Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 01, 2024 | 2,236.00 | 2,240.00 | 2,230.00 | 2,236.00 | 2,236.00 | 124,170 |
Apr 30, 2024 | 2,223.00 | 2,253.00 | 2,217.05 | 2,232.00 | 2,232.00 | 2,996,834 |
Apr 29, 2024 | 2,225.00 | 2,239.00 | 2,212.00 | 2,216.00 | 2,216.00 | 2,456,221 |
Apr 26, 2024 | 2,240.00 | 2,246.00 | 2,204.78 | 2,229.00 | 2,229.00 | 2,044,943 |
Apr 25, 2024 | 2,232.00 | 2,238.00 | 2,209.00 | 2,232.00 | 2,232.00 | 3,625,006 |
Apr 24, 2024 | 2,229.00 | 2,238.00 | 2,218.00 | 2,238.00 | 2,238.00 | 2,174,721 |
Apr 23, 2024 | 2,242.00 | 2,253.00 | 2,217.00 | 2,230.00 | 2,230.00 | 2,021,036 |
Apr 22, 2024 | 2,217.00 | 2,241.00 | 2,208.00 | 2,231.00 | 2,231.00 | 2,584,291 |
Apr 19, 2024 | 2,167.00 | 2,203.00 | 2,166.00 | 2,203.00 | 2,203.00 | 3,976,388 |
Apr 18, 2024 | 2,157.00 | 2,175.00 | 2,149.00 | 2,169.00 | 2,169.00 | 8,084,431 |
Apr 17, 2024 | 2,130.00 | 2,153.00 | 2,117.02 | 2,140.00 | 2,140.00 | 5,653,434 |
Apr 16, 2024 | 2,152.00 | 2,161.00 | 2,136.00 | 2,142.00 | 2,142.00 | 3,074,940 |
Apr 15, 2024 | 2,175.00 | 2,198.02 | 2,163.00 | 2,174.00 | 2,174.00 | 2,937,449 |
Apr 12, 2024 | 2,186.00 | 2,195.02 | 2,174.00 | 2,182.00 | 2,182.00 | 2,785,732 |
Apr 11, 2024 | 2,217.00 | 2,217.00 | 2,168.34 | 2,177.00 | 2,177.00 | 7,597,669 |
Apr 10, 2024 | 2,204.00 | 2,222.00 | 2,195.00 | 2,219.00 | 2,219.00 | 4,325,910 |
Apr 09, 2024 | 2,207.00 | 2,221.00 | 2,190.00 | 2,199.00 | 2,199.00 | 2,800,123 |
Apr 08, 2024 | 2,215.00 | 2,221.00 | 2,201.00 | 2,214.00 | 2,214.00 | 3,128,498 |
Apr 05, 2024 | 2,199.00 | 2,225.00 | 2,188.00 | 2,221.00 | 2,221.00 | 4,406,528 |
Apr 04, 2024 | 2,241.00 | 2,241.96 | 2,220.00 | 2,221.00 | 2,221.00 | 5,962,486 |
Apr 03, 2024 | 2,249.00 | 2,253.00 | 2,232.00 | 2,249.00 | 2,249.00 | 5,579,541 |
Apr 02, 2024 | 2,318.00 | 2,331.00 | 2,253.00 | 2,253.00 | 2,253.00 | 4,687,565 |
Mar 28, 2024 | 2,302.00 | 2,325.50 | 2,292.00 | 2,323.00 | 2,323.00 | 3,724,880 |
Mar 27, 2024 | 2,288.00 | 2,304.00 | 2,285.00 | 2,304.00 | 2,304.00 | 2,193,444 |
Mar 26, 2024 | 2,256.00 | 2,288.00 | 2,256.00 | 2,286.00 | 2,286.00 | 2,559,548 |
Mar 25, 2024 | 2,261.00 | 2,275.00 | 2,242.00 | 2,259.00 | 2,259.00 | 3,533,640 |
Mar 22, 2024 | 2,250.00 | 2,275.00 | 2,244.00 | 2,266.00 | 2,266.00 | 5,533,693 |
Mar 21, 2024 | 2,173.00 | 2,245.00 | 2,163.00 | 2,242.00 | 2,242.00 | 6,386,569 |
Mar 20, 2024 | 2,144.00 | 2,170.40 | 2,142.00 | 2,155.00 | 2,155.00 | 6,257,065 |
Mar 19, 2024 | 2,169.00 | 2,171.00 | 2,135.49 | 2,152.00 | 2,152.00 | 4,560,184 |
Mar 18, 2024 | 2,204.00 | 2,206.02 | 2,165.00 | 2,171.00 | 2,171.00 | 11,908,911 |
Mar 15, 2024 | 2,199.00 | 2,218.00 | 2,187.51 | 2,202.00 | 2,202.00 | 12,869,234 |
Mar 14, 2024 | 2,194.00 | 2,210.00 | 2,182.00 | 2,207.00 | 2,207.00 | 4,667,779 |
Mar 13, 2024 | 2,188.00 | 2,199.00 | 2,150.00 | 2,197.00 | 2,197.00 | 4,151,441 |
Mar 12, 2024 | 2,150.00 | 2,178.00 | 2,141.00 | 2,177.00 | 2,177.00 | 4,570,753 |
Mar 11, 2024 | 2,150.00 | 2,165.00 | 2,134.00 | 2,134.00 | 2,134.00 | 3,873,508 |
Mar 08, 2024 | 2,155.00 | 2,177.00 | 2,146.00 | 2,153.00 | 2,153.00 | 3,499,693 |
Mar 07, 2024 | 2,190.00 | 2,202.00 | 2,152.00 | 2,152.00 | 2,152.00 | 5,968,039 |
Mar 06, 2024 | 2,196.00 | 2,201.00 | 2,185.00 | 2,187.00 | 2,187.00 | 3,687,058 |
Mar 05, 2024 | 2,162.00 | 2,200.46 | 2,155.00 | 2,193.00 | 2,193.00 | 2,368,269 |
Mar 04, 2024 | 2,178.00 | 2,194.00 | 2,164.00 | 2,165.00 | 2,165.00 | 2,946,494 |
Mar 01, 2024 | 2,185.00 | 2,191.00 | 2,165.00 | 2,167.00 | 2,167.00 | 5,844,027 |
Feb 29, 2024 | 2,168.00 | 2,184.00 | 2,162.00 | 2,170.00 | 2,170.00 | 8,169,428 |
Feb 28, 2024 | 2,162.00 | 2,168.00 | 2,145.00 | 2,165.00 | 2,165.00 | 4,710,749 |
Feb 27, 2024 | 2,166.00 | 2,169.00 | 2,148.00 | 2,157.00 | 2,157.00 | 4,794,438 |
Feb 26, 2024 | 2,182.00 | 2,192.00 | 2,171.00 | 2,171.00 | 2,171.00 | 4,923,225 |
Feb 23, 2024 | 2,187.00 | 2,205.40 | 2,176.00 | 2,181.00 | 2,181.00 | 2,340,894 |
Feb 22, 2024 | 2,204.00 | 2,209.00 | 2,190.00 | 2,203.00 | 2,203.00 | 2,340,843 |
Feb 21, 2024 | 2,206.00 | 2,208.00 | 2,187.00 | 2,201.00 | 2,201.00 | 1,878,583 |
Feb 20, 2024 | 2,193.00 | 2,215.00 | 2,189.00 | 2,207.00 | 2,207.00 | 2,258,234 |
Feb 19, 2024 | 2,187.00 | 2,198.00 | 2,173.03 | 2,191.00 | 2,191.00 | 1,301,601 |
Feb 16, 2024 | 2,193.00 | 2,204.00 | 2,184.56 | 2,191.00 | 2,191.00 | 2,476,066 |
Feb 15, 2024 | 2,203.00 | 2,205.00 | 2,186.00 | 2,188.00 | 2,188.00 | 2,496,629 |
Feb 14, 2024 | 2,188.00 | 2,201.00 | 2,176.00 | 2,186.00 | 2,186.00 | 2,518,293 |
Feb 13, 2024 | 2,192.00 | 2,202.00 | 2,178.00 | 2,185.00 | 2,185.00 | 3,620,585 |
Feb 12, 2024 | 2,235.00 | 2,240.00 | 2,200.00 | 2,200.00 | 2,200.00 | 2,451,243 |
Feb 09, 2024 | 2,213.00 | 2,244.00 | 2,209.00 | 2,227.00 | 2,227.00 | 5,732,247 |
Feb 08, 2024 | 2,201.00 | 2,234.00 | 2,192.00 | 2,211.00 | 2,211.00 | 4,692,342 |
Feb 07, 2024 | 2,168.00 | 2,176.00 | 2,138.00 | 2,150.00 | 2,150.00 | 5,404,230 |
Feb 06, 2024 | 2,160.00 | 2,168.00 | 2,135.00 | 2,168.00 | 2,168.00 | 5,880,882 |
Feb 05, 2024 | 2,139.00 | 2,156.00 | 2,135.00 | 2,152.00 | 2,152.00 | 5,286,832 |
Feb 02, 2024 | 2,152.00 | 2,156.00 | 2,123.00 | 2,132.00 | 2,132.00 | 2,899,685 |
Feb 01, 2024 | 2,179.00 | 2,186.00 | 2,143.00 | 2,143.00 | 2,143.00 | 6,017,930 |
Jan 31, 2024 | 2,186.00 | 2,200.25 | 2,178.00 | 2,178.00 | 2,178.00 | 3,898,797 |
Jan 30, 2024 | 2,158.00 | 2,186.00 | 2,149.00 | 2,181.00 | 2,181.00 | 5,353,348 |
Jan 29, 2024 | 2,157.00 | 2,174.00 | 2,146.00 | 2,150.00 | 2,150.00 | 3,624,231 |
Jan 26, 2024 | 2,143.00 | 2,167.00 | 2,137.00 | 2,147.00 | 2,147.00 | 2,578,837 |
Jan 25, 2024 | 2,123.00 | 2,153.41 | 2,118.00 | 2,144.00 | 2,144.00 | 2,504,283 |
Jan 24, 2024 | 2,108.00 | 2,128.00 | 2,095.00 | 2,120.00 | 2,120.00 | 4,261,904 |
Jan 23, 2024 | 2,119.00 | 2,145.00 | 2,109.00 | 2,109.00 | 2,109.00 | 2,970,431 |
Jan 22, 2024 | 2,170.00 | 2,182.00 | 2,161.69 | 2,165.00 | 2,165.00 | 3,242,697 |
Jan 19, 2024 | 2,181.00 | 2,195.00 | 2,164.00 | 2,170.00 | 2,170.00 | 4,717,673 |
Jan 18, 2024 | 2,155.00 | 2,179.00 | 2,143.00 | 2,175.00 | 2,175.00 | 8,442,374 |
Jan 18, 2024 | 28.1 Dividend | |||||
Jan 17, 2024 | 2,212.00 | 2,213.00 | 2,181.00 | 2,192.00 | 2,163.90 | 2,046,148 |
Jan 16, 2024 | 2,185.00 | 2,225.00 | 2,178.00 | 2,220.00 | 2,191.54 | 7,556,980 |
Jan 15, 2024 | 2,197.70 | 2,202.00 | 2,175.00 | 2,190.00 | 2,161.93 | 3,760,646 |
Jan 12, 2024 | 2,190.00 | 2,199.00 | 2,172.00 | 2,178.00 | 2,150.08 | 2,140,869 |
Jan 11, 2024 | 2,190.00 | 2,202.00 | 2,178.00 | 2,184.00 | 2,156.00 | 4,316,284 |
Jan 10, 2024 | 2,178.00 | 2,190.00 | 2,164.00 | 2,184.00 | 2,156.00 | 3,491,015 |
Jan 09, 2024 | 2,162.00 | 2,174.00 | 2,155.00 | 2,173.00 | 2,145.14 | 3,749,496 |
Jan 08, 2024 | 2,135.00 | 2,157.00 | 2,133.00 | 2,157.00 | 2,129.35 | 8,565,029 |
Jan 05, 2024 | 2,125.00 | 2,137.00 | 2,114.00 | 2,135.00 | 2,107.63 | 2,986,969 |
Jan 04, 2024 | 2,136.00 | 2,146.00 | 2,115.00 | 2,133.00 | 2,105.66 | 2,182,865 |
Jan 03, 2024 | 2,145.00 | 2,153.00 | 2,126.50 | 2,142.00 | 2,114.54 | 6,126,051 |
Jan 02, 2024 | 2,151.00 | 2,164.00 | 2,135.00 | 2,137.00 | 2,109.60 | 2,046,982 |
Dec 29, 2023 | 2,148.00 | 2,155.00 | 2,143.00 | 2,146.00 | 2,118.49 | 900,864 |
Dec 28, 2023 | 2,135.00 | 2,149.00 | 2,133.00 | 2,144.00 | 2,116.52 | 1,508,090 |
Dec 27, 2023 | 2,125.00 | 2,145.00 | 2,107.00 | 2,135.00 | 2,107.63 | 1,625,228 |
Dec 22, 2023 | 2,111.00 | 2,128.00 | 2,107.00 | 2,120.00 | 2,092.82 | 704,151 |
Dec 21, 2023 | 2,115.00 | 2,131.00 | 2,111.00 | 2,115.00 | 2,087.89 | 2,069,277 |
Dec 20, 2023 | 2,094.00 | 2,127.00 | 2,084.00 | 2,121.00 | 2,093.81 | 2,789,447 |
Dec 19, 2023 | 2,087.00 | 2,097.00 | 2,069.00 | 2,084.00 | 2,057.28 | 3,158,460 |
Dec 18, 2023 | 2,088.00 | 2,106.00 | 2,075.00 | 2,087.00 | 2,060.25 | 1,699,286 |
Dec 15, 2023 | 2,118.00 | 2,122.00 | 2,074.00 | 2,093.00 | 2,066.17 | 8,847,831 |
Dec 14, 2023 | 2,138.00 | 2,156.00 | 2,099.00 | 2,115.00 | 2,087.89 | 5,503,229 |
Dec 13, 2023 | 2,084.00 | 2,113.00 | 2,062.00 | 2,108.00 | 2,080.98 | 3,925,272 |
Dec 12, 2023 | 2,066.00 | 2,098.43 | 2,063.46 | 2,075.00 | 2,048.40 | 3,067,559 |
Dec 11, 2023 | 2,064.00 | 2,065.00 | 2,045.00 | 2,065.00 | 2,038.53 | 2,356,070 |
Dec 08, 2023 | 2,076.00 | 2,076.00 | 2,053.00 | 2,062.00 | 2,035.57 | 4,581,233 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |