Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 2,088.00 | 2,088.00 | 2,046.00 | 2,076.00 | 2,076.00 | 32,444 |
May 01, 2024 | 2,066.00 | 2,072.00 | 2,034.00 | 2,040.00 | 2,040.00 | 276,551 |
Apr 30, 2024 | 2,074.00 | 2,090.00 | 2,056.00 | 2,056.00 | 2,056.00 | 221,480 |
Apr 29, 2024 | 2,040.00 | 2,086.00 | 2,034.00 | 2,076.00 | 2,076.00 | 670,913 |
Apr 26, 2024 | 2,036.00 | 2,042.00 | 2,010.00 | 2,042.00 | 2,042.00 | 144,667 |
Apr 25, 2024 | 1,988.00 | 2,032.00 | 1,980.00 | 1,992.00 | 1,992.00 | 212,753 |
Apr 25, 2024 | 55 Dividend | |||||
Apr 24, 2024 | 2,030.00 | 2,079.99 | 2,027.44 | 2,030.00 | 1,975.00 | 230,321 |
Apr 23, 2024 | 2,024.00 | 2,086.00 | 2,024.00 | 2,080.00 | 2,023.65 | 212,722 |
Apr 22, 2024 | 2,048.00 | 2,084.00 | 2,048.00 | 2,068.00 | 2,011.97 | 112,328 |
Apr 19, 2024 | 2,026.00 | 2,044.00 | 2,004.00 | 2,032.00 | 1,976.95 | 95,012 |
Apr 18, 2024 | 1,972.00 | 2,046.00 | 1,972.00 | 2,044.00 | 1,988.62 | 149,070 |
Apr 17, 2024 | 1,992.00 | 2,028.00 | 1,981.00 | 1,981.00 | 1,927.33 | 478,104 |
Apr 16, 2024 | 2,024.00 | 2,044.00 | 1,992.00 | 2,006.00 | 1,951.65 | 194,811 |
Apr 15, 2024 | 2,050.00 | 2,082.00 | 2,046.00 | 2,062.00 | 2,006.13 | 102,661 |
Apr 12, 2024 | 2,092.00 | 2,116.00 | 2,058.00 | 2,074.00 | 2,017.81 | 109,889 |
Apr 11, 2024 | 2,050.00 | 2,102.00 | 2,038.00 | 2,074.00 | 2,017.81 | 158,737 |
Apr 10, 2024 | 2,100.00 | 2,126.00 | 2,030.00 | 2,056.00 | 2,000.30 | 243,510 |
Apr 09, 2024 | 2,046.00 | 2,110.00 | 2,046.00 | 2,086.00 | 2,029.48 | 84,908 |
Apr 08, 2024 | 2,030.00 | 2,098.00 | 2,028.00 | 2,092.00 | 2,035.32 | 161,746 |
Apr 05, 2024 | 2,152.00 | 2,152.00 | 2,054.00 | 2,060.00 | 2,004.19 | 153,315 |
Apr 04, 2024 | 2,142.00 | 2,142.00 | 2,092.00 | 2,104.00 | 2,047.00 | 280,404 |
Apr 03, 2024 | 2,154.00 | 2,154.00 | 2,082.00 | 2,096.00 | 2,039.21 | 157,988 |
Apr 02, 2024 | 2,162.00 | 2,174.99 | 2,104.00 | 2,104.00 | 2,047.00 | 226,357 |
Mar 28, 2024 | 2,140.00 | 2,180.00 | 2,128.00 | 2,168.00 | 2,109.26 | 168,578 |
Mar 27, 2024 | 2,156.00 | 2,188.00 | 2,140.00 | 2,148.00 | 2,089.80 | 297,999 |
Mar 26, 2024 | 2,200.00 | 2,200.00 | 2,144.00 | 2,186.00 | 2,126.77 | 160,149 |
Mar 25, 2024 | 2,138.00 | 2,162.00 | 2,114.00 | 2,156.00 | 2,097.59 | 437,131 |
Mar 22, 2024 | 2,204.00 | 2,204.00 | 2,118.00 | 2,132.00 | 2,074.24 | 171,834 |
Mar 21, 2024 | 2,142.00 | 2,160.00 | 2,105.00 | 2,154.00 | 2,095.64 | 157,752 |
Mar 20, 2024 | 2,100.00 | 2,106.00 | 2,050.00 | 2,092.00 | 2,035.32 | 217,800 |
Mar 19, 2024 | 2,056.00 | 2,096.00 | 2,044.00 | 2,058.00 | 2,002.24 | 306,331 |
Mar 18, 2024 | 2,022.00 | 2,108.00 | 2,022.00 | 2,092.00 | 2,035.32 | 332,234 |
Mar 15, 2024 | 2,098.00 | 2,132.00 | 2,046.00 | 2,068.00 | 2,011.97 | 832,037 |
Mar 14, 2024 | 2,122.00 | 2,162.00 | 2,052.00 | 2,060.00 | 2,004.19 | 339,391 |
Mar 13, 2024 | 2,192.00 | 2,192.00 | 2,130.00 | 2,152.00 | 2,093.69 | 514,885 |
Mar 12, 2024 | 2,160.00 | 2,160.00 | 2,106.00 | 2,146.00 | 2,087.86 | 466,813 |
Mar 11, 2024 | 2,096.00 | 2,124.00 | 2,083.50 | 2,124.00 | 2,066.45 | 320,510 |
Mar 08, 2024 | 1,997.00 | 2,102.00 | 1,997.00 | 2,100.00 | 2,043.10 | 661,060 |
Mar 07, 2024 | 2,072.00 | 2,072.00 | 1,990.00 | 2,038.00 | 1,982.78 | 606,051 |
Mar 06, 2024 | 1,998.00 | 2,068.00 | 1,998.00 | 2,024.00 | 1,969.16 | 680,416 |
Mar 05, 2024 | 2,012.00 | 2,040.00 | 1,988.00 | 2,028.00 | 1,973.05 | 321,496 |
Mar 04, 2024 | 1,956.00 | 2,016.00 | 1,948.00 | 2,012.00 | 1,957.49 | 335,169 |
Mar 01, 2024 | 1,921.00 | 2,004.00 | 1,921.00 | 2,004.00 | 1,949.70 | 299,323 |
Feb 29, 2024 | 1,943.00 | 1,954.00 | 1,913.00 | 1,924.00 | 1,871.87 | 423,745 |
Feb 28, 2024 | 1,908.00 | 1,968.00 | 1,877.05 | 1,917.00 | 1,865.06 | 634,055 |
Feb 27, 2024 | 1,874.00 | 1,935.00 | 1,874.00 | 1,915.00 | 1,863.12 | 519,417 |
Feb 26, 2024 | 1,969.00 | 1,969.00 | 1,899.00 | 1,899.00 | 1,847.55 | 195,979 |
Feb 23, 2024 | 1,966.00 | 1,971.00 | 1,934.00 | 1,946.00 | 1,893.28 | 71,961 |
Feb 22, 2024 | 1,962.00 | 1,980.00 | 1,946.00 | 1,956.00 | 1,903.00 | 359,330 |
Feb 21, 2024 | 1,984.00 | 1,990.00 | 1,963.00 | 1,965.00 | 1,911.76 | 160,633 |
Feb 20, 2024 | 1,970.00 | 1,978.00 | 1,958.00 | 1,977.00 | 1,923.44 | 110,400 |
Feb 19, 2024 | 2,032.00 | 2,032.00 | 1,964.00 | 1,985.00 | 1,931.22 | 73,844 |
Feb 16, 2024 | 1,984.00 | 2,012.00 | 1,976.00 | 1,984.00 | 1,930.25 | 146,975 |
Feb 15, 2024 | 1,961.00 | 1,987.00 | 1,949.78 | 1,972.00 | 1,918.57 | 181,978 |
Feb 14, 2024 | 1,950.00 | 1,980.00 | 1,935.00 | 1,942.00 | 1,889.38 | 237,081 |
Feb 13, 2024 | 1,993.00 | 2,002.00 | 1,937.00 | 1,950.00 | 1,897.17 | 145,588 |
Feb 12, 2024 | 1,925.00 | 1,994.00 | 1,925.00 | 1,987.00 | 1,933.17 | 179,355 |
Feb 09, 2024 | 1,989.00 | 2,000.00 | 1,938.00 | 1,951.00 | 1,898.14 | 241,814 |
Feb 08, 2024 | 2,008.00 | 2,034.00 | 1,969.00 | 1,970.00 | 1,916.63 | 308,071 |
Feb 07, 2024 | 1,993.00 | 2,050.00 | 1,993.00 | 2,002.00 | 1,947.76 | 690,475 |
Feb 06, 2024 | 2,034.00 | 2,042.00 | 1,992.00 | 2,042.00 | 1,986.67 | 186,447 |
Feb 05, 2024 | 2,018.00 | 2,080.00 | 2,016.00 | 2,034.00 | 1,978.89 | 445,297 |
Feb 02, 2024 | 2,036.00 | 2,116.00 | 2,036.00 | 2,056.00 | 2,000.30 | 146,833 |
Feb 01, 2024 | 2,140.00 | 2,140.00 | 2,074.00 | 2,074.00 | 2,017.81 | 237,498 |
Jan 31, 2024 | 2,086.00 | 2,152.00 | 2,086.00 | 2,140.00 | 2,082.02 | 208,012 |
Jan 30, 2024 | 2,144.00 | 2,150.00 | 2,128.00 | 2,138.00 | 2,080.07 | 83,559 |
Jan 29, 2024 | 2,126.00 | 2,140.00 | 2,058.00 | 2,140.00 | 2,082.02 | 130,926 |
Jan 26, 2024 | 2,080.00 | 2,120.00 | 2,060.00 | 2,106.00 | 2,048.94 | 91,740 |
Jan 25, 2024 | 2,146.00 | 2,146.00 | 2,070.00 | 2,082.00 | 2,025.59 | 170,876 |
Jan 24, 2024 | 2,052.00 | 2,110.00 | 2,052.00 | 2,110.00 | 2,052.83 | 202,630 |
Jan 23, 2024 | 2,080.00 | 2,092.00 | 2,044.00 | 2,046.00 | 1,990.57 | 223,170 |
Jan 22, 2024 | 2,080.00 | 2,090.08 | 2,062.00 | 2,084.00 | 2,027.54 | 96,120 |
Jan 19, 2024 | 2,040.00 | 2,093.60 | 2,040.00 | 2,058.00 | 2,002.24 | 101,692 |
Jan 18, 2024 | 2,048.00 | 2,096.00 | 2,048.00 | 2,064.00 | 2,008.08 | 211,102 |
Jan 17, 2024 | 2,102.00 | 2,116.00 | 2,049.20 | 2,082.00 | 2,025.59 | 190,679 |
Jan 16, 2024 | 2,178.00 | 2,178.00 | 2,134.00 | 2,154.00 | 2,095.64 | 522,407 |
Jan 15, 2024 | 2,186.00 | 2,234.00 | 2,142.00 | 2,154.00 | 2,095.64 | 184,202 |
Jan 12, 2024 | 2,222.00 | 2,286.00 | 2,174.00 | 2,190.00 | 2,130.67 | 241,852 |
Jan 11, 2024 | 2,232.00 | 2,300.00 | 2,232.00 | 2,240.00 | 2,179.31 | 110,987 |
Jan 10, 2024 | 2,248.00 | 2,310.00 | 2,248.00 | 2,278.00 | 2,216.28 | 79,858 |
Jan 09, 2024 | 2,326.00 | 2,326.00 | 2,286.00 | 2,294.00 | 2,231.85 | 72,809 |
Jan 08, 2024 | 2,290.00 | 2,320.00 | 2,252.00 | 2,320.00 | 2,257.14 | 118,477 |
Jan 05, 2024 | 2,266.00 | 2,314.00 | 2,266.00 | 2,290.00 | 2,227.96 | 177,615 |
Jan 04, 2024 | 2,306.00 | 2,340.00 | 2,296.00 | 2,310.00 | 2,247.41 | 194,025 |
Jan 03, 2024 | 2,356.00 | 2,368.00 | 2,310.00 | 2,312.00 | 2,249.36 | 130,466 |
Jan 02, 2024 | 2,334.00 | 2,382.00 | 2,328.00 | 2,338.00 | 2,274.66 | 162,721 |
Dec 29, 2023 | 2,452.00 | 2,452.00 | 2,356.00 | 2,360.00 | 2,296.06 | 48,469 |
Dec 28, 2023 | 2,418.00 | 2,418.00 | 2,378.00 | 2,386.00 | 2,321.35 | 91,274 |
Dec 27, 2023 | 2,334.00 | 2,406.00 | 2,316.00 | 2,402.00 | 2,336.92 | 77,399 |
Dec 22, 2023 | 2,360.00 | 2,384.00 | 2,346.00 | 2,384.00 | 2,319.41 | 74,048 |
Dec 21, 2023 | 2,362.00 | 2,384.00 | 2,346.00 | 2,358.00 | 2,294.11 | 133,042 |
Dec 20, 2023 | 2,342.00 | 2,414.00 | 2,304.00 | 2,384.00 | 2,319.41 | 931,460 |
Dec 19, 2023 | 2,332.00 | 2,374.00 | 2,310.00 | 2,318.00 | 2,255.20 | 89,477 |
Dec 18, 2023 | 2,350.00 | 2,372.00 | 2,318.00 | 2,328.00 | 2,264.93 | 121,445 |
Dec 15, 2023 | 2,382.00 | 2,428.00 | 2,358.00 | 2,366.00 | 2,301.90 | 650,648 |
Dec 14, 2023 | 2,332.00 | 2,412.00 | 2,314.00 | 2,394.00 | 2,329.14 | 317,634 |
Dec 13, 2023 | 2,158.00 | 2,230.00 | 2,158.00 | 2,230.00 | 2,169.58 | 180,583 |
Dec 12, 2023 | 2,228.00 | 2,232.00 | 2,190.00 | 2,202.00 | 2,142.34 | 151,147 |
Dec 11, 2023 | 2,224.00 | 2,236.00 | 2,206.00 | 2,222.00 | 2,161.80 | 171,597 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |