Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 2,770.00 | 2,794.00 | 2,758.50 | 2,776.00 | 2,776.00 | 3,750,174 |
Apr 25, 2024 | 2,795.50 | 2,813.00 | 2,740.25 | 2,759.00 | 2,759.00 | 5,532,411 |
Apr 24, 2024 | 2,818.50 | 2,833.50 | 2,807.50 | 2,812.00 | 2,812.00 | 2,474,211 |
Apr 23, 2024 | 2,847.50 | 2,875.00 | 2,816.00 | 2,819.00 | 2,819.00 | 4,542,165 |
Apr 22, 2024 | 2,860.50 | 2,904.00 | 2,848.00 | 2,857.00 | 2,857.00 | 3,343,916 |
Apr 19, 2024 | 2,812.00 | 2,836.50 | 2,790.50 | 2,836.50 | 2,836.50 | 4,795,030 |
Apr 18, 2024 | 2,819.50 | 2,859.00 | 2,815.00 | 2,823.00 | 2,823.00 | 6,800,720 |
Apr 17, 2024 | 2,727.00 | 2,817.50 | 2,725.50 | 2,799.00 | 2,799.00 | 6,265,853 |
Apr 16, 2024 | 2,750.00 | 2,772.81 | 2,742.50 | 2,746.00 | 2,746.00 | 6,506,490 |
Apr 15, 2024 | 2,755.50 | 2,792.00 | 2,752.00 | 2,770.00 | 2,770.00 | 4,099,314 |
Apr 12, 2024 | 2,804.50 | 2,823.00 | 2,784.00 | 2,784.00 | 2,784.00 | 3,794,850 |
Apr 11, 2024 | 2,810.50 | 2,830.75 | 2,805.00 | 2,805.00 | 2,805.00 | 5,747,919 |
Apr 10, 2024 | 2,828.50 | 2,843.50 | 2,802.50 | 2,825.00 | 2,825.00 | 7,435,365 |
Apr 09, 2024 | 2,806.00 | 2,839.50 | 2,801.00 | 2,809.00 | 2,809.00 | 3,058,231 |
Apr 08, 2024 | 2,840.50 | 2,843.25 | 2,813.50 | 2,822.50 | 2,822.50 | 2,573,745 |
Apr 05, 2024 | 2,870.50 | 2,894.50 | 2,849.00 | 2,849.50 | 2,849.50 | 3,361,282 |
Apr 04, 2024 | 2,911.50 | 2,925.00 | 2,896.75 | 2,910.00 | 2,910.00 | 4,737,715 |
Apr 03, 2024 | 2,933.50 | 2,955.50 | 2,902.50 | 2,925.00 | 2,925.00 | 5,041,850 |
Apr 02, 2024 | 2,920.50 | 2,955.00 | 2,916.50 | 2,955.00 | 2,955.00 | 5,593,083 |
Mar 28, 2024 | 2,940.00 | 2,951.00 | 2,921.50 | 2,925.50 | 2,925.50 | 3,451,083 |
Mar 27, 2024 | 2,921.50 | 2,949.00 | 2,899.50 | 2,938.00 | 2,938.00 | 9,080,191 |
Mar 26, 2024 | 2,872.50 | 2,929.05 | 2,865.00 | 2,927.00 | 2,927.00 | 4,417,089 |
Mar 25, 2024 | 2,895.00 | 2,909.00 | 2,870.00 | 2,887.50 | 2,887.50 | 6,693,942 |
Mar 22, 2024 | 2,874.00 | 2,922.00 | 2,870.50 | 2,901.00 | 2,901.00 | 3,108,895 |
Mar 21, 2024 | 2,850.00 | 2,881.02 | 2,836.50 | 2,870.50 | 2,870.50 | 3,591,042 |
Mar 20, 2024 | 2,826.50 | 2,849.00 | 2,801.00 | 2,826.50 | 2,826.50 | 3,255,416 |
Mar 19, 2024 | 2,851.00 | 2,857.50 | 2,825.50 | 2,827.50 | 2,827.50 | 8,238,407 |
Mar 18, 2024 | 2,909.00 | 2,909.50 | 2,867.50 | 2,868.50 | 2,868.50 | 2,319,948 |
Mar 15, 2024 | 2,894.00 | 2,910.50 | 2,878.50 | 2,907.00 | 2,907.00 | 9,483,688 |
Mar 14, 2024 | 2,949.00 | 2,974.50 | 2,901.50 | 2,910.50 | 2,910.50 | 4,465,978 |
Mar 13, 2024 | 2,904.50 | 2,919.50 | 2,890.50 | 2,911.00 | 2,911.00 | 2,422,623 |
Mar 12, 2024 | 2,913.00 | 2,928.50 | 2,906.00 | 2,908.00 | 2,908.00 | 3,515,375 |
Mar 11, 2024 | 2,873.00 | 2,891.50 | 2,848.00 | 2,891.50 | 2,891.50 | 4,414,467 |
Mar 08, 2024 | 2,865.00 | 2,879.00 | 2,855.00 | 2,874.00 | 2,874.00 | 2,136,879 |
Mar 07, 2024 | 2,867.00 | 2,876.50 | 2,839.00 | 2,876.50 | 2,876.50 | 5,067,799 |
Mar 06, 2024 | 2,917.00 | 2,917.00 | 2,875.89 | 2,876.00 | 2,876.00 | 3,850,807 |
Mar 05, 2024 | 2,926.00 | 2,951.50 | 2,912.50 | 2,923.00 | 2,923.00 | 4,344,776 |
Mar 04, 2024 | 2,950.00 | 2,950.37 | 2,925.50 | 2,930.00 | 2,930.00 | 3,752,437 |
Mar 01, 2024 | 2,976.00 | 2,988.00 | 2,948.50 | 2,963.50 | 2,963.50 | 2,749,828 |
Feb 29, 2024 | 2,984.00 | 2,988.00 | 2,931.50 | 2,962.00 | 2,962.00 | 6,014,510 |
Feb 29, 2024 | 32.05 Dividend | |||||
Feb 28, 2024 | 3,033.50 | 3,056.00 | 3,004.00 | 3,004.00 | 2,971.95 | 2,838,919 |
Feb 27, 2024 | 2,989.00 | 3,043.50 | 2,986.50 | 3,027.00 | 2,994.70 | 3,353,191 |
Feb 26, 2024 | 2,992.00 | 3,011.00 | 2,975.00 | 2,992.50 | 2,960.57 | 2,657,220 |
Feb 23, 2024 | 2,985.50 | 3,003.50 | 2,977.50 | 2,986.00 | 2,954.14 | 2,573,370 |
Feb 22, 2024 | 2,982.00 | 3,003.00 | 2,961.80 | 2,985.00 | 2,953.15 | 2,438,793 |
Feb 21, 2024 | 2,979.00 | 3,011.00 | 2,972.00 | 2,989.00 | 2,957.11 | 2,701,440 |
Feb 20, 2024 | 2,936.00 | 2,973.50 | 2,928.00 | 2,966.50 | 2,934.85 | 4,824,893 |
Feb 19, 2024 | 2,900.00 | 2,940.50 | 2,898.00 | 2,940.50 | 2,909.13 | 3,214,504 |
Feb 16, 2024 | 2,938.00 | 2,949.50 | 2,905.96 | 2,927.50 | 2,896.27 | 4,566,559 |
Feb 15, 2024 | 2,908.50 | 2,938.50 | 2,893.65 | 2,898.00 | 2,867.08 | 4,576,498 |
Feb 14, 2024 | 2,852.00 | 2,872.00 | 2,844.50 | 2,868.50 | 2,837.90 | 2,862,946 |
Feb 13, 2024 | 2,889.00 | 2,899.00 | 2,860.00 | 2,860.50 | 2,829.98 | 1,903,369 |
Feb 12, 2024 | 2,899.00 | 2,916.00 | 2,877.50 | 2,890.50 | 2,859.66 | 4,625,812 |
Feb 09, 2024 | 2,914.00 | 2,928.50 | 2,896.50 | 2,899.50 | 2,868.56 | 2,666,350 |
Feb 08, 2024 | 2,933.50 | 2,966.00 | 2,926.00 | 2,926.00 | 2,894.78 | 2,679,693 |
Feb 07, 2024 | 2,975.00 | 2,996.40 | 2,939.25 | 2,940.00 | 2,908.63 | 3,666,011 |
Feb 06, 2024 | 2,973.00 | 2,997.00 | 2,940.00 | 2,971.50 | 2,939.80 | 3,406,369 |
Feb 05, 2024 | 2,940.00 | 2,984.00 | 2,940.00 | 2,984.00 | 2,952.16 | 3,930,514 |
Feb 02, 2024 | 2,931.00 | 3,007.50 | 2,930.00 | 2,936.50 | 2,905.17 | 4,684,361 |
Feb 01, 2024 | 2,882.50 | 2,905.00 | 2,854.50 | 2,905.00 | 2,874.01 | 4,696,016 |
Jan 31, 2024 | 2,842.00 | 2,876.50 | 2,828.00 | 2,860.50 | 2,829.98 | 5,841,282 |
Jan 30, 2024 | 2,740.00 | 2,925.00 | 2,720.00 | 2,860.00 | 2,829.49 | 9,529,443 |
Jan 29, 2024 | 2,820.00 | 2,868.00 | 2,815.50 | 2,841.50 | 2,811.18 | 5,095,664 |
Jan 26, 2024 | 2,796.00 | 2,860.00 | 2,792.00 | 2,849.00 | 2,818.60 | 4,715,618 |
Jan 25, 2024 | 2,702.50 | 2,719.50 | 2,700.00 | 2,710.00 | 2,681.09 | 2,737,368 |
Jan 24, 2024 | 2,708.50 | 2,725.50 | 2,687.00 | 2,699.50 | 2,670.70 | 3,316,269 |
Jan 23, 2024 | 2,697.00 | 2,711.00 | 2,676.00 | 2,685.50 | 2,656.85 | 5,281,439 |
Jan 22, 2024 | - | - | - | - | - | - |
Jan 19, 2024 | 2,746.50 | 2,762.50 | 2,699.23 | 2,715.50 | 2,686.53 | 5,141,092 |
Jan 18, 2024 | 2,717.50 | 2,745.00 | 2,712.00 | 2,732.50 | 2,703.35 | 3,612,780 |
Jan 17, 2024 | 2,761.50 | 2,764.50 | 2,729.50 | 2,749.00 | 2,719.67 | 3,760,707 |
Jan 16, 2024 | 2,784.00 | 2,807.50 | 2,768.50 | 2,797.50 | 2,767.65 | 5,195,145 |
Jan 15, 2024 | 2,788.00 | 2,809.00 | 2,783.50 | 2,805.00 | 2,775.07 | 5,157,897 |
Jan 12, 2024 | 2,807.50 | 2,819.50 | 2,766.00 | 2,805.50 | 2,775.57 | 4,875,823 |
Jan 11, 2024 | 2,771.00 | 2,815.50 | 2,770.00 | 2,815.50 | 2,785.46 | 8,751,565 |
Jan 10, 2024 | 2,750.00 | 2,795.00 | 2,748.50 | 2,787.50 | 2,757.76 | 5,106,045 |
Jan 09, 2024 | 2,790.00 | 2,790.00 | 2,740.50 | 2,767.50 | 2,737.97 | 4,444,410 |
Jan 08, 2024 | 2,761.00 | 2,778.00 | 2,749.00 | 2,770.50 | 2,740.94 | 2,839,241 |
Jan 05, 2024 | 2,770.50 | 2,782.00 | 2,723.00 | 2,765.00 | 2,735.50 | 8,724,478 |
Jan 04, 2024 | 2,794.00 | 2,814.50 | 2,782.00 | 2,808.50 | 2,778.54 | 3,743,393 |
Jan 03, 2024 | 2,819.50 | 2,842.00 | 2,774.50 | 2,787.00 | 2,757.27 | 2,701,164 |
Jan 02, 2024 | 2,866.50 | 2,879.00 | 2,792.00 | 2,819.50 | 2,789.42 | 2,976,379 |
Dec 29, 2023 | 2,852.00 | 2,873.00 | 2,847.50 | 2,856.00 | 2,825.53 | 1,266,433 |
Dec 28, 2023 | 2,847.00 | 2,857.50 | 2,840.00 | 2,848.50 | 2,818.11 | 1,914,154 |
Dec 27, 2023 | 2,854.50 | 2,872.50 | 2,845.50 | 2,853.50 | 2,823.06 | 4,063,729 |
Dec 22, 2023 | 2,835.50 | 2,850.50 | 2,831.00 | 2,841.50 | 2,811.18 | 1,305,038 |
Dec 21, 2023 | 2,833.50 | 2,874.50 | 2,819.00 | 2,849.00 | 2,818.60 | 2,255,096 |
Dec 20, 2023 | 2,857.50 | 2,891.00 | 2,821.00 | 2,857.00 | 2,826.52 | 5,568,460 |
Dec 19, 2023 | 2,853.00 | 2,872.50 | 2,830.00 | 2,838.50 | 2,808.22 | 4,926,490 |
Dec 18, 2023 | 2,808.00 | 2,851.00 | 2,792.00 | 2,847.50 | 2,817.12 | 1,924,692 |
Dec 15, 2023 | 2,860.00 | 2,883.00 | 2,818.00 | 2,833.50 | 2,803.27 | 8,947,577 |
Dec 14, 2023 | 2,875.00 | 2,923.50 | 2,793.00 | 2,869.00 | 2,838.39 | 4,159,050 |
Dec 13, 2023 | 2,814.00 | 2,835.50 | 2,793.00 | 2,810.00 | 2,780.02 | 3,070,069 |
Dec 12, 2023 | 2,829.50 | 2,849.50 | 2,792.50 | 2,810.00 | 2,780.02 | 3,461,689 |
Dec 11, 2023 | 2,813.50 | 2,829.00 | 2,786.75 | 2,809.50 | 2,779.53 | 3,739,471 |
Dec 08, 2023 | 2,778.50 | 2,834.50 | 2,745.00 | 2,829.00 | 2,798.82 | 4,698,872 |
Dec 07, 2023 | 2,773.00 | 2,785.50 | 2,750.00 | 2,762.00 | 2,732.53 | 3,865,406 |
Dec 06, 2023 | 2,795.00 | 2,829.50 | 2,754.00 | 2,774.50 | 2,744.90 | 4,622,653 |
Dec 05, 2023 | 2,799.50 | 2,821.00 | 2,779.50 | 2,812.50 | 2,782.49 | 2,789,052 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |