Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 2,720.00 | 2,770.00 | 2,680.00 | 2,730.00 | 2,730.00 | 25,943,000 |
Apr 30, 2024 | 2,680.00 | 2,740.00 | 2,650.00 | 2,710.00 | 2,710.00 | 24,498,900 |
Apr 29, 2024 | 2,630.00 | 2,680.00 | 2,550.00 | 2,670.00 | 2,670.00 | 27,687,400 |
Apr 26, 2024 | 2,620.00 | 2,670.00 | 2,600.00 | 2,600.00 | 2,600.00 | 28,055,500 |
Apr 25, 2024 | 2,670.00 | 2,690.00 | 2,610.00 | 2,620.00 | 2,620.00 | 32,557,400 |
Apr 24, 2024 | 2,750.00 | 2,770.00 | 2,660.00 | 2,680.00 | 2,680.00 | 39,036,900 |
Apr 23, 2024 | 2,750.00 | 2,800.00 | 2,740.00 | 2,750.00 | 2,750.00 | 19,332,900 |
Apr 22, 2024 | 2,770.00 | 2,800.00 | 2,750.00 | 2,750.00 | 2,750.00 | 30,188,300 |
Apr 19, 2024 | 2,740.00 | 2,790.00 | 2,710.00 | 2,760.00 | 2,760.00 | 48,533,700 |
Apr 18, 2024 | 2,770.00 | 2,770.00 | 2,710.00 | 2,730.00 | 2,730.00 | 34,871,800 |
Apr 17, 2024 | 2,810.00 | 2,830.00 | 2,750.00 | 2,750.00 | 2,750.00 | 40,039,100 |
Apr 16, 2024 | 2,740.00 | 2,840.00 | 2,730.00 | 2,810.00 | 2,810.00 | 136,392,000 |
Apr 05, 2024 | 2,690.00 | 2,720.00 | 2,670.00 | 2,700.00 | 2,700.00 | 15,325,400 |
Apr 04, 2024 | 2,670.00 | 2,720.00 | 2,650.00 | 2,690.00 | 2,690.00 | 23,186,300 |
Apr 03, 2024 | 2,690.00 | 2,720.00 | 2,660.00 | 2,680.00 | 2,680.00 | 34,356,700 |
Apr 02, 2024 | 2,640.00 | 2,690.00 | 2,620.00 | 2,690.00 | 2,690.00 | 27,768,300 |
Apr 01, 2024 | 2,700.00 | 2,700.00 | 2,610.00 | 2,640.00 | 2,640.00 | 31,687,700 |
Mar 28, 2024 | 2,740.00 | 2,760.00 | 2,660.00 | 2,700.00 | 2,700.00 | 56,468,900 |
Mar 27, 2024 | 2,740.00 | 2,760.00 | 2,710.00 | 2,720.00 | 2,720.00 | 31,905,100 |
Mar 26, 2024 | 2,750.00 | 2,750.00 | 2,670.00 | 2,740.00 | 2,740.00 | 49,687,500 |
Mar 25, 2024 | 2,670.00 | 2,670.00 | 2,650.00 | 2,670.00 | 2,670.00 | 34,644,500 |
Mar 22, 2024 | 2,650.00 | 2,680.00 | 2,650.00 | 2,650.00 | 2,650.00 | 17,572,900 |
Mar 21, 2024 | 2,650.00 | 2,700.00 | 2,630.00 | 2,650.00 | 2,650.00 | 37,138,200 |
Mar 20, 2024 | 2,630.00 | 2,660.00 | 2,610.00 | 2,650.00 | 2,650.00 | 22,774,100 |
Mar 19, 2024 | 2,630.00 | 2,660.00 | 2,620.00 | 2,630.00 | 2,630.00 | 22,185,600 |
Mar 18, 2024 | 2,650.00 | 2,670.00 | 2,630.00 | 2,630.00 | 2,630.00 | 25,311,200 |
Mar 15, 2024 | 2,670.00 | 2,670.00 | 2,610.00 | 2,660.00 | 2,660.00 | 168,791,600 |
Mar 14, 2024 | 2,600.00 | 2,670.00 | 2,600.00 | 2,670.00 | 2,670.00 | 42,981,600 |
Mar 13, 2024 | 2,670.00 | 2,670.00 | 2,590.00 | 2,600.00 | 2,600.00 | 51,867,100 |
Mar 08, 2024 | 2,700.00 | 2,720.00 | 2,660.00 | 2,670.00 | 2,670.00 | 33,227,300 |
Mar 07, 2024 | 2,670.00 | 2,730.00 | 2,640.00 | 2,700.00 | 2,700.00 | 77,030,200 |
Mar 06, 2024 | 2,630.00 | 2,700.00 | 2,590.00 | 2,670.00 | 2,670.00 | 91,548,800 |
Mar 05, 2024 | 2,550.00 | 2,630.00 | 2,550.00 | 2,630.00 | 2,630.00 | 84,971,100 |
Mar 04, 2024 | 2,520.00 | 2,550.00 | 2,500.00 | 2,540.00 | 2,540.00 | 72,476,200 |
Mar 01, 2024 | 2,450.00 | 2,490.00 | 2,430.00 | 2,490.00 | 2,490.00 | 60,143,900 |
Feb 29, 2024 | 2,410.00 | 2,420.00 | 2,390.00 | 2,420.00 | 2,420.00 | 38,652,900 |
Feb 28, 2024 | 2,390.00 | 2,410.00 | 2,380.00 | 2,400.00 | 2,400.00 | 23,551,500 |
Feb 27, 2024 | 2,400.00 | 2,410.00 | 2,360.00 | 2,380.00 | 2,380.00 | 36,577,400 |
Feb 26, 2024 | 2,420.00 | 2,420.00 | 2,360.00 | 2,370.00 | 2,370.00 | 48,399,600 |
Feb 23, 2024 | 2,440.00 | 2,450.00 | 2,410.00 | 2,420.00 | 2,420.00 | 15,467,200 |
Feb 22, 2024 | 2,420.00 | 2,440.00 | 2,390.00 | 2,440.00 | 2,440.00 | 28,109,200 |
Feb 21, 2024 | 2,430.00 | 2,440.00 | 2,400.00 | 2,420.00 | 2,420.00 | 28,164,400 |
Feb 20, 2024 | 2,440.00 | 2,470.00 | 2,400.00 | 2,430.00 | 2,430.00 | 57,998,500 |
Feb 19, 2024 | 2,510.00 | 2,510.00 | 2,430.00 | 2,430.00 | 2,430.00 | 35,027,700 |
Feb 16, 2024 | 2,520.00 | 2,530.00 | 2,490.00 | 2,520.00 | 2,520.00 | 31,491,500 |
Feb 15, 2024 | 2,550.00 | 2,570.00 | 2,480.00 | 2,510.00 | 2,510.00 | 55,071,200 |
Feb 13, 2024 | 2,470.00 | 2,490.00 | 2,460.00 | 2,480.00 | 2,480.00 | 18,443,100 |
Feb 12, 2024 | 2,460.00 | 2,490.00 | 2,450.00 | 2,470.00 | 2,470.00 | 23,773,700 |
Feb 07, 2024 | 2,460.00 | 2,470.00 | 2,440.00 | 2,460.00 | 2,460.00 | 24,460,000 |
Feb 06, 2024 | 2,450.00 | 2,470.00 | 2,440.00 | 2,460.00 | 2,460.00 | 32,861,600 |
Feb 05, 2024 | 2,420.00 | 2,470.00 | 2,420.00 | 2,430.00 | 2,430.00 | 31,425,600 |
Feb 02, 2024 | 2,420.00 | 2,440.00 | 2,390.00 | 2,420.00 | 2,420.00 | 41,242,500 |
Feb 01, 2024 | 2,420.00 | 2,450.00 | 2,390.00 | 2,420.00 | 2,420.00 | 32,940,300 |
Jan 31, 2024 | 2,410.00 | 2,450.00 | 2,390.00 | 2,400.00 | 2,400.00 | 28,213,000 |
Jan 30, 2024 | 2,390.00 | 2,400.00 | 2,360.00 | 2,390.00 | 2,390.00 | 29,384,100 |
Jan 29, 2024 | 2,380.00 | 2,410.00 | 2,370.00 | 2,400.00 | 2,400.00 | 25,857,300 |
Jan 26, 2024 | 2,360.00 | 2,390.00 | 2,330.00 | 2,380.00 | 2,380.00 | 35,850,900 |
Jan 25, 2024 | 2,340.00 | 2,380.00 | 2,340.00 | 2,360.00 | 2,360.00 | 33,787,500 |
Jan 24, 2024 | 2,350.00 | 2,380.00 | 2,320.00 | 2,340.00 | 2,340.00 | 36,025,300 |
Jan 23, 2024 | 2,400.00 | 2,410.00 | 2,320.00 | 2,350.00 | 2,350.00 | 80,570,400 |
Jan 22, 2024 | 2,430.00 | 2,440.00 | 2,390.00 | 2,400.00 | 2,400.00 | 42,375,200 |
Jan 19, 2024 | 2,460.00 | 2,480.00 | 2,430.00 | 2,430.00 | 2,430.00 | 33,060,200 |
Jan 18, 2024 | 2,490.00 | 2,490.00 | 2,450.00 | 2,460.00 | 2,460.00 | 26,521,000 |
Jan 17, 2024 | 2,500.00 | 2,520.00 | 2,470.00 | 2,490.00 | 2,490.00 | 23,991,600 |
Jan 16, 2024 | 2,510.00 | 2,520.00 | 2,480.00 | 2,500.00 | 2,500.00 | 24,464,000 |
Jan 15, 2024 | 2,480.00 | 2,530.00 | 2,480.00 | 2,510.00 | 2,510.00 | 41,068,200 |
Jan 12, 2024 | 2,450.00 | 2,480.00 | 2,440.00 | 2,480.00 | 2,480.00 | 36,980,800 |
Jan 11, 2024 | 2,460.00 | 2,460.00 | 2,440.00 | 2,450.00 | 2,450.00 | 18,591,600 |
Jan 10, 2024 | 2,460.00 | 2,460.00 | 2,440.00 | 2,460.00 | 2,460.00 | 22,865,400 |
Jan 09, 2024 | 2,450.00 | 2,460.00 | 2,410.00 | 2,430.00 | 2,430.00 | 37,607,800 |
Jan 08, 2024 | 2,450.00 | 2,490.00 | 2,430.00 | 2,440.00 | 2,440.00 | 61,501,200 |
Jan 05, 2024 | 2,490.00 | 2,490.00 | 2,440.00 | 2,440.00 | 2,440.00 | 47,595,800 |
Jan 04, 2024 | 2,420.00 | 2,470.00 | 2,420.00 | 2,460.00 | 2,460.00 | 61,464,500 |
Jan 03, 2024 | 2,460.00 | 2,460.00 | 2,410.00 | 2,410.00 | 2,410.00 | 71,643,200 |
Jan 02, 2024 | 2,380.00 | 2,490.00 | 2,380.00 | 2,490.00 | 2,490.00 | 75,818,300 |
Dec 29, 2023 | 2,410.00 | 2,430.00 | 2,370.00 | 2,380.00 | 2,380.00 | 124,776,700 |
Dec 29, 2023 | 199.98 Dividend | |||||
Dec 28, 2023 | 2,600.00 | 2,610.00 | 2,560.00 | 2,580.00 | 2,380.02 | 84,319,700 |
Dec 27, 2023 | 2,600.00 | 2,630.00 | 2,580.00 | 2,590.00 | 2,389.24 | 57,605,200 |
Dec 22, 2023 | 2,600.00 | 2,610.00 | 2,580.00 | 2,590.00 | 2,389.24 | 29,264,900 |
Dec 21, 2023 | 2,580.00 | 2,610.00 | 2,570.00 | 2,600.00 | 2,398.47 | 34,194,600 |
Dec 20, 2023 | 2,600.00 | 2,640.00 | 2,580.00 | 2,580.00 | 2,380.02 | 51,466,300 |
Dec 19, 2023 | 2,580.00 | 2,620.00 | 2,570.00 | 2,600.00 | 2,398.47 | 67,987,900 |
Dec 18, 2023 | 2,530.00 | 2,550.00 | 2,470.00 | 2,510.00 | 2,315.45 | 25,316,200 |
Dec 15, 2023 | 2,490.00 | 2,570.00 | 2,490.00 | 2,520.00 | 2,324.67 | 52,881,100 |
Dec 14, 2023 | 2,460.00 | 2,510.00 | 2,440.00 | 2,490.00 | 2,297.00 | 23,293,600 |
Dec 13, 2023 | 2,510.00 | 2,510.00 | 2,430.00 | 2,450.00 | 2,260.10 | 51,005,200 |
Dec 12, 2023 | 2,560.00 | 2,570.00 | 2,520.00 | 2,550.00 | 2,352.35 | 21,613,800 |
Dec 11, 2023 | 2,580.00 | 2,600.00 | 2,530.00 | 2,560.00 | 2,361.57 | 30,840,100 |
Dec 08, 2023 | 2,570.00 | 2,600.00 | 2,550.00 | 2,560.00 | 2,361.57 | 41,613,300 |
Dec 07, 2023 | 2,560.00 | 2,600.00 | 2,500.00 | 2,530.00 | 2,333.90 | 40,972,500 |
Dec 06, 2023 | 2,510.00 | 2,540.00 | 2,500.00 | 2,530.00 | 2,333.90 | 18,067,600 |
Dec 05, 2023 | 2,570.00 | 2,580.00 | 2,490.00 | 2,510.00 | 2,315.45 | 42,476,700 |
Dec 04, 2023 | 2,580.00 | 2,610.00 | 2,550.00 | 2,560.00 | 2,361.57 | 24,493,200 |
Dec 01, 2023 | 2,640.00 | 2,650.00 | 2,550.00 | 2,560.00 | 2,361.57 | 35,005,000 |
Nov 30, 2023 | 2,590.00 | 2,620.00 | 2,570.00 | 2,620.00 | 2,416.92 | 45,144,600 |
Nov 29, 2023 | 2,590.00 | 2,610.00 | 2,560.00 | 2,580.00 | 2,380.02 | 15,113,600 |
Nov 28, 2023 | 2,560.00 | 2,620.00 | 2,560.00 | 2,580.00 | 2,380.02 | 19,680,900 |
Nov 27, 2023 | 2,540.00 | 2,600.00 | 2,540.00 | 2,550.00 | 2,352.35 | 19,835,100 |
Nov 24, 2023 | 2,550.00 | 2,580.00 | 2,510.00 | 2,540.00 | 2,343.12 | 29,571,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |