Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 2,250.00 | 2,270.00 | 2,240.00 | 2,260.00 | 2,260.00 | 2,130,727 |
May 02, 2024 | 2,280.00 | 2,270.00 | 2,245.00 | 2,255.00 | 2,255.00 | 2,631,900 |
May 01, 2024 | - | - | - | - | - | - |
Apr 30, 2024 | 2,310.00 | 2,310.00 | 2,280.00 | 2,280.00 | 2,280.00 | 2,532,463 |
Apr 29, 2024 | 2,300.00 | 2,325.00 | 2,300.00 | 2,310.00 | 2,310.00 | 1,441,847 |
Apr 26, 2024 | 2,305.00 | 2,320.00 | 2,295.00 | 2,300.00 | 2,300.00 | 3,367,269 |
Apr 25, 2024 | 2,300.00 | 2,315.00 | 2,295.00 | 2,305.00 | 2,305.00 | 3,233,638 |
Apr 24, 2024 | 2,275.00 | 2,300.00 | 2,270.00 | 2,300.00 | 2,300.00 | 3,212,078 |
Apr 23, 2024 | 2,260.00 | 2,295.00 | 2,260.00 | 2,275.00 | 2,275.00 | 3,659,440 |
Apr 22, 2024 | 2,240.00 | 2,270.00 | 2,240.00 | 2,260.00 | 2,260.00 | 2,334,478 |
Apr 22, 2024 | 34 Dividend | |||||
Apr 19, 2024 | 2,225.00 | 2,280.00 | 2,230.00 | 2,240.00 | 2,206.00 | 4,595,170 |
Apr 18, 2024 | 2,230.00 | 2,265.00 | 2,225.00 | 2,225.00 | 2,191.23 | 6,072,825 |
Apr 17, 2024 | 2,240.00 | 2,265.00 | 2,230.00 | 2,230.00 | 2,196.15 | 1,793,681 |
Apr 16, 2024 | 2,240.00 | 2,270.00 | 2,235.00 | 2,240.00 | 2,206.00 | 2,888,028 |
Apr 15, 2024 | 2,240.00 | 2,290.00 | 2,240.00 | 2,240.00 | 2,206.00 | 2,029,360 |
Apr 12, 2024 | 2,260.00 | 2,350.00 | 2,240.00 | 2,240.00 | 2,206.00 | 11,415,649 |
Apr 11, 2024 | 2,245.00 | 2,330.00 | 2,260.00 | 2,260.00 | 2,225.70 | 35,746,674 |
Apr 10, 2024 | 2,280.00 | 2,345.00 | 2,240.00 | 2,245.00 | 2,210.92 | 16,875,100 |
Apr 09, 2024 | 2,255.00 | 2,300.00 | 2,260.00 | 2,280.00 | 2,245.39 | 12,903,501 |
Apr 08, 2024 | 2,290.00 | 2,300.00 | 2,255.00 | 2,300.00 | 2,265.09 | 7,340,985 |
Apr 05, 2024 | 2,320.00 | 2,300.00 | 2,260.00 | 2,290.00 | 2,255.24 | 4,071,398 |
Apr 04, 2024 | 2,290.00 | 2,320.00 | 2,225.00 | 2,320.00 | 2,284.79 | 12,176,907 |
Apr 03, 2024 | 2,245.00 | 2,290.00 | 2,245.00 | 2,290.00 | 2,255.24 | 5,243,795 |
Apr 02, 2024 | 2,190.00 | 2,255.00 | 2,170.00 | 2,245.00 | 2,210.92 | 8,688,457 |
Apr 01, 2024 | 2,100.00 | 2,190.00 | 2,100.00 | 2,190.00 | 2,156.76 | 5,859,130 |
Mar 29, 2024 | 2,075.00 | 2,075.00 | 2,075.00 | 2,075.00 | 2,043.50 | - |
Mar 28, 2024 | 2,075.00 | 2,075.00 | 2,075.00 | 2,075.00 | 2,043.50 | - |
Mar 27, 2024 | 2,015.00 | 2,075.00 | 2,015.00 | 2,075.00 | 2,043.50 | 2,506,698 |
Mar 26, 2024 | 2,080.00 | 2,130.00 | 1,995.00 | 1,995.00 | 1,964.72 | 9,764,642 |
Mar 26, 2024 | 34 Dividend | |||||
Mar 25, 2024 | 2,115.00 | 2,115.00 | 2,115.00 | 2,115.00 | 2,049.41 | - |
Mar 22, 2024 | 2,130.00 | 2,130.00 | 2,085.00 | 2,115.00 | 2,049.41 | 2,823,812 |
Mar 21, 2024 | 2,135.00 | 2,140.00 | 2,120.00 | 2,125.00 | 2,059.10 | 2,224,496 |
Mar 20, 2024 | 2,105.00 | 2,140.00 | 2,105.00 | 2,125.00 | 2,059.10 | 1,157,509 |
Mar 19, 2024 | 2,120.00 | 2,140.00 | 2,110.00 | 2,120.00 | 2,054.26 | 1,504,884 |
Mar 18, 2024 | 2,110.00 | 2,160.00 | 2,100.00 | 2,100.00 | 2,034.88 | 4,839,131 |
Mar 15, 2024 | 2,120.00 | 2,210.00 | 2,105.00 | 2,210.00 | 2,141.47 | 46,520,253 |
Mar 14, 2024 | 2,085.00 | 2,120.00 | 2,070.00 | 2,120.00 | 2,054.26 | 7,189,970 |
Mar 13, 2024 | 2,100.00 | 2,115.00 | 2,080.00 | 2,080.00 | 2,015.50 | 3,251,229 |
Mar 12, 2024 | 2,060.00 | 2,090.00 | 2,050.00 | 2,075.00 | 2,010.65 | 4,786,471 |
Mar 11, 2024 | 2,050.00 | 2,075.00 | 2,020.00 | 2,060.00 | 1,996.12 | 7,513,846 |
Mar 08, 2024 | 2,080.00 | 2,080.00 | 2,050.00 | 2,055.00 | 1,991.27 | 5,733,447 |
Mar 07, 2024 | 2,090.00 | 2,115.00 | 2,085.00 | 2,090.00 | 2,025.19 | 5,057,413 |
Mar 06, 2024 | 2,150.00 | 2,150.00 | 2,085.00 | 2,085.00 | 2,020.34 | 4,092,863 |
Mar 05, 2024 | 2,120.00 | 2,135.00 | 2,095.00 | 2,095.00 | 2,030.03 | 6,639,850 |
Mar 04, 2024 | 2,210.00 | 2,210.00 | 2,120.00 | 2,120.00 | 2,054.26 | 19,324,407 |
Mar 01, 2024 | 2,280.00 | 2,290.00 | 2,200.00 | 2,240.00 | 2,170.54 | 9,331,162 |
Feb 29, 2024 | 2,315.00 | 2,320.00 | 2,290.00 | 2,290.00 | 2,218.99 | 3,385,269 |
Feb 28, 2024 | 2,360.00 | 2,380.00 | 2,300.00 | 2,300.00 | 2,228.68 | 4,521,562 |
Feb 27, 2024 | 2,340.00 | 2,370.00 | 2,340.00 | 2,360.00 | 2,286.82 | 2,181,966 |
Feb 26, 2024 | 2,340.00 | 2,350.00 | 2,325.00 | 2,345.00 | 2,272.28 | 4,085,477 |
Feb 23, 2024 | 2,310.00 | 2,340.00 | 2,305.00 | 2,330.00 | 2,257.75 | 1,395,482 |
Feb 22, 2024 | 2,290.00 | 2,350.00 | 2,290.00 | 2,340.00 | 2,267.44 | 2,135,737 |
Feb 21, 2024 | 2,305.00 | 2,330.00 | 2,295.00 | 2,330.00 | 2,257.75 | 5,196,637 |
Feb 20, 2024 | 2,300.00 | 2,320.00 | 2,275.00 | 2,280.00 | 2,209.30 | 2,612,608 |
Feb 19, 2024 | 2,290.00 | 2,305.00 | 2,270.00 | 2,270.00 | 2,199.61 | 355,978 |
Feb 16, 2024 | 2,300.00 | 2,315.00 | 2,300.00 | 2,305.00 | 2,233.52 | 3,215,751 |
Feb 15, 2024 | 2,260.00 | 2,315.00 | 2,260.00 | 2,295.00 | 2,223.83 | 4,545,594 |
Feb 14, 2024 | 2,285.00 | 2,310.00 | 2,275.00 | 2,275.00 | 2,204.45 | 2,353,063 |
Feb 13, 2024 | 2,315.00 | 2,315.00 | 2,275.00 | 2,275.00 | 2,204.45 | 3,168,712 |
Feb 12, 2024 | 2,330.00 | 2,350.00 | 2,310.00 | 2,310.00 | 2,238.37 | 3,416,185 |
Feb 09, 2024 | 2,335.00 | 2,335.00 | 2,305.00 | 2,315.00 | 2,243.21 | 3,991,935 |
Feb 08, 2024 | 2,375.00 | 2,380.00 | 2,340.00 | 2,340.00 | 2,267.44 | 7,357,052 |
Feb 07, 2024 | 2,355.00 | 2,365.00 | 2,340.00 | 2,365.00 | 2,291.66 | 1,985,107 |
Feb 06, 2024 | 2,350.00 | 2,360.00 | 2,315.00 | 2,355.00 | 2,281.97 | 1,728,880 |
Feb 05, 2024 | 2,325.00 | 2,335.00 | 2,305.00 | 2,320.00 | 2,248.06 | 1,307,406 |
Feb 02, 2024 | 2,325.00 | 2,340.00 | 2,320.00 | 2,320.00 | 2,248.06 | 1,329,585 |
Feb 01, 2024 | 2,370.00 | 2,400.00 | 2,325.00 | 2,345.00 | 2,272.28 | 2,856,567 |
Jan 31, 2024 | 2,380.00 | 2,395.00 | 2,335.00 | 2,335.00 | 2,262.59 | 5,674,933 |
Jan 30, 2024 | 2,375.00 | 2,400.00 | 2,375.00 | 2,390.00 | 2,315.89 | 2,041,122 |
Jan 29, 2024 | 2,345.00 | 2,400.00 | 2,345.00 | 2,395.00 | 2,320.73 | 3,334,508 |
Jan 26, 2024 | 2,295.00 | 2,295.00 | 2,295.00 | 2,295.00 | 2,223.83 | - |
Jan 25, 2024 | 2,295.00 | 2,295.00 | 2,295.00 | 2,295.00 | 2,223.83 | - |
Jan 24, 2024 | 2,295.00 | 2,295.00 | 2,295.00 | 2,295.00 | 2,223.83 | - |
Jan 23, 2024 | 2,255.00 | 2,300.00 | 2,255.00 | 2,295.00 | 2,223.83 | 4,438,261 |
Jan 22, 2024 | 2,280.00 | 2,280.00 | 2,280.00 | 2,280.00 | 2,209.30 | - |
Jan 19, 2024 | 2,295.00 | 2,295.00 | 2,250.00 | 2,280.00 | 2,209.30 | 4,223,169 |
Jan 18, 2024 | 2,320.00 | 2,320.00 | 2,290.00 | 2,300.00 | 2,228.68 | 4,888,401 |
Jan 17, 2024 | 2,320.00 | 2,325.00 | 2,305.00 | 2,315.00 | 2,243.21 | 5,092,743 |
Jan 16, 2024 | 2,370.00 | 2,370.00 | 2,320.00 | 2,335.00 | 2,262.59 | 4,253,709 |
Jan 15, 2024 | 2,375.00 | 2,375.00 | 2,360.00 | 2,375.00 | 2,301.35 | 427,263 |
Jan 12, 2024 | 2,370.00 | 2,390.00 | 2,360.00 | 2,375.00 | 2,301.35 | 2,884,748 |
Jan 11, 2024 | 2,370.00 | 2,375.00 | 2,350.00 | 2,355.00 | 2,281.97 | 1,809,844 |
Jan 10, 2024 | 2,380.00 | 2,390.00 | 2,345.00 | 2,345.00 | 2,272.28 | 3,053,737 |
Jan 09, 2024 | 2,425.00 | 2,425.00 | 2,385.00 | 2,395.00 | 2,320.73 | 6,205,275 |
Jan 08, 2024 | 2,445.00 | 2,445.00 | 2,445.00 | 2,445.00 | 2,369.18 | - |
Jan 05, 2024 | 2,420.00 | 2,450.00 | 2,420.00 | 2,445.00 | 2,369.18 | 2,593,112 |
Jan 04, 2024 | 2,440.00 | 2,450.00 | 2,405.00 | 2,405.00 | 2,330.42 | 7,680,764 |
Jan 03, 2024 | 2,365.00 | 2,420.00 | 2,360.00 | 2,420.00 | 2,344.96 | 2,824,764 |
Jan 02, 2024 | 2,340.00 | 2,370.00 | 2,335.00 | 2,355.00 | 2,281.97 | 740,229 |
Jan 01, 2024 | 2,340.00 | 2,340.00 | 2,340.00 | 2,340.00 | 2,267.44 | - |
Dec 29, 2023 | 2,340.00 | 2,340.00 | 2,340.00 | 2,340.00 | 2,267.44 | - |
Dec 28, 2023 | 2,320.00 | 2,340.00 | 2,300.00 | 2,340.00 | 2,267.44 | 1,282,756 |
Dec 27, 2023 | 2,360.00 | 2,365.00 | 2,320.00 | 2,320.00 | 2,248.06 | 1,521,621 |
Dec 26, 2023 | 2,360.00 | 2,370.00 | 2,335.00 | 2,360.00 | 2,286.82 | 2,872,866 |
Dec 25, 2023 | 2,350.00 | 2,350.00 | 2,350.00 | 2,350.00 | 2,277.13 | - |
Dec 22, 2023 | 2,355.00 | 2,375.00 | 2,335.00 | 2,350.00 | 2,277.13 | 4,392,751 |
Dec 21, 2023 | 2,315.00 | 2,370.00 | 2,315.00 | 2,355.00 | 2,281.97 | 6,531,896 |
Dec 20, 2023 | 2,380.00 | 2,380.00 | 2,315.00 | 2,335.00 | 2,262.59 | 5,785,343 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |