Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 17, 2024 | 3,042.00 | 3,072.00 | 3,040.00 | 3,044.00 | 3,044.00 | 1,168,015 |
May 16, 2024 | 3,066.00 | 3,130.00 | 3,022.00 | 3,044.00 | 3,044.00 | 693,473 |
May 16, 2024 | 50.1 Dividend | |||||
May 15, 2024 | 3,130.00 | 3,144.00 | 3,094.00 | 3,110.00 | 3,059.90 | 522,276 |
May 14, 2024 | 3,140.00 | 3,160.00 | 3,104.00 | 3,122.00 | 3,071.71 | 417,069 |
May 13, 2024 | 3,186.00 | 3,192.00 | 3,124.00 | 3,138.00 | 3,087.45 | 449,838 |
May 10, 2024 | 3,178.00 | 3,198.00 | 3,152.00 | 3,184.00 | 3,132.71 | 326,925 |
May 09, 2024 | 3,162.00 | 3,185.39 | 3,162.00 | 3,174.00 | 3,122.87 | 563,788 |
May 08, 2024 | 3,158.00 | 3,168.30 | 3,152.00 | 3,158.00 | 3,107.13 | 897,078 |
May 07, 2024 | 3,132.00 | 3,166.00 | 3,106.00 | 3,148.00 | 3,097.29 | 527,598 |
May 03, 2024 | 3,096.00 | 3,114.00 | 3,066.00 | 3,106.00 | 3,055.96 | 635,662 |
May 02, 2024 | 3,054.00 | 3,092.52 | 3,034.00 | 3,086.00 | 3,036.29 | 537,331 |
May 01, 2024 | 3,074.00 | 3,086.00 | 3,038.00 | 3,054.00 | 3,004.80 | 597,663 |
Apr 30, 2024 | 3,088.00 | 3,108.00 | 3,050.00 | 3,074.00 | 3,024.48 | 636,188 |
Apr 29, 2024 | 3,076.00 | 3,098.00 | 3,062.00 | 3,080.00 | 3,030.38 | 388,402 |
Apr 26, 2024 | 3,046.00 | 3,092.39 | 3,046.00 | 3,070.00 | 3,020.54 | 628,478 |
Apr 25, 2024 | 3,062.00 | 3,072.00 | 3,002.00 | 3,034.00 | 2,985.12 | 1,516,305 |
Apr 24, 2024 | 3,042.00 | 3,112.00 | 3,042.00 | 3,088.00 | 3,038.25 | 1,324,691 |
Apr 23, 2024 | 3,060.00 | 3,070.00 | 3,048.00 | 3,054.00 | 3,004.80 | 803,624 |
Apr 22, 2024 | 3,020.00 | 3,074.00 | 3,014.00 | 3,050.00 | 3,000.87 | 924,644 |
Apr 19, 2024 | 2,956.00 | 2,994.00 | 2,952.00 | 2,994.00 | 2,945.77 | 592,524 |
Apr 18, 2024 | 2,992.00 | 2,992.00 | 2,954.00 | 2,974.00 | 2,926.09 | 1,090,906 |
Apr 17, 2024 | 2,964.00 | 2,986.00 | 2,962.00 | 2,978.00 | 2,930.03 | 753,180 |
Apr 16, 2024 | 2,964.00 | 2,976.00 | 2,952.00 | 2,968.00 | 2,920.19 | 1,004,251 |
Apr 15, 2024 | 2,974.00 | 3,012.00 | 2,966.00 | 2,994.00 | 2,945.77 | 717,779 |
Apr 12, 2024 | 3,000.00 | 3,006.00 | 2,974.00 | 2,974.00 | 2,926.09 | 827,089 |
Apr 11, 2024 | 2,970.00 | 3,012.00 | 2,967.52 | 2,996.00 | 2,947.74 | 1,123,398 |
Apr 10, 2024 | 2,960.00 | 2,976.00 | 2,951.16 | 2,968.00 | 2,920.19 | 1,209,463 |
Apr 09, 2024 | 2,922.00 | 2,952.00 | 2,916.00 | 2,952.00 | 2,904.45 | 752,244 |
Apr 08, 2024 | 2,934.00 | 2,948.00 | 2,913.55 | 2,924.00 | 2,876.90 | 633,717 |
Apr 05, 2024 | 2,898.00 | 2,940.00 | 2,896.00 | 2,940.00 | 2,892.64 | 720,846 |
Apr 04, 2024 | 2,948.00 | 2,958.00 | 2,914.00 | 2,926.00 | 2,878.86 | 1,237,687 |
Apr 03, 2024 | 2,942.00 | 2,966.00 | 2,940.00 | 2,946.00 | 2,898.54 | 970,347 |
Apr 02, 2024 | 3,036.00 | 3,052.00 | 2,950.00 | 2,950.00 | 2,902.48 | 1,541,879 |
Mar 28, 2024 | 3,061.00 | 3,066.00 | 3,036.00 | 3,048.00 | 2,998.90 | 668,386 |
Mar 27, 2024 | 3,065.00 | 3,067.00 | 3,041.00 | 3,056.00 | 3,006.77 | 476,282 |
Mar 26, 2024 | 3,028.00 | 3,068.97 | 3,007.00 | 3,061.00 | 3,011.69 | 774,301 |
Mar 25, 2024 | 3,059.00 | 3,079.00 | 3,031.00 | 3,037.00 | 2,988.08 | 553,945 |
Mar 22, 2024 | 3,067.00 | 3,088.00 | 3,065.52 | 3,073.00 | 3,023.50 | 548,372 |
Mar 21, 2024 | 3,043.00 | 3,063.00 | 3,033.00 | 3,061.00 | 3,011.69 | 578,000 |
Mar 20, 2024 | 3,011.00 | 3,051.00 | 3,011.00 | 3,017.00 | 2,968.40 | 726,231 |
Mar 19, 2024 | 3,007.00 | 3,026.00 | 2,997.00 | 3,012.00 | 2,963.48 | 1,351,674 |
Mar 18, 2024 | 3,015.00 | 3,021.00 | 3,007.00 | 3,011.00 | 2,962.49 | 586,069 |
Mar 15, 2024 | 3,017.00 | 3,027.00 | 2,996.00 | 3,004.00 | 2,955.61 | 1,728,965 |
Mar 14, 2024 | 3,068.00 | 3,072.00 | 3,017.00 | 3,024.00 | 2,975.29 | 689,014 |
Mar 13, 2024 | 3,101.00 | 3,102.00 | 3,067.00 | 3,068.00 | 3,018.58 | 872,804 |
Mar 12, 2024 | 3,090.00 | 3,106.00 | 3,081.00 | 3,098.00 | 3,048.09 | 513,881 |
Mar 11, 2024 | 3,086.00 | 3,096.40 | 3,055.00 | 3,074.00 | 3,024.48 | 393,272 |
Mar 08, 2024 | 3,076.00 | 3,095.00 | 3,059.00 | 3,095.00 | 3,045.14 | 855,982 |
Mar 07, 2024 | 3,057.00 | 3,089.00 | 3,057.00 | 3,068.00 | 3,018.58 | 573,099 |
Mar 06, 2024 | 3,094.00 | 3,094.00 | 3,060.00 | 3,065.00 | 3,015.62 | 552,250 |
Mar 05, 2024 | 3,080.00 | 3,114.00 | 3,073.00 | 3,087.00 | 3,037.27 | 514,226 |
Mar 04, 2024 | 3,052.00 | 3,094.00 | 3,034.00 | 3,066.00 | 3,016.61 | 829,094 |
Mar 01, 2024 | 3,180.00 | 3,180.00 | 3,083.00 | 3,104.00 | 3,054.00 | 959,612 |
Feb 29, 2024 | 3,158.00 | 3,174.00 | 3,135.00 | 3,153.00 | 3,102.21 | 1,788,943 |
Feb 28, 2024 | 3,186.00 | 3,199.00 | 3,108.00 | 3,135.00 | 3,084.50 | 1,018,983 |
Feb 27, 2024 | 3,197.00 | 3,240.00 | 3,162.00 | 3,185.00 | 3,133.69 | 1,485,923 |
Feb 26, 2024 | 3,205.00 | 3,224.00 | 3,118.00 | 3,210.00 | 3,158.29 | 1,431,212 |
Feb 23, 2024 | 3,250.00 | 3,306.00 | 3,237.00 | 3,306.00 | 3,252.74 | 823,909 |
Feb 22, 2024 | 3,259.00 | 3,263.00 | 3,216.00 | 3,257.00 | 3,204.53 | 835,897 |
Feb 21, 2024 | 3,258.00 | 3,264.00 | 3,221.00 | 3,246.00 | 3,193.71 | 779,819 |
Feb 20, 2024 | 3,228.00 | 3,254.00 | 3,225.00 | 3,253.00 | 3,200.60 | 496,318 |
Feb 19, 2024 | 3,213.00 | 3,232.00 | 3,186.42 | 3,226.00 | 3,174.03 | 383,730 |
Feb 16, 2024 | 3,185.00 | 3,221.00 | 3,180.00 | 3,215.00 | 3,163.21 | 600,410 |
Feb 15, 2024 | 3,214.00 | 3,223.85 | 3,177.00 | 3,181.00 | 3,129.76 | 495,740 |
Feb 14, 2024 | 3,176.00 | 3,196.00 | 3,175.00 | 3,188.00 | 3,136.64 | 493,110 |
Feb 13, 2024 | 3,201.00 | 3,222.00 | 3,170.00 | 3,179.00 | 3,127.79 | 999,792 |
Feb 12, 2024 | 3,211.00 | 3,213.00 | 3,188.00 | 3,198.00 | 3,146.48 | 562,645 |
Feb 09, 2024 | 3,198.00 | 3,224.00 | 3,197.00 | 3,202.00 | 3,150.42 | 548,097 |
Feb 08, 2024 | 3,189.00 | 3,223.00 | 3,169.78 | 3,200.00 | 3,148.45 | 827,461 |
Feb 07, 2024 | 3,207.00 | 3,217.00 | 3,176.00 | 3,189.00 | 3,137.63 | 1,860,880 |
Feb 06, 2024 | 3,216.00 | 3,234.00 | 3,193.00 | 3,212.00 | 3,160.26 | 343,835 |
Feb 05, 2024 | 3,206.00 | 3,212.00 | 3,180.00 | 3,203.00 | 3,151.40 | 573,892 |
Feb 02, 2024 | 3,215.00 | 3,225.00 | 3,205.00 | 3,208.00 | 3,156.32 | 396,177 |
Feb 01, 2024 | 3,205.00 | 3,220.00 | 3,187.00 | 3,204.00 | 3,152.39 | 438,976 |
Jan 31, 2024 | 3,228.00 | 3,253.00 | 3,214.00 | 3,215.00 | 3,163.21 | 1,018,673 |
Jan 30, 2024 | 3,202.00 | 3,227.56 | 3,195.00 | 3,218.00 | 3,166.16 | 429,083 |
Jan 29, 2024 | 3,175.00 | 3,193.00 | 3,157.00 | 3,190.00 | 3,138.61 | 593,956 |
Jan 26, 2024 | 3,156.00 | 3,189.00 | 3,152.00 | 3,184.00 | 3,132.71 | 506,838 |
Jan 25, 2024 | 3,150.00 | 3,160.00 | 3,125.00 | 3,147.00 | 3,096.30 | 961,708 |
Jan 24, 2024 | 3,170.00 | 3,179.00 | 3,156.00 | 3,157.00 | 3,106.14 | 611,220 |
Jan 23, 2024 | 3,252.00 | 3,254.10 | 3,178.00 | 3,178.00 | 3,126.80 | 618,092 |
Jan 22, 2024 | 3,243.00 | 3,257.49 | 3,231.00 | 3,245.00 | 3,192.73 | 330,371 |
Jan 19, 2024 | 3,246.00 | 3,256.00 | 3,213.00 | 3,219.00 | 3,167.14 | 713,084 |
Jan 18, 2024 | 3,217.00 | 3,229.00 | 3,206.00 | 3,229.00 | 3,176.98 | 492,985 |
Jan 17, 2024 | 3,191.00 | 3,209.00 | 3,165.00 | 3,209.00 | 3,157.31 | 619,244 |
Jan 16, 2024 | 3,229.00 | 3,237.00 | 3,217.00 | 3,224.00 | 3,172.06 | 911,918 |
Jan 15, 2024 | 3,258.00 | 3,268.00 | 3,237.00 | 3,243.00 | 3,190.76 | 1,033,936 |
Jan 12, 2024 | 3,223.00 | 3,257.00 | 3,216.00 | 3,253.00 | 3,200.60 | 696,582 |
Jan 11, 2024 | 3,202.00 | 3,227.00 | 3,191.00 | 3,194.00 | 3,142.55 | 494,020 |
Jan 10, 2024 | 3,195.00 | 3,209.00 | 3,179.00 | 3,196.00 | 3,144.51 | 327,778 |
Jan 09, 2024 | 3,195.00 | 3,195.00 | 3,166.00 | 3,194.00 | 3,142.55 | 369,146 |
Jan 08, 2024 | 3,174.00 | 3,198.00 | 3,159.00 | 3,189.00 | 3,137.63 | 833,844 |
Jan 05, 2024 | 3,164.00 | 3,167.00 | 3,134.00 | 3,163.00 | 3,112.05 | 353,392 |
Jan 04, 2024 | 3,143.00 | 3,184.00 | 3,143.00 | 3,184.00 | 3,132.71 | 596,230 |
Jan 03, 2024 | 3,144.00 | 3,169.00 | 3,140.00 | 3,149.00 | 3,098.27 | 376,735 |
Jan 02, 2024 | 3,198.00 | 3,211.00 | 3,155.00 | 3,165.00 | 3,114.01 | 320,876 |
Dec 29, 2023 | 3,198.00 | 3,216.00 | 3,177.00 | 3,190.00 | 3,138.61 | 244,776 |
Dec 28, 2023 | 3,194.00 | 3,203.00 | 3,180.62 | 3,198.00 | 3,146.48 | 370,493 |
Dec 27, 2023 | 3,209.00 | 3,235.00 | 3,181.00 | 3,194.00 | 3,142.55 | 348,832 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |