Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | 2,190.00 | 2,250.00 | 2,160.00 | 2,220.00 | 2,220.00 | 560,547 |
Apr 18, 2024 | 2,200.00 | 2,240.00 | 2,180.00 | 2,240.00 | 2,240.00 | 37,962 |
Apr 17, 2024 | 2,180.00 | 2,220.00 | 2,158.00 | 2,220.00 | 2,220.00 | 113,856 |
Apr 16, 2024 | 2,205.00 | 2,220.00 | 2,180.00 | 2,180.00 | 2,180.00 | 147,001 |
Apr 15, 2024 | 2,160.00 | 2,220.00 | 2,156.00 | 2,200.00 | 2,200.00 | 486,692 |
Apr 12, 2024 | 2,155.00 | 2,180.00 | 2,140.00 | 2,150.00 | 2,150.00 | 107,771 |
Apr 11, 2024 | 2,175.00 | 2,200.00 | 2,130.00 | 2,160.00 | 2,160.00 | 24,243 |
Apr 10, 2024 | 2,165.00 | 2,200.00 | 2,150.00 | 2,160.00 | 2,160.00 | 36,079 |
Apr 09, 2024 | 2,200.00 | 2,212.00 | 2,160.00 | 2,180.00 | 2,180.00 | 70,356 |
Apr 08, 2024 | 2,185.00 | 2,220.00 | 2,150.00 | 2,180.00 | 2,180.00 | 22,929 |
Apr 05, 2024 | 2,175.00 | 2,240.00 | 2,180.00 | 2,200.00 | 2,200.00 | 48,563 |
Apr 04, 2024 | 2,175.00 | 2,230.00 | 2,150.00 | 2,230.00 | 2,230.00 | 16,735 |
Apr 03, 2024 | 2,220.00 | 2,239.60 | 2,150.00 | 2,180.00 | 2,180.00 | 156,983 |
Apr 02, 2024 | 2,220.00 | 2,240.00 | 2,180.00 | 2,190.00 | 2,190.00 | 159,252 |
Mar 28, 2024 | 2,220.00 | 2,240.00 | 2,200.00 | 2,200.00 | 2,200.00 | 135,961 |
Mar 27, 2024 | 2,220.00 | 2,240.00 | 2,200.00 | 2,240.00 | 2,240.00 | 20,959 |
Mar 26, 2024 | 2,220.00 | 2,240.00 | 2,200.00 | 2,200.00 | 2,200.00 | 101,217 |
Mar 25, 2024 | 2,215.00 | 2,230.00 | 2,200.00 | 2,230.00 | 2,230.00 | 48,919 |
Mar 22, 2024 | 2,215.00 | 2,230.00 | 2,160.00 | 2,220.00 | 2,220.00 | 275,409 |
Mar 21, 2024 | 2,220.00 | 2,230.00 | 2,200.00 | 2,200.00 | 2,200.00 | 18,025 |
Mar 21, 2024 | 13 Dividend | |||||
Mar 20, 2024 | 2,225.00 | 2,240.00 | 2,200.00 | 2,220.00 | 2,207.00 | 85,805 |
Mar 19, 2024 | 2,250.00 | 2,270.00 | 2,200.00 | 2,210.00 | 2,197.06 | 28,382 |
Mar 18, 2024 | 2,245.00 | 2,270.00 | 2,220.00 | 2,240.00 | 2,226.88 | 25,143 |
Mar 15, 2024 | 2,245.00 | 2,270.00 | 2,220.00 | 2,260.00 | 2,246.77 | 70,357 |
Mar 14, 2024 | 2,220.00 | 2,265.00 | 2,200.00 | 2,240.00 | 2,226.88 | 61,288 |
Mar 13, 2024 | 2,250.00 | 2,270.00 | 2,210.00 | 2,210.00 | 2,197.06 | 21,071 |
Mar 12, 2024 | 2,180.00 | 2,270.00 | 2,050.00 | 2,270.00 | 2,256.71 | 70,558 |
Mar 11, 2024 | 2,135.00 | 2,195.00 | 2,120.00 | 2,160.00 | 2,147.35 | 43,026 |
Mar 08, 2024 | 2,085.00 | 2,150.00 | 2,070.00 | 2,150.00 | 2,137.41 | 164,737 |
Mar 07, 2024 | 2,080.00 | 2,110.00 | 2,068.80 | 2,100.00 | 2,087.70 | 562,165 |
Mar 06, 2024 | 2,060.00 | 2,097.00 | 2,055.00 | 2,070.00 | 2,057.88 | 280,337 |
Mar 05, 2024 | 2,115.00 | 2,115.00 | 2,050.00 | 2,090.00 | 2,077.76 | 43,364 |
Mar 04, 2024 | 2,165.00 | 2,200.00 | 2,080.00 | 2,080.00 | 2,067.82 | 62,352 |
Mar 01, 2024 | 2,120.00 | 2,140.00 | 2,080.00 | 2,110.00 | 2,097.64 | 42,394 |
Feb 29, 2024 | 2,125.00 | 2,130.00 | 2,100.00 | 2,100.00 | 2,087.70 | 23,193 |
Feb 28, 2024 | 2,125.00 | 2,140.00 | 2,100.00 | 2,100.00 | 2,087.70 | 68,336 |
Feb 27, 2024 | 2,140.00 | 2,150.00 | 2,105.00 | 2,130.00 | 2,117.53 | 20,658 |
Feb 26, 2024 | 2,135.00 | 2,150.00 | 2,120.00 | 2,140.00 | 2,127.47 | 85,456 |
Feb 23, 2024 | 2,125.00 | 2,148.00 | 2,100.00 | 2,140.00 | 2,127.47 | 162,035 |
Feb 22, 2024 | 2,125.00 | 2,150.00 | 2,100.00 | 2,150.00 | 2,137.41 | 14,982 |
Feb 21, 2024 | 2,135.00 | 2,150.00 | 2,120.00 | 2,150.00 | 2,137.41 | 63,799 |
Feb 20, 2024 | 2,125.00 | 2,150.00 | 2,100.00 | 2,120.00 | 2,107.59 | 84,521 |
Feb 19, 2024 | 2,135.00 | 2,150.00 | 2,100.00 | 2,150.00 | 2,137.41 | 17,248 |
Feb 16, 2024 | 2,135.00 | 2,150.00 | 2,100.00 | 2,140.00 | 2,127.47 | 43,591 |
Feb 15, 2024 | 2,080.00 | 2,150.00 | 2,081.00 | 2,130.00 | 2,117.53 | 114,515 |
Feb 14, 2024 | 2,025.00 | 2,100.00 | 2,002.00 | 2,100.00 | 2,087.70 | 114,447 |
Feb 13, 2024 | 2,080.00 | 2,100.00 | 1,990.00 | 2,060.00 | 2,047.94 | 375,963 |
Feb 12, 2024 | 2,125.00 | 2,150.00 | 2,052.30 | 2,070.00 | 2,057.88 | 203,314 |
Feb 09, 2024 | 2,165.00 | 2,180.00 | 2,110.00 | 2,130.00 | 2,117.53 | 11,927 |
Feb 08, 2024 | 2,175.00 | 2,200.00 | 2,150.00 | 2,170.00 | 2,157.29 | 388,653 |
Feb 07, 2024 | 2,140.00 | 2,200.00 | 2,146.00 | 2,180.00 | 2,167.23 | 196,566 |
Feb 06, 2024 | 2,135.00 | 2,160.00 | 2,110.00 | 2,140.00 | 2,127.47 | 37,633 |
Feb 05, 2024 | 2,125.00 | 2,175.00 | 2,110.00 | 2,140.00 | 2,127.47 | 62,873 |
Feb 02, 2024 | 2,065.00 | 2,150.00 | 2,078.00 | 2,110.00 | 2,097.64 | 55,764 |
Feb 01, 2024 | 2,160.00 | 2,168.80 | 2,050.00 | 2,110.00 | 2,097.64 | 239,223 |
Jan 31, 2024 | 2,155.00 | 2,200.00 | 2,128.00 | 2,150.00 | 2,137.41 | 142,144 |
Jan 30, 2024 | 2,085.00 | 2,150.00 | 2,085.00 | 2,150.00 | 2,137.41 | 326,510 |
Jan 29, 2024 | 2,070.00 | 2,100.00 | 2,050.00 | 2,100.00 | 2,087.70 | 132,795 |
Jan 26, 2024 | 2,045.00 | 2,100.00 | 1,995.00 | 2,090.00 | 2,077.76 | 122,154 |
Jan 25, 2024 | 2,015.00 | 2,070.00 | 2,000.00 | 2,070.00 | 2,057.88 | 437,244 |
Jan 24, 2024 | 1,995.00 | 2,030.00 | 1,977.50 | 2,030.00 | 2,018.11 | 469,541 |
Jan 23, 2024 | 1,995.00 | 2,020.00 | 1,970.00 | 2,020.00 | 2,008.17 | 526,363 |
Jan 22, 2024 | 1,950.00 | 2,050.00 | 1,965.00 | 2,000.00 | 1,988.29 | 102,150 |
Jan 19, 2024 | 1,875.00 | 1,970.00 | 1,859.00 | 1,970.00 | 1,958.46 | 630,593 |
Jan 18, 2024 | 1,835.00 | 1,870.00 | 1,820.00 | 1,870.00 | 1,859.05 | 359,421 |
Jan 17, 2024 | 1,847.50 | 1,855.00 | 1,805.00 | 1,835.00 | 1,824.25 | 774,239 |
Jan 16, 2024 | 1,780.00 | 1,850.00 | 1,776.00 | 1,805.00 | 1,794.43 | 281,214 |
Jan 15, 2024 | 1,772.00 | 1,795.00 | 1,750.00 | 1,780.00 | 1,769.58 | 83,909 |
Jan 12, 2024 | 1,785.00 | 1,825.00 | 1,760.00 | 1,780.00 | 1,769.58 | 5,245 |
Jan 11, 2024 | 1,770.00 | 1,800.00 | 1,750.00 | 1,780.00 | 1,769.58 | 145,807 |
Jan 10, 2024 | 1,775.00 | 1,794.44 | 1,750.00 | 1,790.00 | 1,779.52 | 16,001 |
Jan 09, 2024 | 1,730.00 | 1,799.00 | 1,761.00 | 1,790.00 | 1,779.52 | 11,971 |
Jan 08, 2024 | 1,740.00 | 1,760.00 | 1,720.00 | 1,740.00 | 1,729.81 | 12,186 |
Jan 05, 2024 | 1,750.00 | 1,760.00 | 1,740.00 | 1,760.00 | 1,749.69 | 17,689 |
Jan 04, 2024 | 1,740.00 | 1,760.00 | 1,720.00 | 1,760.00 | 1,749.69 | 154,653 |
Jan 03, 2024 | 1,755.00 | 1,790.00 | 1,720.00 | 1,750.00 | 1,739.75 | 45,119 |
Jan 02, 2024 | 1,755.00 | 1,790.00 | 1,720.00 | 1,720.00 | 1,709.93 | 10,349 |
Dec 29, 2023 | 1,755.00 | 1,789.50 | 1,720.00 | 1,750.00 | 1,739.75 | 6,860 |
Dec 28, 2023 | 1,745.00 | 1,800.00 | 1,700.00 | 1,740.00 | 1,729.81 | 68,002 |
Dec 27, 2023 | 1,800.00 | 1,800.00 | 1,700.00 | 1,700.00 | 1,690.05 | 21,688 |
Dec 22, 2023 | 1,800.00 | 1,820.00 | 1,780.00 | 1,800.00 | 1,789.46 | 18,935 |
Dec 21, 2023 | 1,800.00 | 1,815.00 | 1,745.00 | 1,785.00 | 1,774.55 | 47,259 |
Dec 20, 2023 | 1,820.00 | 1,835.00 | 1,780.00 | 1,780.00 | 1,769.58 | 40,689 |
Dec 19, 2023 | 1,820.00 | 1,840.00 | 1,765.00 | 1,830.00 | 1,819.28 | 166,178 |
Dec 18, 2023 | 1,775.00 | 1,840.00 | 1,750.00 | 1,840.00 | 1,829.23 | 150,589 |
Dec 15, 2023 | 1,752.50 | 1,800.00 | 1,710.00 | 1,800.00 | 1,789.46 | 47,864 |
Dec 14, 2023 | 1,752.50 | 1,800.00 | 1,705.00 | 1,730.00 | 1,719.87 | 41,627 |
Dec 13, 2023 | 1,655.00 | 1,750.00 | 1,630.00 | 1,725.00 | 1,714.90 | 39,210 |
Dec 12, 2023 | 1,635.00 | 1,679.56 | 1,620.00 | 1,670.00 | 1,660.22 | 41,956 |
Dec 11, 2023 | 1,635.00 | 1,645.51 | 1,620.00 | 1,640.00 | 1,630.40 | 224,795 |
Dec 08, 2023 | 1,635.00 | 1,670.00 | 1,620.00 | 1,645.00 | 1,635.37 | 28,433 |
Dec 07, 2023 | 1,635.00 | 1,650.00 | 1,620.00 | 1,620.00 | 1,610.51 | 148,289 |
Dec 06, 2023 | 1,647.50 | 1,655.00 | 1,620.00 | 1,620.00 | 1,610.51 | 14,877 |
Dec 05, 2023 | 1,652.50 | 1,659.00 | 1,635.00 | 1,645.00 | 1,635.37 | 84,801 |
Dec 04, 2023 | 1,640.00 | 1,655.00 | 1,635.00 | 1,645.00 | 1,635.37 | 22,402 |
Dec 01, 2023 | 1,640.00 | 1,660.00 | 1,620.00 | 1,650.00 | 1,640.34 | 120,717 |
Nov 30, 2023 | 1,640.00 | 1,660.00 | 1,625.00 | 1,635.00 | 1,625.43 | 94,969 |
Nov 29, 2023 | 1,640.00 | 1,659.00 | 1,620.00 | 1,635.00 | 1,625.43 | 147,285 |
Nov 28, 2023 | 1,640.00 | 1,660.00 | 1,620.00 | 1,635.00 | 1,625.43 | 116,061 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |