Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 3,558.00 | 3,590.00 | 3,550.00 | 3,588.00 | 3,588.00 | 28,130 |
Apr 24, 2024 | 3,570.00 | 3,610.00 | 3,566.00 | 3,582.00 | 3,582.00 | 662,551 |
Apr 23, 2024 | 3,566.00 | 3,592.00 | 3,538.00 | 3,564.00 | 3,564.00 | 171,244 |
Apr 22, 2024 | 3,544.00 | 3,594.00 | 3,528.00 | 3,542.00 | 3,542.00 | 215,509 |
Apr 19, 2024 | 3,506.00 | 3,520.00 | 3,488.00 | 3,506.00 | 3,506.00 | 497,337 |
Apr 18, 2024 | 3,556.00 | 3,572.00 | 3,498.00 | 3,538.00 | 3,538.00 | 1,355,273 |
Apr 17, 2024 | 3,504.00 | 3,536.00 | 3,498.00 | 3,528.00 | 3,528.00 | 186,149 |
Apr 16, 2024 | 3,520.00 | 3,540.00 | 3,468.00 | 3,526.00 | 3,526.00 | 306,488 |
Apr 15, 2024 | 3,574.00 | 3,634.00 | 3,534.00 | 3,580.00 | 3,580.00 | 194,718 |
Apr 12, 2024 | 3,650.00 | 3,662.00 | 3,538.00 | 3,568.00 | 3,568.00 | 160,852 |
Apr 11, 2024 | 3,620.00 | 3,652.00 | 3,558.00 | 3,590.00 | 3,590.00 | 298,803 |
Apr 10, 2024 | 3,620.00 | 3,633.62 | 3,582.00 | 3,620.00 | 3,620.00 | 1,053,872 |
Apr 09, 2024 | 3,658.00 | 3,658.00 | 3,584.00 | 3,594.00 | 3,594.00 | 254,681 |
Apr 08, 2024 | 3,620.00 | 3,668.00 | 3,618.00 | 3,660.00 | 3,660.00 | 458,470 |
Apr 05, 2024 | 3,542.00 | 3,586.00 | 3,530.00 | 3,586.00 | 3,586.00 | 254,363 |
Apr 04, 2024 | 3,598.00 | 3,624.00 | 3,578.00 | 3,588.00 | 3,588.00 | 143,096 |
Apr 03, 2024 | 3,628.00 | 3,672.00 | 3,600.00 | 3,606.00 | 3,606.00 | 215,683 |
Apr 02, 2024 | 3,744.00 | 3,760.08 | 3,634.00 | 3,634.00 | 3,634.00 | 506,915 |
Mar 28, 2024 | 3,686.00 | 3,758.00 | 3,680.00 | 3,722.00 | 3,722.00 | 607,837 |
Mar 27, 2024 | 3,644.00 | 3,870.00 | 3,630.01 | 3,750.00 | 3,750.00 | 778,181 |
Mar 26, 2024 | 3,374.00 | 3,426.00 | 3,372.00 | 3,426.00 | 3,426.00 | 176,485 |
Mar 25, 2024 | 3,424.00 | 3,442.00 | 3,388.00 | 3,396.00 | 3,396.00 | 94,149 |
Mar 22, 2024 | 3,458.00 | 3,482.00 | 3,436.00 | 3,452.00 | 3,452.00 | 130,164 |
Mar 21, 2024 | 3,428.00 | 3,448.00 | 3,388.00 | 3,448.00 | 3,448.00 | 200,109 |
Mar 20, 2024 | 3,326.00 | 3,394.00 | 3,326.00 | 3,372.00 | 3,372.00 | 169,025 |
Mar 19, 2024 | 3,344.00 | 3,362.00 | 3,322.00 | 3,344.00 | 3,344.00 | 145,116 |
Mar 18, 2024 | 3,384.00 | 3,412.00 | 3,362.00 | 3,374.00 | 3,374.00 | 101,654 |
Mar 15, 2024 | 3,366.00 | 3,414.00 | 3,366.00 | 3,380.00 | 3,380.00 | 268,488 |
Mar 14, 2024 | 3,394.00 | 3,406.00 | 3,362.00 | 3,390.00 | 3,390.00 | 411,477 |
Mar 13, 2024 | 3,454.00 | 3,466.00 | 3,398.00 | 3,400.00 | 3,400.00 | 637,566 |
Mar 12, 2024 | 3,430.00 | 3,460.00 | 3,410.00 | 3,450.00 | 3,450.00 | 160,542 |
Mar 11, 2024 | 3,392.00 | 3,406.00 | 3,368.00 | 3,400.00 | 3,400.00 | 513,704 |
Mar 08, 2024 | 3,378.00 | 3,426.00 | 3,376.00 | 3,418.00 | 3,418.00 | 223,217 |
Mar 07, 2024 | 3,404.00 | 3,432.00 | 3,394.00 | 3,412.00 | 3,412.00 | 220,795 |
Mar 06, 2024 | 3,394.00 | 3,418.00 | 3,364.00 | 3,416.00 | 3,416.00 | 394,828 |
Mar 05, 2024 | 3,372.00 | 3,430.00 | 3,372.00 | 3,382.00 | 3,382.00 | 179,693 |
Mar 04, 2024 | 3,462.00 | 3,478.20 | 3,392.00 | 3,430.00 | 3,430.00 | 190,850 |
Mar 01, 2024 | 3,498.00 | 3,508.00 | 3,436.41 | 3,482.00 | 3,482.00 | 243,996 |
Feb 29, 2024 | 3,460.00 | 3,492.00 | 3,454.00 | 3,456.00 | 3,456.00 | 816,981 |
Feb 28, 2024 | 3,442.00 | 3,452.00 | 3,410.00 | 3,442.00 | 3,442.00 | 1,193,221 |
Feb 27, 2024 | 3,456.00 | 3,460.00 | 3,434.00 | 3,448.00 | 3,448.00 | 219,880 |
Feb 26, 2024 | 3,422.00 | 3,462.00 | 3,414.00 | 3,450.00 | 3,450.00 | 195,671 |
Feb 23, 2024 | 3,386.00 | 3,433.28 | 3,386.00 | 3,428.00 | 3,428.00 | 165,991 |
Feb 22, 2024 | 3,364.00 | 3,424.00 | 3,354.00 | 3,424.00 | 3,424.00 | 130,222 |
Feb 21, 2024 | 3,402.00 | 3,411.99 | 3,352.00 | 3,388.00 | 3,388.00 | 95,027 |
Feb 20, 2024 | 3,394.00 | 3,422.00 | 3,380.00 | 3,402.00 | 3,402.00 | 177,157 |
Feb 19, 2024 | 3,400.00 | 3,428.00 | 3,386.00 | 3,406.00 | 3,406.00 | 187,191 |
Feb 16, 2024 | 3,342.00 | 3,426.00 | 3,342.00 | 3,426.00 | 3,426.00 | 260,320 |
Feb 15, 2024 | 3,352.00 | 3,368.00 | 3,324.00 | 3,332.00 | 3,332.00 | 228,406 |
Feb 14, 2024 | 3,348.00 | 3,348.00 | 3,298.00 | 3,310.00 | 3,310.00 | 152,096 |
Feb 13, 2024 | 3,356.00 | 3,366.00 | 3,248.00 | 3,300.00 | 3,300.00 | 299,577 |
Feb 12, 2024 | 3,394.00 | 3,438.00 | 3,366.00 | 3,386.00 | 3,386.00 | 167,366 |
Feb 09, 2024 | 3,398.00 | 3,414.00 | 3,354.00 | 3,380.00 | 3,380.00 | 220,213 |
Feb 08, 2024 | 3,286.00 | 3,386.00 | 3,282.00 | 3,386.00 | 3,386.00 | 388,918 |
Feb 07, 2024 | 3,326.00 | 3,332.00 | 3,272.00 | 3,290.00 | 3,290.00 | 546,097 |
Feb 06, 2024 | 3,268.00 | 3,298.00 | 3,262.00 | 3,294.00 | 3,294.00 | 706,738 |
Feb 05, 2024 | 3,330.00 | 3,340.00 | 3,258.00 | 3,258.00 | 3,258.00 | 1,040,639 |
Feb 02, 2024 | 3,266.00 | 3,354.00 | 3,266.00 | 3,320.00 | 3,320.00 | 265,814 |
Feb 01, 2024 | 3,248.00 | 3,384.00 | 3,248.00 | 3,340.00 | 3,340.00 | 567,370 |
Jan 31, 2024 | 3,298.00 | 3,301.98 | 3,252.00 | 3,260.00 | 3,260.00 | 831,363 |
Jan 30, 2024 | 3,316.00 | 3,326.00 | 3,294.00 | 3,294.00 | 3,294.00 | 612,459 |
Jan 29, 2024 | 3,336.00 | 3,338.00 | 3,286.00 | 3,290.00 | 3,290.00 | 375,450 |
Jan 26, 2024 | 3,278.00 | 3,334.00 | 3,260.00 | 3,334.00 | 3,334.00 | 608,089 |
Jan 25, 2024 | 3,210.00 | 3,272.00 | 3,200.00 | 3,272.00 | 3,272.00 | 380,732 |
Jan 24, 2024 | 3,250.00 | 3,266.00 | 3,224.00 | 3,238.00 | 3,238.00 | 264,073 |
Jan 23, 2024 | 3,296.00 | 3,298.00 | 3,228.00 | 3,228.00 | 3,228.00 | 445,252 |
Jan 22, 2024 | 3,280.00 | 3,290.00 | 3,264.00 | 3,270.00 | 3,270.00 | 278,400 |
Jan 19, 2024 | 3,292.00 | 3,300.00 | 3,232.00 | 3,232.00 | 3,232.00 | 1,173,382 |
Jan 18, 2024 | 3,276.00 | 3,276.00 | 3,235.92 | 3,274.00 | 3,274.00 | 205,588 |
Jan 18, 2024 | 40 Dividend | |||||
Jan 17, 2024 | 3,262.00 | 3,320.00 | 3,248.00 | 3,278.00 | 3,238.00 | 354,812 |
Jan 16, 2024 | 3,362.00 | 3,372.00 | 3,338.00 | 3,338.00 | 3,297.27 | 275,012 |
Jan 15, 2024 | 3,382.00 | 3,392.00 | 3,300.00 | 3,366.00 | 3,324.93 | 147,636 |
Jan 12, 2024 | 3,346.00 | 3,402.00 | 3,320.00 | 3,380.00 | 3,338.76 | 235,312 |
Jan 11, 2024 | 3,398.00 | 3,402.00 | 3,326.00 | 3,326.00 | 3,285.41 | 180,854 |
Jan 10, 2024 | 3,370.00 | 3,374.00 | 3,343.18 | 3,370.00 | 3,328.88 | 175,911 |
Jan 09, 2024 | 3,398.00 | 3,398.00 | 3,344.00 | 3,370.00 | 3,328.88 | 134,566 |
Jan 08, 2024 | 3,342.00 | 3,392.00 | 3,318.00 | 3,384.00 | 3,342.71 | 266,792 |
Jan 05, 2024 | 3,372.00 | 3,378.72 | 3,306.00 | 3,346.00 | 3,305.17 | 204,279 |
Jan 04, 2024 | 3,332.00 | 3,380.00 | 3,302.00 | 3,374.00 | 3,332.83 | 562,484 |
Jan 03, 2024 | 3,418.00 | 3,440.00 | 3,354.00 | 3,354.00 | 3,313.07 | 464,588 |
Jan 02, 2024 | 3,512.00 | 3,586.00 | 3,426.00 | 3,450.00 | 3,407.90 | 199,745 |
Dec 29, 2023 | 3,594.00 | 3,606.00 | 3,582.00 | 3,582.00 | 3,538.29 | 85,938 |
Dec 28, 2023 | 3,632.00 | 3,632.00 | 3,582.00 | 3,588.00 | 3,544.22 | 106,006 |
Dec 27, 2023 | 3,602.00 | 3,642.00 | 3,590.00 | 3,608.00 | 3,563.97 | 125,624 |
Dec 22, 2023 | 3,594.00 | 3,594.00 | 3,562.00 | 3,580.00 | 3,536.31 | 57,611 |
Dec 21, 2023 | 3,624.00 | 3,626.00 | 3,562.00 | 3,604.00 | 3,560.02 | 172,860 |
Dec 20, 2023 | 3,574.00 | 3,622.00 | 3,546.00 | 3,596.00 | 3,552.12 | 150,292 |
Dec 19, 2023 | 3,590.00 | 3,592.00 | 3,514.00 | 3,552.00 | 3,508.66 | 1,145,230 |
Dec 18, 2023 | 3,554.00 | 3,572.00 | 3,514.00 | 3,522.00 | 3,479.02 | 176,001 |
Dec 15, 2023 | 3,554.00 | 3,578.00 | 3,535.92 | 3,562.00 | 3,518.53 | 635,998 |
Dec 14, 2023 | 3,522.00 | 3,584.00 | 3,500.00 | 3,536.00 | 3,492.85 | 848,314 |
Dec 13, 2023 | 3,478.00 | 3,504.00 | 3,466.00 | 3,466.00 | 3,423.71 | 227,970 |
Dec 12, 2023 | 3,472.00 | 3,486.00 | 3,454.00 | 3,470.00 | 3,427.66 | 204,144 |
Dec 11, 2023 | 3,438.00 | 3,456.00 | 3,412.00 | 3,456.00 | 3,413.83 | 176,706 |
Dec 08, 2023 | 3,416.00 | 3,458.00 | 3,382.00 | 3,428.00 | 3,386.17 | 245,710 |
Dec 07, 2023 | 3,412.00 | 3,432.00 | 3,382.00 | 3,384.00 | 3,342.71 | 328,560 |
Dec 06, 2023 | 3,390.00 | 3,422.00 | 3,364.00 | 3,412.00 | 3,370.36 | 247,944 |
Dec 05, 2023 | 3,326.00 | 3,402.00 | 3,296.00 | 3,366.00 | 3,324.93 | 267,141 |
Dec 04, 2023 | 3,364.00 | 3,390.00 | 3,322.00 | 3,340.00 | 3,299.24 | 359,752 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |