00 | 3,365.00 | 3,365.00 | 901,900 |
May 21, 2024 | 3,497.00 | 3,544.00 | 3,490.00 | 3,509.00 | 3,509.00 | 1,046,800 |
May 20, 2024 | 3,399.00 | 3,526.00 | 3,388.00 | 3,518.00 | 3,518.00 | 1,256,200 |
May 17, 2024 | 3,350.00 | 3,410.00 | 3,350.00 | 3,389.00 | 3,389.00 | 1,019,100 |
May 16, 2024 | 3,325.00 | 3,400.00 | 3,320.00 | 3,373.00 | 3,373.00 | 1,482,200 |
May 15, 2024 | 3,394.00 | 3,406.00 | 3,323.00 | 3,327.00 | 3,327.00 | 1,785,700 |
May 14, 2024 | 3,470.00 | 3,505.00 | 3,399.00 | 3,413.00 | 3,413.00 | 1,283,100 |
May 13, 2024 | 3,484.00 | 3,502.00 | 3,441.00 | 3,477.00 | 3,477.00 | 1,082,800 |
May 10, 2024 | 3,510.00 | 3,579.00 | 3,499.00 | 3,511.00 | 3,511.00 | 1,389,500 |
May 09, 2024 | 3,431.00 | 3,504.00 | 3,420.00 | 3,485.00 | 3,485.00 | 1,174,800 |
May 08, 2024 | 3,479.00 | 3,499.00 | 3,421.00 | 3,462.00 | 3,462.00 | 1,457,700 |
May 07, 2024 | 3,549.00 | 3,587.00 | 3,503.00 | 3,514.00 | 3,514.00 | 1,722,700 |
May 02, 2024 | 3,590.00 | 3,659.00 | 3,559.00 | 3,565.00 | 3,565.00 | 1,294,800 |
May 01, 2024 | 3,529.00 | 3,642.00 | 3,510.00 | 3,591.00 | 3,591.00 | 1,612,200 |
Apr 30, 2024 | 3,615.00 | 3,617.00 | 3,509.00 | 3,539.00 | 3,539.00 | 2,717,500 |
Apr 26, 2024 | 3,500.00 | 3,624.00 | 3,457.00 | 3,589.00 | 3,589.00 | 3,598,400 |
Apr 25, 2024 | 4,100.00 | 4,155.00 | 3,640.00 | 3,656.00 | 3,656.00 | 4,348,800 |
Apr 24, 2024 | 4,065.00 | 4,092.00 | 4,024.00 | 4,043.00 | 4,043.00 | 1,343,500 |
Apr 23, 2024 | 4,000.00 | 4,124.00 | 3,999.00 | 4,055.00 | 4,055.00 | 2,000,300 |
Apr 22, 2024 | 3,828.00 | 3,945.00 | 3,828.00 | 3,945.00 | 3,945.00 | 1,157,300 |
Apr 19, 2024 | 3,757.00 | 3,776.00 | 3,691.00 | 3,758.00 | 3,758.00 | 928,900 |
Apr 18, 2024 | 3,763.00 | 3,819.00 | 3,713.00 | 3,802.00 | 3,802.00 | 801,400 |
Apr 17, 2024 | 3,819.00 | 3,829.00 | 3,722.00 | 3,735.00 | 3,735.00 | 1,251,300 |
Apr 16, 2024 | 3,867.00 | 3,896.00 | 3,775.00 | 3,796.00 | 3,796.00 | 1,359,000 |
Apr 15, 2024 | 3,822.00 | 3,956.00 | 3,814.00 | 3,891.00 | 3,891.00 | 1,237,600 |
Apr 12, 2024 | 3,857.00 | 3,899.00 | 3,801.00 | 3,849.00 | 3,849.00 | 1,592,700 |
Apr 11, 2024 | 3,706.00 | 3,892.00 | 3,692.00 | 3,845.00 | 3,845.00 | 2,346,400 |
Apr 10, 2024 | 3,624.00 | 3,749.00 | 3,620.00 | 3,739.00 | 3,739.00 | 2,192,800 |
Apr 09, 2024 | 3,531.00 | 3,564.00 | 3,506.00 | 3,557.00 | 3,557.00 | 775,700 |
Apr 08, 2024 | 3,495.00 | 3,541.00 | 3,492.00 | 3,504.00 | 3,504.00 | 862,400 |
Apr 05, 2024 | 3,499.00 | 3,512.00 | 3,434.00 | 3,507.00 | 3,507.00 | 888,100 |
Apr 04, 2024 | 3,513.00 | 3,554.00 | 3,489.00 | 3,534.00 | 3,534.00 | 1,126,900 |
Apr 03, 2024 | 3,415.00 | 3,521.00 | 3,399.00 | 3,500.00 | 3,500.00 | 1,530,200 |
Apr 02, 2024 | 3,447.00 | 3,455.00 | 3,352.00 | 3,357.00 | 3,357.00 | 1,173,600 |
Apr 01, 2024 | 3,500.00 | 3,546.00 | 3,413.00 | 3,413.00 | 3,413.00 | 1,066,500 |
Mar 29, 2024 | 3,457.00 | 3,555.00 | 3,457.00 | 3,532.00 | 3,532.00 | 669,000 |
Mar 28, 2024 | 3,473.00 | 3,514.00 | 3,413.00 | 3,436.00 | 3,436.00 | 4,452,900 |
Mar 28, 2024 | 37.5 Dividend | |||||
Mar 27, 2024 | 3,562.00 | 3,571.00 | 3,486.00 | 3,511.00 | 3,473.50 | 1,321,100 |
Mar 26, 2024 | 3,517.00 | 3,529.00 | 3,476.00 | 3,496.00 | 3,458.66 | 1,170,300 |
Mar 25, 2024 | 3,560.00 | 3,564.00 | 3,499.00 | 3,521.00 | 3,483.39 | 1,030,500 |
Mar 22, 2024 | 3,553.00 | 3,591.00 | 3,519.00 | 3,561.00 | 3,522.97 | 1,073,400 |
Mar 21, 2024 | 3,595.00 | 3,595.00 | 3,528.00 | 3,553.00 | 3,515.05 | 1,278,400 |
Mar 19, 2024 | 3,514.00 | 3,614.00 | 3,510.00 | 3,549.00 | 3,511.09 | 1,308,000 |
Mar 18, 2024 | 3,520.00 | 3,607.00 | 3,501.00 | 3,549.00 | 3,511.09 | 1,707,600 |
Mar 15, 2024 | 3,462.00 | 3,480.00 | 3,403.00 | 3,433.00 | 3,396.33 | 3,638,600 |
Mar 14, 2024 | 3,365.00 | 3,445.00 | 3,349.00 | 3,424.00 | 3,387.43 | 1,331,600 |
Mar 13, 2024 | 3,315.00 | 3,365.00 | 3,276.00 | 3,309.00 | 3,273.66 | 1,328,800 |
Mar 12, 2024 | 3,373.00 | 3,373.00 | 3,254.00 | 3,316.00 | 3,280.58 | 1,689,700 |
Mar 11, 2024 | 3,498.00 | 3,513.00 | 3,368.00 | 3,407.00 | 3,370.61 | 1,512,300 |
Mar 08, 2024 | 3,454.00 | 3,525.00 | 3,424.00 | 3,507.00 | 3,469.54 | 1,838,600 |
Mar 07, 2024 | 3,396.00 | 3,455.00 | 3,388.00 | 3,453.00 | 3,416.12 | 1,302,800 |
Mar 06, 2024 | 3,349.00 | 3,424.00 | 3,333.00 | 3,392.00 | 3,355.77 | 1,568,900 |
Mar 05, 2024 | 3,294.00 | 3,353.00 | 3,290.00 | 3,351.00 | 3,315.21 | 1,001,300 |
Mar 04, 2024 | 3,270.00 | 3,298.00 | 3,254.00 | 3,294.00 | 3,258.82 | 1,231,500 |
Mar 01, 2024 | 3,296.00 | 3,330.00 | 3,286.00 | 3,310.00 | 3,274.65 | 1,039,700 |
Feb 29, 2024 | 3,394.00 | 3,395.00 | 3,276.00 | 3,279.00 | 3,243.98 | 2,296,700 |
Feb 28, 2024 | 3,391.00 | 3,484.00 | 3,363.00 | 3,427.00 | 3,390.40 | 1,851,400 |
Feb 27, 2024 | 3,232.00 | 3,395.00 | 3,211.00 | 3,361.00 | 3,325.10 | 2,018,800 |
Feb 26, 2024 | 3,289.00 | 3,294.00 | 3,220.00 | 3,256.00 | 3,221.22 | 1,628,900 |
Feb 22, 2024 | 3,253.00 | 3,321.00 | 3,236.00 | 3,303.00 | 3,267.72 | 1,603,900 |
Feb 21, 2024 | 3,262.00 | 3,289.00 | 3,242.00 | 3,276.00 | 3,241.01 | 1,767,000 |
Feb 20, 2024 | 3,253.00 | 3,253.00 | 3,210.00 | 3,249.00 | 3,214.30 | 1,275,900 |
Feb 19, 2024 | 3,127.00 | 3,225.00 | 3,114.00 | 3,216.00 | 3,181.65 | 1,161,800 |
Feb 16, 2024 | 3,140.00 | 3,182.00 | 3,112.00 | 3,142.00 | 3,108.44 | 899,000 |
Feb 15, 2024 | 3,136.00 | 3,147.00 | 3,086.00 | 3,122.00 | 3,088.65 | 1,397,200 |
Feb 14, 2024 | 3,170.00 | 3,178.00 | 3,103.00 | 3,134.00 | 3,100.53 | 1,394,600 |
Feb 13, 2024 | 3,169.00 | 3,206.00 | 3,137.00 | 3,193.00 | 3,158.90 | 1,600,800 |
Feb 09, 2024 | 3,193.00 | 3,211.00 | 3,148.00 | 3,178.00 | 3,144.06 | 1,388,800 |
Feb 08, 2024 | 3,287.00 | 3,292.00 | 3,212.00 | 3,213.00 | 3,178.68 | 1,521,000 |
Feb 07, 2024 | 3,285.00 | 3,334.00 | 3,270.00 | 3,305.00 | 3,269.70 | 1,489,800 |
Feb 06, 2024 | 3,362.00 | 3,385.00 | 3,275.00 | 3,280.00 | 3,244.97 | 1,895,500 |
Feb 05, 2024 | 3,399.00 | 3,450.00 | 3,342.00 | 3,402.00 | 3,365.66 | 1,943,900 |
Feb 02, 2024 | 3,445.00 | 3,567.00 | 3,385.00 | 3,440.00 | 3,403.26 | 2,357,400 |
Feb 01, 2024 | 3,380.00 | 3,438.00 | 3,352.00 | 3,429.00 | 3,392.38 | 1,773,000 |
Jan 31, 2024 | 3,339.00 | 3,424.00 | 3,317.00 | 3,401.00 | 3,364.67 | 2,551,000 |
Jan 30, 2024 | 3,335.00 | 3,341.00 | 3,304.00 | 3,309.00 | 3,273.66 | 1,369,100 |
Jan 29, 2024 | 3,307.00 | 3,361.00 | 3,306.00 | 3,330.00 | 3,294.43 | 1,275,100 |
Jan 26, 2024 | 3,315.00 | 3,315.00 | 3,261.00 | 3,295.00 | 3,259.81 | 1,359,800 |
Jan 25, 2024 | 3,300.00 | 3,313.00 | 3,258.00 | 3,297.00 | 3,261.79 | 1,555,300 |
Jan 24, 2024 | 3,367.00 | 3,384.00 | 3,316.00 | 3,326.00 | 3,290.48 | 1,211,900 |
Jan 23, 2024 | 3,380.00 | 3,402.00 | 3,326.00 | 3,334.00 | 3,298.39 | 1,337,500 |
Jan 22, 2024 | 3,332.00 | 3,408.00 | 3,314.00 | 3,404.00 | 3,367.64 | 1,347,100 |
Jan 19, 2024 | 3,417.00 | 3,430.00 | 3,290.00 | 3,327.00 | 3,291.47 | 2,187,300 |
Jan 18, 2024 | 3,478.00 | 3,536.00 | 3,410.00 | 3,410.00 | 3,373.58 | 1,231,200 |
Jan 17, 2024 | 3,480.00 | 3,574.00 | 3,457.00 | 3,476.00 | 3,438.87 | 1,512,300 |
Jan 16, 2024 | 3,415.00 | 3,550.00 | 3,415.00 | 3,504.00 | 3,466.57 | 993,100 |
Jan 15, 2024 | 3,415.00 | 3,468.00 | 3,415.00 | 3,464.00 | 3,427.00 | 218,100 |
Jan 12, 2024 | 3,484.00 | 3,484.00 | 3,398.00 | 3,401.00 | 3,364.67 | 1,423,300 |
Jan 11, 2024 | 3,555.00 | 3,564.00 | 3,446.00 | 3,456.00 | 3,419.09 | 2,495,800 |
Jan 10, 2024 | 3,443.00 | 3,510.00 | 3,414.00 | 3,506.00 | 3,468.55 | 2,205,900 |
Jan 09, 2024 | 3,376.00 | 3,419.00 | 3,334.00 | 3,394.00 | 3,357.75 | 1,905,600 |
Jan 05, 2024 | 3,302.00 | 3,367.00 | 3,302.00 | 3,339.00 | 3,303.34 | 1,367,300 |
Jan 04, 2024 | 3,245.00 | 3,291.00 | 3,195.00 | 3,275.00 | 3,240.02 | 1,255,400 |
Dec 29, 2023 | 3,200.00 | 3,238.00 | 3,181.00 | 3,238.00 | 3,203.42 | 1,253,200 |
Dec 28, 2023 | 3,212.00 | 3,231.00 | 3,197.00 | 3,211.00 | 3,176.70 | 688,700 |
Dec 27, 2023 | 3,201.00 | 3,232.00 | 3,193.00 | 3,218.00 | 3,183.63 | 990,400 |
Dec 26, 2023 | 3,203.00 | 3,225.00 | 3,153.00 | 3,191.00 | 3,156.92 | 1,110,600 |
Dec 25, 2023 | 3,305.00 | 3,307.00 | 3,196.00 | 3,202.00 | 3,167.80 | 1,054,600 |
Dec 22, 2023 | 3,286.00 | 3,324.00 | 3,254.00 | 3,270.00 | 3,235.07 | 1,447,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |