Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 2,681.00 | 2,685.00 | 2,620.00 | 2,654.00 | 2,654.00 | 142,492 |
May 01, 2024 | 2,649.00 | 2,656.14 | 2,619.00 | 2,636.00 | 2,636.00 | 346,373 |
Apr 30, 2024 | 2,666.00 | 2,682.00 | 2,619.00 | 2,656.00 | 2,656.00 | 1,340,642 |
Apr 29, 2024 | 2,648.00 | 2,654.00 | 2,615.00 | 2,654.00 | 2,654.00 | 1,050,040 |
Apr 26, 2024 | 2,693.00 | 2,706.00 | 2,630.00 | 2,635.00 | 2,635.00 | 1,308,957 |
Apr 25, 2024 | 2,711.00 | 2,714.00 | 2,665.00 | 2,686.00 | 2,686.00 | 1,355,339 |
Apr 24, 2024 | 2,725.00 | 2,727.39 | 2,682.74 | 2,702.00 | 2,702.00 | 1,758,138 |
Apr 23, 2024 | 2,650.00 | 2,765.00 | 2,649.00 | 2,731.00 | 2,731.00 | 2,721,358 |
Apr 22, 2024 | 2,480.00 | 2,525.00 | 2,479.00 | 2,506.00 | 2,506.00 | 1,122,539 |
Apr 19, 2024 | 2,427.00 | 2,447.00 | 2,418.00 | 2,447.00 | 2,447.00 | 796,565 |
Apr 18, 2024 | 2,416.00 | 2,449.00 | 2,414.00 | 2,442.00 | 2,442.00 | 921,690 |
Apr 17, 2024 | 2,360.00 | 2,407.00 | 2,359.80 | 2,394.00 | 2,394.00 | 1,660,097 |
Apr 16, 2024 | 2,379.00 | 2,389.00 | 2,363.00 | 2,369.00 | 2,369.00 | 1,046,716 |
Apr 15, 2024 | 2,405.00 | 2,429.00 | 2,402.00 | 2,408.00 | 2,408.00 | 940,986 |
Apr 12, 2024 | 2,424.00 | 2,438.00 | 2,405.00 | 2,406.00 | 2,406.00 | 699,527 |
Apr 11, 2024 | 2,420.00 | 2,431.00 | 2,383.00 | 2,406.00 | 2,406.00 | 1,108,638 |
Apr 10, 2024 | 2,436.00 | 2,448.00 | 2,427.00 | 2,429.00 | 2,429.00 | 954,973 |
Apr 09, 2024 | 2,398.00 | 2,428.00 | 2,396.00 | 2,423.00 | 2,423.00 | 925,642 |
Apr 08, 2024 | 2,412.00 | 2,426.00 | 2,403.00 | 2,410.00 | 2,410.00 | 798,369 |
Apr 05, 2024 | 2,455.00 | 2,459.00 | 2,407.00 | 2,414.00 | 2,414.00 | 1,096,882 |
Apr 04, 2024 | 2,461.00 | 2,491.00 | 2,459.60 | 2,489.00 | 2,489.00 | 1,298,135 |
Apr 03, 2024 | 2,455.00 | 2,481.33 | 2,420.00 | 2,470.00 | 2,470.00 | 1,190,556 |
Apr 02, 2024 | 2,497.00 | 2,526.00 | 2,465.00 | 2,465.00 | 2,465.00 | 983,710 |
Mar 28, 2024 | 2,509.00 | 2,509.00 | 2,484.00 | 2,498.00 | 2,498.00 | 1,254,462 |
Mar 27, 2024 | 2,499.00 | 2,536.00 | 2,492.00 | 2,514.00 | 2,514.00 | 1,685,381 |
Mar 26, 2024 | 2,425.00 | 2,473.00 | 2,425.00 | 2,473.00 | 2,473.00 | 1,130,882 |
Mar 25, 2024 | 2,413.00 | 2,431.00 | 2,404.00 | 2,429.00 | 2,429.00 | 482,718 |
Mar 22, 2024 | 2,404.00 | 2,434.00 | 2,394.00 | 2,426.00 | 2,426.00 | 760,003 |
Mar 21, 2024 | 2,365.00 | 2,403.00 | 2,352.00 | 2,398.00 | 2,398.00 | 611,302 |
Mar 20, 2024 | 2,303.00 | 2,334.00 | 2,300.00 | 2,328.00 | 2,328.00 | 639,571 |
Mar 19, 2024 | 2,299.00 | 2,324.00 | 2,296.00 | 2,311.00 | 2,311.00 | 1,067,036 |
Mar 18, 2024 | 2,336.00 | 2,336.00 | 2,304.00 | 2,304.00 | 2,304.00 | 616,864 |
Mar 15, 2024 | 2,296.00 | 2,362.00 | 2,296.00 | 2,342.00 | 2,342.00 | 1,764,615 |
Mar 14, 2024 | 2,309.00 | 2,323.00 | 2,299.00 | 2,301.00 | 2,301.00 | 864,242 |
Mar 13, 2024 | 2,297.00 | 2,337.00 | 2,290.00 | 2,310.00 | 2,310.00 | 1,174,524 |
Mar 12, 2024 | 2,275.00 | 2,314.00 | 2,261.00 | 2,298.00 | 2,298.00 | 832,229 |
Mar 11, 2024 | 2,231.00 | 2,256.00 | 2,227.00 | 2,254.00 | 2,254.00 | 1,206,482 |
Mar 08, 2024 | 2,249.00 | 2,251.00 | 2,226.00 | 2,242.00 | 2,242.00 | 1,157,197 |
Mar 07, 2024 | 2,260.00 | 2,268.00 | 2,243.00 | 2,243.00 | 2,243.00 | 1,329,412 |
Mar 06, 2024 | 2,263.00 | 2,290.00 | 2,256.00 | 2,267.00 | 2,267.00 | 847,502 |
Mar 05, 2024 | 2,249.00 | 2,258.00 | 2,241.00 | 2,257.00 | 2,257.00 | 941,155 |
Mar 04, 2024 | 2,261.00 | 2,263.00 | 2,240.00 | 2,258.00 | 2,258.00 | 2,557,375 |
Mar 01, 2024 | 2,295.00 | 2,296.07 | 2,269.00 | 2,269.00 | 2,269.00 | 932,781 |
Feb 29, 2024 | 2,285.00 | 2,292.00 | 2,251.00 | 2,273.00 | 2,273.00 | 2,641,564 |
Feb 28, 2024 | 2,282.00 | 2,292.00 | 2,277.00 | 2,284.00 | 2,284.00 | 607,223 |
Feb 27, 2024 | 2,291.00 | 2,310.00 | 2,273.00 | 2,278.00 | 2,278.00 | 823,464 |
Feb 26, 2024 | 2,290.00 | 2,298.00 | 2,279.00 | 2,298.00 | 2,298.00 | 1,218,035 |
Feb 23, 2024 | 2,293.00 | 2,295.00 | 2,275.00 | 2,291.00 | 2,291.00 | 803,156 |
Feb 22, 2024 | 2,309.00 | 2,317.00 | 2,276.00 | 2,293.00 | 2,293.00 | 866,467 |
Feb 21, 2024 | 2,303.00 | 2,313.00 | 2,295.00 | 2,303.00 | 2,303.00 | 648,062 |
Feb 20, 2024 | 2,283.00 | 2,312.00 | 2,283.00 | 2,307.00 | 2,307.00 | 807,289 |
Feb 19, 2024 | 2,280.00 | 2,300.00 | 2,277.98 | 2,291.00 | 2,291.00 | 498,809 |
Feb 16, 2024 | 2,299.00 | 2,308.00 | 2,271.00 | 2,286.00 | 2,286.00 | 642,793 |
Feb 15, 2024 | 2,282.00 | 2,297.00 | 2,258.00 | 2,285.00 | 2,285.00 | 690,256 |
Feb 14, 2024 | 2,242.00 | 2,277.00 | 2,242.00 | 2,266.00 | 2,266.00 | 794,448 |
Feb 13, 2024 | 2,257.00 | 2,266.00 | 2,235.00 | 2,242.00 | 2,242.00 | 817,588 |
Feb 12, 2024 | 2,237.00 | 2,265.00 | 2,235.00 | 2,265.00 | 2,265.00 | 1,420,422 |
Feb 09, 2024 | 2,248.00 | 2,256.00 | 2,232.00 | 2,232.00 | 2,232.00 | 1,210,403 |
Feb 08, 2024 | 2,256.00 | 2,271.68 | 2,247.00 | 2,247.00 | 2,247.00 | 2,101,732 |
Feb 07, 2024 | 2,265.00 | 2,269.00 | 2,240.74 | 2,253.00 | 2,253.00 | 1,020,691 |
Feb 06, 2024 | 2,257.00 | 2,281.00 | 2,254.00 | 2,273.00 | 2,273.00 | 859,523 |
Feb 05, 2024 | 2,270.00 | 2,276.00 | 2,236.00 | 2,246.00 | 2,246.00 | 2,198,079 |
Feb 02, 2024 | 2,284.00 | 2,285.00 | 2,253.00 | 2,255.00 | 2,255.00 | 995,584 |
Feb 01, 2024 | 2,330.00 | 2,335.00 | 2,275.00 | 2,281.00 | 2,281.00 | 2,064,729 |
Jan 31, 2024 | 2,369.00 | 2,371.00 | 2,339.00 | 2,341.00 | 2,341.00 | 1,258,459 |
Jan 30, 2024 | 2,375.00 | 2,389.34 | 2,364.00 | 2,381.00 | 2,381.00 | 1,813,372 |
Jan 29, 2024 | 2,389.00 | 2,390.00 | 2,361.22 | 2,365.00 | 2,365.00 | 695,395 |
Jan 26, 2024 | 2,355.00 | 2,388.00 | 2,348.00 | 2,384.00 | 2,384.00 | 1,375,018 |
Jan 25, 2024 | 2,319.00 | 2,360.00 | 2,314.00 | 2,354.00 | 2,354.00 | 773,730 |
Jan 24, 2024 | 2,291.00 | 2,325.00 | 2,286.00 | 2,325.00 | 2,325.00 | 1,066,462 |
Jan 23, 2024 | 2,306.00 | 2,322.00 | 2,262.00 | 2,285.00 | 2,285.00 | 2,002,310 |
Jan 22, 2024 | 2,254.00 | 2,271.00 | 2,250.00 | 2,268.00 | 2,268.00 | 1,815,705 |
Jan 19, 2024 | 2,282.00 | 2,283.00 | 2,232.00 | 2,238.00 | 2,238.00 | 1,754,245 |
Jan 18, 2024 | 2,262.00 | 2,278.00 | 2,259.00 | 2,270.00 | 2,270.00 | 726,873 |
Jan 17, 2024 | 2,255.00 | 2,264.00 | 2,228.00 | 2,251.00 | 2,251.00 | 1,131,257 |
Jan 16, 2024 | 2,269.00 | 2,292.00 | 2,269.00 | 2,278.00 | 2,278.00 | 1,046,611 |
Jan 15, 2024 | 2,278.00 | 2,291.00 | 2,262.00 | 2,283.00 | 2,283.00 | 1,023,747 |
Jan 12, 2024 | 2,268.00 | 2,294.00 | 2,265.00 | 2,265.00 | 2,265.00 | 1,702,227 |
Jan 11, 2024 | 2,345.00 | 2,346.00 | 2,254.00 | 2,254.00 | 2,254.00 | 1,868,486 |
Jan 10, 2024 | 2,361.00 | 2,362.00 | 2,328.00 | 2,336.00 | 2,336.00 | 1,029,650 |
Jan 09, 2024 | 2,373.00 | 2,373.00 | 2,340.00 | 2,350.00 | 2,350.00 | 681,874 |
Jan 08, 2024 | 2,342.00 | 2,364.00 | 2,328.00 | 2,363.00 | 2,363.00 | 828,150 |
Jan 05, 2024 | 2,360.00 | 2,360.00 | 2,331.00 | 2,346.00 | 2,346.00 | 1,728,092 |
Jan 04, 2024 | 2,357.00 | 2,412.00 | 2,357.00 | 2,374.00 | 2,374.00 | 862,158 |
Jan 03, 2024 | 2,363.00 | 2,381.00 | 2,360.00 | 2,370.00 | 2,370.00 | 682,178 |
Jan 02, 2024 | 2,375.00 | 2,382.24 | 2,365.00 | 2,371.00 | 2,371.00 | 680,562 |
Dec 29, 2023 | 2,374.00 | 2,383.00 | 2,361.00 | 2,367.00 | 2,367.00 | 229,960 |
Dec 28, 2023 | 2,377.00 | 2,380.00 | 2,368.00 | 2,369.00 | 2,369.00 | 418,982 |
Dec 27, 2023 | 2,367.00 | 2,391.00 | 2,351.00 | 2,372.00 | 2,372.00 | 608,069 |
Dec 22, 2023 | 2,365.00 | 2,378.00 | 2,348.00 | 2,366.00 | 2,366.00 | 378,763 |
Dec 21, 2023 | 2,373.00 | 2,385.00 | 2,362.72 | 2,375.00 | 2,375.00 | 527,181 |
Dec 20, 2023 | 2,400.00 | 2,412.00 | 2,362.00 | 2,377.00 | 2,377.00 | 1,394,920 |
Dec 19, 2023 | 2,365.00 | 2,382.00 | 2,344.00 | 2,379.00 | 2,379.00 | 695,720 |
Dec 18, 2023 | 2,361.00 | 2,374.00 | 2,345.00 | 2,359.00 | 2,359.00 | 1,082,774 |
Dec 15, 2023 | 2,378.00 | 2,405.00 | 2,365.00 | 2,370.00 | 2,370.00 | 2,294,441 |
Dec 14, 2023 | 2,426.00 | 2,456.00 | 2,377.00 | 2,390.00 | 2,390.00 | 1,942,502 |
Dec 14, 2023 | 12.7 Dividend | |||||
Dec 13, 2023 | 2,450.00 | 2,480.00 | 2,429.00 | 2,441.00 | 2,428.30 | 1,367,210 |
Dec 12, 2023 | 2,460.00 | 2,485.00 | 2,444.00 | 2,444.00 | 2,431.28 | 1,166,846 |
Dec 11, 2023 | 2,424.00 | 2,460.00 | 2,418.00 | 2,455.00 | 2,442.23 | 1,072,017 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |