Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 7,700.00 | 7,814.00 | 7,680.00 | 7,782.00 | 7,782.00 | 6,105,100 |
Apr 25, 2024 | 7,647.00 | 7,719.00 | 7,590.00 | 7,603.00 | 7,603.00 | 5,587,400 |
Apr 24, 2024 | 7,615.00 | 7,777.00 | 7,604.00 | 7,755.00 | 7,755.00 | 6,473,600 |
Apr 23, 2024 | 7,654.00 | 7,679.00 | 7,486.00 | 7,518.00 | 7,518.00 | 5,465,500 |
Apr 22, 2024 | 7,498.00 | 7,615.00 | 7,396.00 | 7,511.00 | 7,511.00 | 8,291,600 |
Apr 19, 2024 | 7,700.00 | 7,722.00 | 7,498.00 | 7,648.00 | 7,648.00 | 9,803,500 |
Apr 18, 2024 | 7,701.00 | 7,919.00 | 7,698.00 | 7,876.00 | 7,876.00 | 9,068,000 |
Apr 17, 2024 | 8,108.00 | 8,133.00 | 7,986.00 | 8,000.00 | 8,000.00 | 5,768,400 |
Apr 16, 2024 | 8,060.00 | 8,160.00 | 8,001.00 | 8,108.00 | 8,108.00 | 7,742,100 |
Apr 15, 2024 | 8,300.00 | 8,337.00 | 8,274.00 | 8,322.00 | 8,322.00 | 5,417,100 |
Apr 12, 2024 | 8,616.00 | 8,645.00 | 8,471.00 | 8,485.00 | 8,485.00 | 6,259,500 |
Apr 11, 2024 | 8,432.00 | 8,487.00 | 8,371.00 | 8,447.00 | 8,447.00 | 4,876,600 |
Apr 10, 2024 | 8,510.00 | 8,561.00 | 8,488.00 | 8,535.00 | 8,535.00 | 3,732,700 |
Apr 09, 2024 | 8,615.00 | 8,625.00 | 8,512.00 | 8,575.00 | 8,575.00 | 4,580,900 |
Apr 08, 2024 | 8,660.00 | 8,672.00 | 8,578.00 | 8,600.00 | 8,600.00 | 5,086,300 |
Apr 05, 2024 | 8,631.00 | 8,631.00 | 8,451.00 | 8,537.00 | 8,537.00 | 7,402,000 |
Apr 04, 2024 | 8,837.00 | 8,903.00 | 8,778.00 | 8,780.00 | 8,780.00 | 5,886,000 |
Apr 03, 2024 | 8,646.00 | 8,736.00 | 8,625.00 | 8,687.00 | 8,687.00 | 5,624,500 |
Apr 02, 2024 | 8,864.00 | 8,897.00 | 8,770.00 | 8,796.00 | 8,796.00 | 5,027,500 |
Apr 01, 2024 | 9,018.00 | 9,029.00 | 8,777.00 | 8,830.00 | 8,830.00 | 5,793,500 |
Mar 29, 2024 | 8,965.00 | 9,004.00 | 8,911.00 | 8,942.00 | 8,942.00 | 2,857,900 |
Mar 28, 2024 | 8,964.00 | 9,026.00 | 8,930.00 | 8,962.00 | 8,962.00 | 6,814,700 |
Mar 28, 2024 | 22 Dividend | |||||
Mar 27, 2024 | 8,950.00 | 9,103.00 | 8,921.00 | 9,049.00 | 9,027.00 | 7,756,700 |
Mar 26, 2024 | 9,235.00 | 9,265.00 | 8,978.00 | 9,074.00 | 9,051.94 | 9,037,600 |
Mar 25, 2024 | 9,215.00 | 9,349.00 | 9,181.00 | 9,182.00 | 9,159.68 | 7,058,700 |
Mar 22, 2024 | 9,319.00 | 9,386.00 | 9,247.00 | 9,247.00 | 9,224.52 | 9,684,400 |
Mar 21, 2024 | 9,085.00 | 9,296.00 | 8,992.00 | 9,263.00 | 9,240.48 | 14,276,200 |
Mar 19, 2024 | 8,743.00 | 8,829.00 | 8,681.00 | 8,821.00 | 8,799.55 | 7,275,600 |
Mar 18, 2024 | 8,655.00 | 8,815.00 | 8,622.00 | 8,790.00 | 8,768.63 | 7,157,800 |
Mar 15, 2024 | 8,500.00 | 8,657.00 | 8,459.00 | 8,637.00 | 8,616.00 | 7,512,300 |
Mar 14, 2024 | 8,560.00 | 8,653.00 | 8,547.00 | 8,591.00 | 8,570.11 | 6,611,300 |
Mar 13, 2024 | 8,705.00 | 8,718.00 | 8,430.00 | 8,552.00 | 8,531.21 | 9,845,300 |
Mar 12, 2024 | 8,500.00 | 8,613.00 | 8,458.00 | 8,568.00 | 8,547.17 | 9,062,400 |
Mar 11, 2024 | 8,800.00 | 8,810.00 | 8,534.00 | 8,625.00 | 8,604.03 | 14,317,000 |
Mar 08, 2024 | 9,159.00 | 9,290.00 | 9,055.00 | 9,179.00 | 9,156.68 | 18,130,600 |
Mar 07, 2024 | 8,950.00 | 9,131.00 | 8,881.00 | 9,014.00 | 8,992.08 | 15,125,100 |
Mar 06, 2024 | 8,899.00 | 8,937.00 | 8,842.00 | 8,874.00 | 8,852.43 | 8,299,700 |
Mar 05, 2024 | 8,865.00 | 9,054.00 | 8,855.00 | 9,008.00 | 8,986.10 | 10,072,900 |
Mar 04, 2024 | 9,050.00 | 9,199.00 | 8,918.00 | 8,934.00 | 8,912.28 | 12,317,400 |
Mar 01, 2024 | 8,858.00 | 9,020.00 | 8,824.00 | 8,907.00 | 8,885.34 | 12,555,200 |
Feb 29, 2024 | 8,800.00 | 8,840.00 | 8,738.00 | 8,790.00 | 8,768.63 | 10,544,100 |
Feb 28, 2024 | 8,900.00 | 8,938.00 | 8,801.00 | 8,920.00 | 8,898.31 | 9,335,600 |
Feb 27, 2024 | 8,900.00 | 9,060.00 | 8,856.00 | 8,993.00 | 8,971.14 | 14,682,700 |
Feb 26, 2024 | 9,064.00 | 9,095.00 | 8,720.00 | 8,779.00 | 8,757.66 | 15,683,100 |
Feb 22, 2024 | 8,770.00 | 8,837.00 | 8,675.00 | 8,800.00 | 8,778.61 | 19,333,300 |
Feb 21, 2024 | 8,395.00 | 8,417.00 | 8,290.00 | 8,370.00 | 8,349.65 | 10,546,800 |
Feb 20, 2024 | 8,581.00 | 8,763.00 | 8,506.00 | 8,539.00 | 8,518.24 | 14,862,800 |
Feb 19, 2024 | 8,354.00 | 8,578.00 | 8,334.00 | 8,548.00 | 8,527.22 | 14,935,700 |
Feb 16, 2024 | 8,648.00 | 8,680.00 | 8,272.00 | 8,315.00 | 8,294.78 | 16,102,900 |
Feb 15, 2024 | 8,440.00 | 8,598.00 | 8,345.00 | 8,502.00 | 8,481.33 | 16,859,300 |
Feb 14, 2024 | 8,192.00 | 8,384.00 | 8,109.00 | 8,207.00 | 8,187.05 | 19,989,800 |
Feb 13, 2024 | 8,700.00 | 8,873.00 | 8,425.00 | 8,492.00 | 8,471.35 | 37,887,300 |
Feb 09, 2024 | 8,020.00 | 8,477.00 | 7,957.00 | 7,991.00 | 7,971.57 | 51,708,800 |
Feb 08, 2024 | 7,250.00 | 7,359.00 | 7,085.00 | 7,350.00 | 7,332.13 | 30,811,900 |
Feb 07, 2024 | 6,637.00 | 6,639.00 | 6,546.00 | 6,618.00 | 6,601.91 | 6,192,700 |
Feb 06, 2024 | 6,655.00 | 6,695.00 | 6,622.00 | 6,658.00 | 6,641.81 | 6,324,700 |
Feb 05, 2024 | 6,525.00 | 6,667.00 | 6,491.00 | 6,659.00 | 6,642.81 | 7,341,700 |
Feb 02, 2024 | 6,441.00 | 6,522.00 | 6,434.00 | 6,457.00 | 6,441.30 | 5,586,400 |
Feb 01, 2024 | 6,406.00 | 6,426.00 | 6,372.00 | 6,399.00 | 6,383.44 | 4,510,800 |
Jan 31, 2024 | 6,415.00 | 6,460.00 | 6,378.00 | 6,460.00 | 6,444.29 | 6,364,400 |
Jan 30, 2024 | 6,582.00 | 6,594.00 | 6,501.00 | 6,515.00 | 6,499.16 | 3,794,000 |
Jan 29, 2024 | 6,527.00 | 6,579.00 | 6,480.00 | 6,545.00 | 6,529.09 | 5,165,600 |
Jan 26, 2024 | 6,625.00 | 6,629.00 | 6,511.00 | 6,520.00 | 6,504.15 | 6,249,900 |
Jan 25, 2024 | 6,700.00 | 6,709.00 | 6,635.00 | 6,667.00 | 6,650.79 | 5,070,300 |
Jan 24, 2024 | 6,740.00 | 6,753.00 | 6,691.00 | 6,726.00 | 6,709.65 | 5,370,400 |
Jan 23, 2024 | 6,719.00 | 6,805.00 | 6,671.00 | 6,702.00 | 6,685.71 | 9,163,400 |
Jan 22, 2024 | 6,670.00 | 6,742.00 | 6,638.00 | 6,723.00 | 6,706.65 | 8,705,600 |
Jan 19, 2024 | 6,599.00 | 6,627.00 | 6,525.00 | 6,565.00 | 6,549.04 | 8,053,900 |
Jan 18, 2024 | 6,495.00 | 6,506.00 | 6,428.00 | 6,478.00 | 6,462.25 | 5,509,500 |
Jan 17, 2024 | 6,390.00 | 6,597.00 | 6,390.00 | 6,526.00 | 6,510.13 | 9,102,600 |
Jan 16, 2024 | 6,473.00 | 6,489.00 | 6,358.00 | 6,386.00 | 6,370.47 | 5,530,800 |
Jan 15, 2024 | 6,473.00 | 6,489.00 | 6,396.00 | 6,419.00 | 6,403.39 | 1,515,100 |
Jan 12, 2024 | 6,631.00 | 6,642.00 | 6,438.00 | 6,451.00 | 6,435.32 | 12,694,900 |
Jan 11, 2024 | 6,480.00 | 6,503.00 | 6,363.00 | 6,431.00 | 6,415.36 | 9,821,800 |
Jan 10, 2024 | 6,208.00 | 6,337.00 | 6,158.00 | 6,310.00 | 6,294.66 | 9,992,000 |
Jan 09, 2024 | 6,180.00 | 6,275.00 | 6,138.00 | 6,242.00 | 6,226.82 | 8,721,400 |
Jan 05, 2024 | 6,040.00 | 6,119.00 | 6,040.00 | 6,080.00 | 6,065.22 | 6,167,600 |
Jan 04, 2024 | 6,040.00 | 6,086.00 | 6,019.00 | 6,050.00 | 6,035.29 | 9,392,500 |
Dec 29, 2023 | 6,355.00 | 6,378.00 | 6,265.00 | 6,293.00 | 6,277.70 | 7,440,600 |
Dec 28, 2023 | 6,340.00 | 6,363.00 | 6,272.00 | 6,324.00 | 6,308.63 | 6,941,800 |
Dec 27, 2023 | 6,251.00 | 6,528.00 | 6,251.00 | 6,357.00 | 6,341.54 | 16,505,700 |
Dec 26, 2023 | 6,115.00 | 6,131.00 | 6,066.00 | 6,099.00 | 6,084.17 | 4,353,000 |
Dec 25, 2023 | 6,078.00 | 6,121.00 | 6,072.00 | 6,099.00 | 6,084.17 | 3,847,800 |
Dec 22, 2023 | 6,003.00 | 6,062.00 | 5,970.00 | 6,024.00 | 6,009.35 | 5,517,900 |
Dec 21, 2023 | 5,973.00 | 6,022.00 | 5,946.00 | 6,019.00 | 6,004.37 | 5,573,600 |
Dec 20, 2023 | 6,154.00 | 6,226.00 | 6,067.00 | 6,073.00 | 6,058.24 | 9,136,700 |
Dec 19, 2023 | 5,999.00 | 6,099.00 | 5,955.00 | 6,099.00 | 6,084.17 | 6,634,900 |
Dec 18, 2023 | 6,050.00 | 6,098.00 | 5,997.00 | 6,047.00 | 6,032.30 | 7,180,400 |
Dec 15, 2023 | 5,911.00 | 6,133.00 | 5,911.00 | 6,088.00 | 6,073.20 | 11,171,400 |
Dec 14, 2023 | 5,955.00 | 6,089.00 | 5,896.00 | 5,932.00 | 5,917.58 | 10,513,400 |
Dec 13, 2023 | 5,815.00 | 5,884.00 | 5,782.00 | 5,881.00 | 5,866.70 | 7,059,400 |
Dec 12, 2023 | 5,810.00 | 5,833.00 | 5,741.00 | 5,785.00 | 5,770.94 | 6,612,900 |
Dec 11, 2023 | 5,770.00 | 5,887.00 | 5,747.00 | 5,764.00 | 5,749.99 | 9,457,600 |
Dec 08, 2023 | 5,690.00 | 5,767.00 | 5,639.00 | 5,652.00 | 5,638.26 | 10,187,600 |
Dec 07, 2023 | 5,720.00 | 5,775.00 | 5,650.00 | 5,692.00 | 5,678.16 | 9,492,000 |
Dec 06, 2023 | 5,788.00 | 5,829.00 | 5,771.00 | 5,789.00 | 5,774.93 | 5,782,700 |
Dec 05, 2023 | 5,820.00 | 5,830.00 | 5,740.00 | 5,754.00 | 5,740.01 | 8,414,000 |
Dec 04, 2023 | 5,966.00 | 5,970.00 | 5,842.00 | 5,852.00 | 5,837.77 | 5,928,400 |
Dec 01, 2023 | 5,999.00 | 6,050.00 | 5,903.00 | 5,920.00 | 5,905.61 | 7,474,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |