Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 2,735.00 | 2,848.00 | 2,575.00 | 2,575.00 | 2,575.00 | 8,711 |
Apr 30, 2024 | 2,699.00 | 2,848.00 | 2,559.00 | 2,735.00 | 2,735.00 | 18,731 |
Apr 29, 2024 | 2,610.00 | 2,699.00 | 2,501.00 | 2,630.00 | 2,630.00 | 201,399 |
Apr 26, 2024 | 2,500.00 | 2,550.00 | 2,500.00 | 2,530.00 | 2,530.00 | 67,442 |
Apr 25, 2024 | 2,520.00 | 2,550.00 | 2,549.00 | 2,550.00 | 2,550.00 | 12,533 |
Apr 24, 2024 | 2,550.00 | 2,550.00 | 2,496.00 | 2,500.00 | 2,500.00 | 35,647 |
Apr 23, 2024 | 2,590.00 | 2,590.00 | 2,500.00 | 2,550.00 | 2,550.00 | 24,485 |
Apr 22, 2024 | 2,600.00 | 2,600.00 | 2,575.00 | 2,575.00 | 2,575.00 | 6,221 |
Apr 19, 2024 | 2,609.00 | 2,609.00 | 2,599.00 | 2,599.00 | 2,599.00 | 2,329 |
Apr 18, 2024 | 2,550.00 | 2,600.00 | 2,531.00 | 2,599.00 | 2,599.00 | 6,264 |
Apr 17, 2024 | 2,589.00 | 2,599.00 | 2,530.00 | 2,530.00 | 2,530.00 | 55,850 |
Apr 16, 2024 | 2,500.00 | 2,599.00 | 2,500.00 | 2,590.00 | 2,590.00 | 19,575 |
Apr 15, 2024 | 2,590.00 | 2,610.00 | 2,500.00 | 2,500.00 | 2,500.00 | 22,142 |
Apr 12, 2024 | 2,510.00 | 2,636.00 | 2,521.00 | 2,590.00 | 2,590.00 | 10,227 |
Apr 11, 2024 | 2,684.00 | 2,684.00 | 2,510.00 | 2,551.00 | 2,551.00 | 2,519 |
Apr 10, 2024 | 2,600.00 | 2,696.00 | 2,600.00 | 2,687.00 | 2,687.00 | 7,071 |
Apr 09, 2024 | 2,551.00 | 2,659.00 | 2,551.00 | 2,600.00 | 2,600.00 | 6,304 |
Apr 08, 2024 | 2,630.00 | 2,659.00 | 2,620.00 | 2,659.00 | 2,659.00 | 596 |
Apr 05, 2024 | 2,600.00 | 2,650.00 | 2,505.00 | 2,505.00 | 2,505.00 | 2,518 |
Apr 04, 2024 | 2,718.00 | 2,718.00 | 2,660.00 | 2,680.00 | 2,680.00 | 8,224 |
Apr 03, 2024 | 2,650.00 | 2,783.00 | 2,518.00 | 2,724.00 | 2,724.00 | 96,860 |
Apr 02, 2024 | 2,518.00 | 2,599.00 | 2,518.00 | 2,599.00 | 2,599.00 | 8,891 |
Mar 28, 2024 | 2,580.00 | 2,650.00 | 2,510.00 | 2,650.00 | 2,650.00 | 36,758 |
Mar 27, 2024 | 2,600.00 | 2,570.00 | 2,520.00 | 2,570.00 | 2,570.00 | 34,564 |
Mar 26, 2024 | 2,590.00 | 2,589.00 | 2,520.00 | 2,550.00 | 2,550.00 | 30,990 |
Mar 25, 2024 | 2,550.00 | 2,589.00 | 2,500.00 | 2,500.00 | 2,500.00 | 15,149 |
Mar 22, 2024 | 2,589.00 | 2,589.00 | 2,475.00 | 2,500.00 | 2,500.00 | 70,493 |
Mar 20, 2024 | 2,515.00 | 2,589.00 | 2,500.00 | 2,589.00 | 2,589.00 | 11,002 |
Mar 19, 2024 | 2,600.00 | 2,600.00 | 2,500.00 | 2,500.00 | 2,500.00 | 13,197 |
Mar 18, 2024 | 2,620.00 | 2,620.00 | 2,550.00 | 2,600.00 | 2,600.00 | 22,145 |
Mar 15, 2024 | 2,550.00 | 2,552.00 | 2,550.00 | 2,552.00 | 2,552.00 | 7,230 |
Mar 14, 2024 | 2,580.00 | 2,620.00 | 2,550.00 | 2,550.00 | 2,550.00 | 25,598 |
Mar 13, 2024 | 2,620.00 | 2,620.00 | 2,580.00 | 2,580.00 | 2,580.00 | 880 |
Mar 12, 2024 | 2,561.00 | 2,620.00 | 2,561.00 | 2,610.00 | 2,610.00 | 12,919 |
Mar 11, 2024 | 2,620.00 | 2,620.00 | 2,555.00 | 2,555.00 | 2,555.00 | 15,379 |
Mar 08, 2024 | 2,620.00 | 2,600.00 | 2,555.00 | 2,555.00 | 2,555.00 | 45,588 |
Mar 07, 2024 | 2,600.00 | 2,600.00 | 2,570.00 | 2,570.00 | 2,570.00 | 27,537 |
Mar 06, 2024 | 2,550.00 | 2,590.00 | 2,550.00 | 2,560.00 | 2,560.00 | 9,954 |
Mar 05, 2024 | 2,750.00 | 2,750.00 | 2,551.00 | 2,551.00 | 2,551.00 | 51,578 |
Mar 04, 2024 | 2,789.00 | 2,789.00 | 2,605.00 | 2,611.00 | 2,611.00 | 79,078 |
Mar 01, 2024 | 2,725.00 | 2,800.00 | 2,675.00 | 2,800.00 | 2,800.00 | 6,904 |
Feb 29, 2024 | 2,607.00 | 2,700.00 | 2,605.00 | 2,650.00 | 2,650.00 | 25,912 |
Feb 28, 2024 | 2,650.00 | 2,700.00 | 2,620.00 | 2,700.00 | 2,700.00 | 9,302 |
Feb 27, 2024 | 2,700.00 | 2,699.00 | 2,605.00 | 2,605.00 | 2,605.00 | 6,421 |
Feb 26, 2024 | 2,729.00 | 2,729.00 | 2,729.00 | 2,729.00 | 2,729.00 | 900 |
Feb 23, 2024 | 2,611.00 | 2,615.00 | 2,611.00 | 2,615.00 | 2,615.00 | 6,428 |
Feb 22, 2024 | 2,601.00 | 2,605.00 | 2,601.00 | 2,605.00 | 2,605.00 | 2,102 |
Feb 21, 2024 | 2,729.00 | 2,729.00 | 2,605.00 | 2,605.00 | 2,605.00 | 37,705 |
Feb 20, 2024 | 2,630.00 | 2,719.00 | 2,605.00 | 2,605.00 | 2,605.00 | 27,230 |
Feb 19, 2024 | 2,620.00 | 2,717.00 | 2,622.00 | 2,622.00 | 2,622.00 | 2,028 |
Feb 16, 2024 | 2,605.00 | 2,616.00 | 2,616.00 | 2,616.00 | 2,616.00 | 66,838 |
Feb 15, 2024 | 2,709.00 | 2,709.00 | 2,607.00 | 2,615.00 | 2,615.00 | 14,358 |
Feb 14, 2024 | 2,601.00 | 2,715.00 | 2,601.00 | 2,606.00 | 2,606.00 | 11,570 |
Feb 13, 2024 | 2,649.00 | 2,700.00 | 2,591.00 | 2,650.00 | 2,650.00 | 41,025 |
Feb 12, 2024 | 2,620.00 | 2,650.00 | 2,584.00 | 2,650.00 | 2,650.00 | 125,974 |
Feb 09, 2024 | 2,626.00 | 2,626.00 | 2,616.00 | 2,616.00 | 2,616.00 | 6 |
Feb 08, 2024 | 2,729.00 | 2,729.00 | 2,615.00 | 2,615.00 | 2,615.00 | 11,811 |
Feb 07, 2024 | 2,661.00 | 2,729.00 | 2,635.00 | 2,640.00 | 2,640.00 | 17,049 |
Feb 06, 2024 | 2,650.00 | 2,729.00 | 2,651.00 | 2,661.00 | 2,661.00 | 7,850 |
Feb 05, 2024 | 2,729.00 | 2,729.00 | 2,651.00 | 2,652.00 | 2,652.00 | 4,643 |
Feb 02, 2024 | 2,636.00 | 2,720.00 | 2,635.00 | 2,635.00 | 2,635.00 | 274,985 |
Feb 01, 2024 | 2,692.00 | 2,692.00 | 2,635.00 | 2,635.00 | 2,635.00 | 7,802 |
Jan 31, 2024 | 2,692.00 | 2,692.00 | 2,631.00 | 2,692.00 | 2,692.00 | 4,553 |
Jan 30, 2024 | 2,692.00 | 2,692.00 | 2,631.00 | 2,692.00 | 2,692.00 | 22,030 |
Jan 29, 2024 | 2,650.00 | 2,692.00 | 2,615.00 | 2,692.00 | 2,692.00 | 22,375 |
Jan 26, 2024 | 2,616.00 | 2,650.00 | 2,616.00 | 2,650.00 | 2,650.00 | 12,676 |
Jan 25, 2024 | 2,601.00 | 2,692.00 | 2,602.00 | 2,626.00 | 2,626.00 | 18,795 |
Jan 24, 2024 | 2,601.00 | 2,700.00 | 2,601.00 | 2,700.00 | 2,700.00 | 26,947 |
Jan 23, 2024 | 2,655.00 | 2,699.00 | 2,605.00 | 2,630.00 | 2,630.00 | 9,132 |
Jan 22, 2024 | 2,602.00 | 2,704.00 | 2,600.00 | 2,700.00 | 2,700.00 | 58,103 |
Jan 19, 2024 | 2,626.00 | 2,642.00 | 2,600.00 | 2,635.00 | 2,635.00 | 56,485 |
Jan 18, 2024 | 2,661.00 | 2,665.00 | 2,615.00 | 2,620.00 | 2,620.00 | 34,661 |
Jan 17, 2024 | 2,700.00 | 2,717.00 | 2,660.00 | 2,660.00 | 2,660.00 | 24,030 |
Jan 16, 2024 | 2,729.00 | 2,729.00 | 2,670.00 | 2,680.00 | 2,680.00 | 23,272 |
Jan 15, 2024 | 2,700.00 | 2,700.00 | 2,680.00 | 2,680.00 | 2,680.00 | 4,250 |
Jan 12, 2024 | 2,734.00 | 2,735.00 | 2,671.00 | 2,730.00 | 2,730.00 | 44,646 |
Jan 11, 2024 | 2,799.00 | 2,800.00 | 2,700.00 | 2,735.00 | 2,735.00 | 55,263 |
Jan 10, 2024 | 2,700.00 | 2,846.00 | 2,700.00 | 2,846.00 | 2,846.00 | 56,742 |
Jan 09, 2024 | 2,680.00 | 2,845.00 | 2,662.00 | 2,662.00 | 2,662.00 | 11,640 |
Jan 08, 2024 | 2,700.00 | 2,701.00 | 2,700.00 | 2,700.00 | 2,700.00 | 9,963 |
Jan 05, 2024 | 2,845.00 | 2,845.00 | 2,700.00 | 2,700.00 | 2,700.00 | 5,329 |
Jan 04, 2024 | 2,836.00 | 2,836.00 | 2,711.00 | 2,711.00 | 2,711.00 | 661 |
Jan 03, 2024 | 2,701.00 | 2,701.00 | 2,700.00 | 2,701.00 | 2,701.00 | 1,008 |
Jan 02, 2024 | 2,850.00 | 2,850.00 | 2,700.00 | 2,707.00 | 2,707.00 | 2,224 |
Dec 29, 2023 | 2,820.00 | 2,820.00 | 2,700.00 | 2,700.00 | 2,700.00 | 5,692 |
Dec 28, 2023 | 2,755.00 | 2,796.00 | 2,701.00 | 2,760.00 | 2,760.00 | 5,735 |
Dec 27, 2023 | 2,819.00 | 2,819.00 | 2,740.00 | 2,740.00 | 2,740.00 | 2,024 |
Dec 22, 2023 | 2,750.00 | 2,820.00 | 2,750.00 | 2,819.00 | 2,819.00 | 12,636 |
Dec 21, 2023 | 2,720.00 | 2,749.00 | 2,700.00 | 2,749.00 | 2,749.00 | 24,106 |
Dec 20, 2023 | 2,700.00 | 2,700.00 | 2,700.00 | 2,700.00 | 2,700.00 | 27,305 |
Dec 19, 2023 | 2,700.00 | 2,717.00 | 2,699.00 | 2,699.00 | 2,699.00 | 7,579 |
Dec 18, 2023 | 2,750.00 | 2,750.00 | 2,701.00 | 2,708.00 | 2,708.00 | 43,609 |
Dec 14, 2023 | 2,720.00 | 2,720.00 | 2,710.00 | 2,720.00 | 2,720.00 | 13,239 |
Dec 13, 2023 | 2,795.00 | 2,795.00 | 2,720.00 | 2,720.00 | 2,720.00 | 80,776 |
Dec 12, 2023 | 2,743.00 | 2,799.00 | 2,706.00 | 2,798.00 | 2,798.00 | 23,156 |
Dec 12, 2023 | 146 Dividend | |||||
Dec 11, 2023 | 2,801.00 | 2,855.00 | 2,751.00 | 2,751.00 | 2,605.00 | 71,645 |
Dec 08, 2023 | 2,801.00 | 2,888.00 | 2,790.00 | 2,850.00 | 2,698.75 | 71,219 |
Dec 07, 2023 | 2,825.00 | 2,939.00 | 2,800.00 | 2,800.00 | 2,651.40 | 41,515 |
Dec 06, 2023 | 2,800.00 | 2,826.00 | 2,800.00 | 2,826.00 | 2,676.02 | 3,984 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |