Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 01, 2024 | 2,577.00 | 2,663.33 | 2,577.00 | 2,627.00 | 2,627.00 | 200 |
Apr 30, 2024 | 2,650.00 | 2,652.90 | 2,579.00 | 2,579.00 | 2,579.00 | 2,000 |
Apr 29, 2024 | 2,665.00 | 2,669.00 | 2,630.61 | 2,643.20 | 2,643.20 | 300 |
Apr 26, 2024 | 2,683.20 | 2,695.80 | 2,637.79 | 2,656.21 | 2,656.21 | 200 |
Apr 25, 2024 | 2,669.00 | 2,701.61 | 2,641.87 | 2,680.95 | 2,680.95 | 200 |
Apr 24, 2024 | 2,742.00 | 2,749.00 | 2,670.87 | 2,700.00 | 2,700.00 | 200 |
Apr 23, 2024 | 2,700.00 | 2,748.88 | 2,685.00 | 2,737.72 | 2,737.72 | 800 |
Apr 22, 2024 | 2,669.00 | 2,714.90 | 2,669.00 | 2,699.82 | 2,699.82 | 600 |
Apr 19, 2024 | 2,689.45 | 2,713.60 | 2,650.00 | 2,669.00 | 2,669.00 | 300 |
Apr 18, 2024 | 2,749.00 | 2,749.00 | 2,650.00 | 2,691.24 | 2,691.24 | 3,400 |
Apr 17, 2024 | 2,715.00 | 2,715.00 | 2,575.55 | 2,705.75 | 2,705.75 | 400 |
Apr 16, 2024 | 2,576.00 | 2,668.81 | 2,576.00 | 2,636.72 | 2,636.72 | 400 |
Apr 15, 2024 | 2,700.00 | 2,700.00 | 2,600.22 | 2,615.61 | 2,615.61 | 300 |
Apr 12, 2024 | 2,700.00 | 2,711.25 | 2,597.68 | 2,603.71 | 2,603.71 | 700 |
Apr 11, 2024 | 2,655.00 | 2,714.77 | 2,638.00 | 2,710.44 | 2,710.44 | 200 |
Apr 10, 2024 | 2,663.99 | 2,682.97 | 2,655.00 | 2,657.00 | 2,657.00 | 1,000 |
Apr 09, 2024 | 2,694.12 | 2,699.55 | 2,625.36 | 2,699.55 | 2,699.55 | 700 |
Apr 08, 2024 | 2,690.50 | 2,701.37 | 2,651.44 | 2,694.66 | 2,694.66 | 300 |
Apr 05, 2024 | 2,647.00 | 2,706.71 | 2,630.00 | 2,675.61 | 2,675.61 | 400 |
Apr 04, 2024 | 2,640.00 | 2,717.75 | 2,609.69 | 2,620.00 | 2,620.00 | 400 |
Apr 03, 2024 | 2,654.02 | 2,694.80 | 2,640.73 | 2,641.67 | 2,641.67 | 300 |
Apr 02, 2024 | 2,700.00 | 2,731.50 | 2,631.11 | 2,658.54 | 2,658.54 | 300 |
Apr 01, 2024 | 2,744.00 | 2,744.50 | 2,700.00 | 2,700.68 | 2,700.68 | 400 |
Mar 28, 2024 | 2,742.75 | 2,778.05 | 2,734.50 | 2,734.50 | 2,734.50 | 300 |
Mar 27, 2024 | 2,749.30 | 2,788.12 | 2,742.73 | 2,743.70 | 2,743.70 | 1,600 |
Mar 27, 2024 | 1 Dividend | |||||
Mar 26, 2024 | 2,753.79 | 2,807.47 | 2,753.79 | 2,758.00 | 2,757.00 | 300 |
Mar 25, 2024 | 2,829.00 | 2,829.00 | 2,750.00 | 2,760.00 | 2,759.00 | 2,600 |
Mar 22, 2024 | 2,830.00 | 2,830.00 | 2,759.35 | 2,761.54 | 2,760.54 | 200 |
Mar 21, 2024 | 2,790.00 | 2,850.00 | 2,787.45 | 2,820.16 | 2,819.14 | 900 |
Mar 20, 2024 | 2,797.00 | 2,797.00 | 2,744.37 | 2,792.00 | 2,790.99 | 500 |
Mar 19, 2024 | 2,701.68 | 2,797.00 | 2,701.68 | 2,749.14 | 2,748.14 | 400 |
Mar 18, 2024 | 2,776.67 | 2,779.38 | 2,708.00 | 2,722.80 | 2,721.81 | 800 |
Mar 15, 2024 | 2,835.00 | 2,835.00 | 2,757.69 | 2,775.71 | 2,774.70 | 300 |
Mar 14, 2024 | 2,810.19 | 2,810.19 | 2,750.13 | 2,767.12 | 2,766.12 | 200 |
Mar 13, 2024 | 2,780.00 | 2,812.67 | 2,777.00 | 2,798.22 | 2,797.21 | 500 |
Mar 12, 2024 | 2,844.88 | 2,844.88 | 2,785.07 | 2,803.71 | 2,802.69 | 500 |
Mar 11, 2024 | 2,812.46 | 2,822.09 | 2,780.00 | 2,817.61 | 2,816.59 | 600 |
Mar 08, 2024 | 2,750.00 | 2,866.83 | 2,750.00 | 2,814.13 | 2,813.11 | 600 |
Mar 07, 2024 | 2,700.00 | 2,874.68 | 2,700.00 | 2,866.27 | 2,865.23 | 700 |
Mar 06, 2024 | 2,744.51 | 2,775.00 | 2,702.52 | 2,720.00 | 2,719.01 | 1,100 |
Mar 05, 2024 | 2,773.36 | 2,797.67 | 2,718.68 | 2,724.49 | 2,723.50 | 1,100 |
Mar 04, 2024 | 2,841.98 | 2,841.98 | 2,792.34 | 2,792.34 | 2,791.33 | 800 |
Mar 01, 2024 | 2,777.00 | 2,842.55 | 2,777.00 | 2,825.35 | 2,824.33 | 500 |
Feb 29, 2024 | 2,781.80 | 2,798.01 | 2,775.00 | 2,781.48 | 2,780.47 | 4,700 |
Feb 28, 2024 | 2,771.89 | 2,790.00 | 2,750.00 | 2,774.66 | 2,773.65 | 300 |
Feb 27, 2024 | 2,798.00 | 2,798.00 | 2,756.00 | 2,782.93 | 2,781.92 | 800 |
Feb 26, 2024 | 2,774.91 | 2,797.50 | 2,755.14 | 2,781.30 | 2,780.29 | 900 |
Feb 23, 2024 | 2,767.00 | 2,777.00 | 2,734.88 | 2,766.57 | 2,765.57 | 300 |
Feb 22, 2024 | 2,725.24 | 2,767.00 | 2,725.24 | 2,757.04 | 2,756.04 | 600 |
Feb 21, 2024 | 2,751.50 | 2,767.00 | 2,686.43 | 2,732.01 | 2,731.02 | 800 |
Feb 20, 2024 | 2,666.31 | 2,772.69 | 2,652.24 | 2,755.66 | 2,754.66 | 1,600 |
Feb 16, 2024 | 2,739.46 | 2,796.33 | 2,735.00 | 2,750.00 | 2,749.00 | 300 |
Feb 15, 2024 | 2,777.00 | 2,777.00 | 2,710.00 | 2,741.12 | 2,740.13 | 200 |
Feb 14, 2024 | 2,656.00 | 2,757.50 | 2,652.12 | 2,735.23 | 2,734.24 | 300 |
Feb 13, 2024 | 2,733.00 | 2,733.00 | 2,630.00 | 2,652.42 | 2,651.46 | 900 |
Feb 12, 2024 | 2,735.00 | 2,788.24 | 2,705.00 | 2,721.86 | 2,720.87 | 600 |
Feb 09, 2024 | 2,759.55 | 2,787.39 | 2,735.00 | 2,770.95 | 2,769.95 | 500 |
Feb 08, 2024 | 2,800.00 | 2,800.00 | 2,710.00 | 2,735.00 | 2,734.01 | 1,700 |
Feb 07, 2024 | 2,819.95 | 2,819.95 | 2,699.00 | 2,730.62 | 2,729.63 | 400 |
Feb 06, 2024 | 2,692.00 | 2,750.00 | 2,675.00 | 2,699.29 | 2,698.31 | 1,000 |
Feb 05, 2024 | 2,786.51 | 2,799.53 | 2,645.00 | 2,709.86 | 2,708.88 | 1,200 |
Feb 02, 2024 | 2,800.00 | 2,821.28 | 2,770.74 | 2,805.62 | 2,804.60 | 700 |
Feb 01, 2024 | 2,804.10 | 2,827.35 | 2,720.89 | 2,792.04 | 2,791.03 | 500 |
Jan 31, 2024 | 2,832.13 | 2,866.07 | 2,769.81 | 2,778.97 | 2,777.96 | 600 |
Jan 30, 2024 | 2,906.48 | 2,908.00 | 2,785.30 | 2,830.00 | 2,828.97 | 400 |
Jan 29, 2024 | 2,942.44 | 2,942.44 | 2,730.68 | 2,796.47 | 2,795.46 | 700 |
Jan 26, 2024 | 2,722.00 | 2,752.17 | 2,718.00 | 2,750.91 | 2,749.91 | 500 |
Jan 25, 2024 | 2,694.03 | 2,749.95 | 2,678.08 | 2,702.04 | 2,701.06 | 1,100 |
Jan 24, 2024 | 2,700.00 | 2,749.00 | 2,700.00 | 2,737.84 | 2,736.85 | 600 |
Jan 23, 2024 | 2,692.99 | 2,722.56 | 2,668.64 | 2,717.00 | 2,716.01 | 1,000 |
Jan 22, 2024 | 2,830.00 | 2,830.00 | 2,680.00 | 2,697.66 | 2,696.68 | 600 |
Jan 19, 2024 | 2,687.00 | 2,724.25 | 2,667.00 | 2,723.93 | 2,722.94 | 500 |
Jan 18, 2024 | 2,616.45 | 2,683.63 | 2,616.45 | 2,673.23 | 2,672.26 | 1,100 |
Jan 17, 2024 | 2,800.78 | 2,800.78 | 2,606.43 | 2,632.23 | 2,631.28 | 500 |
Jan 16, 2024 | 2,638.93 | 2,700.00 | 2,638.93 | 2,677.50 | 2,676.53 | 600 |
Jan 12, 2024 | 2,888.17 | 2,888.17 | 2,620.84 | 2,675.00 | 2,674.03 | 600 |
Jan 11, 2024 | 2,599.49 | 2,618.77 | 2,566.00 | 2,606.84 | 2,605.90 | 800 |
Jan 10, 2024 | 2,581.98 | 2,616.74 | 2,550.00 | 2,607.51 | 2,606.56 | 400 |
Jan 09, 2024 | 2,590.00 | 2,676.22 | 2,520.18 | 2,585.00 | 2,584.06 | 800 |
Jan 08, 2024 | 2,500.16 | 2,589.72 | 2,500.16 | 2,569.51 | 2,568.58 | 700 |
Jan 05, 2024 | 2,499.00 | 2,529.97 | 2,486.16 | 2,511.68 | 2,510.77 | 500 |
Jan 04, 2024 | 2,500.00 | 2,500.00 | 2,475.00 | 2,498.00 | 2,497.09 | 300 |
Jan 03, 2024 | 2,426.00 | 2,489.01 | 2,417.97 | 2,475.88 | 2,474.98 | 600 |
Jan 02, 2024 | 2,495.70 | 2,495.70 | 2,405.00 | 2,426.39 | 2,425.51 | 600 |
Dec 29, 2023 | 2,516.76 | 2,530.00 | 2,459.00 | 2,484.65 | 2,483.75 | 600 |
Dec 28, 2023 | 2,600.00 | 2,600.00 | 2,472.18 | 2,483.00 | 2,482.10 | 300 |
Dec 27, 2023 | 2,600.00 | 2,600.00 | 2,475.19 | 2,496.69 | 2,495.78 | 1,200 |
Dec 26, 2023 | 2,464.99 | 2,490.81 | 2,460.00 | 2,475.50 | 2,474.60 | 200 |
Dec 22, 2023 | 2,437.00 | 2,463.15 | 2,435.00 | 2,447.85 | 2,446.96 | 800 |
Dec 21, 2023 | 2,412.26 | 2,438.95 | 2,395.99 | 2,435.72 | 2,434.84 | 1,400 |
Dec 20, 2023 | 2,366.63 | 2,430.00 | 2,365.00 | 2,395.83 | 2,394.96 | 300 |
Dec 19, 2023 | 2,500.52 | 2,500.52 | 2,371.05 | 2,371.05 | 2,370.19 | 600 |
Dec 19, 2023 | 1 Dividend | |||||
Dec 18, 2023 | 2,490.00 | 2,490.00 | 2,423.00 | 2,432.87 | 2,430.99 | 900 |
Dec 15, 2023 | 2,474.92 | 2,507.19 | 2,474.92 | 2,480.00 | 2,478.08 | 600 |
Dec 14, 2023 | 2,500.00 | 2,500.00 | 2,432.18 | 2,475.05 | 2,473.14 | 1,600 |
Dec 13, 2023 | 2,448.09 | 2,452.95 | 2,400.03 | 2,452.59 | 2,450.69 | 300 |
Dec 12, 2023 | 2,450.00 | 2,461.03 | 2,400.00 | 2,418.64 | 2,416.77 | 800 |
Dec 11, 2023 | 2,500.00 | 2,500.00 | 2,420.00 | 2,450.00 | 2,448.10 | 400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |