Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | 3,183.00 | 3,214.00 | 3,150.00 | 3,198.00 | 3,198.00 | 2,015,898 |
Apr 18, 2024 | 3,229.00 | 3,267.00 | 3,187.00 | 3,206.00 | 3,206.00 | 6,383,481 |
Apr 17, 2024 | 3,254.00 | 3,309.98 | 3,252.00 | 3,281.00 | 3,281.00 | 2,007,987 |
Apr 16, 2024 | 3,261.00 | 3,301.00 | 3,229.00 | 3,276.00 | 3,276.00 | 1,296,611 |
Apr 15, 2024 | 3,298.00 | 3,370.00 | 3,288.00 | 3,314.00 | 3,314.00 | 1,396,456 |
Apr 12, 2024 | 3,337.00 | 3,356.00 | 3,294.00 | 3,311.00 | 3,311.00 | 1,228,681 |
Apr 11, 2024 | 3,292.00 | 3,316.00 | 3,275.00 | 3,316.00 | 3,316.00 | 1,773,943 |
Apr 10, 2024 | 3,383.00 | 3,390.00 | 3,278.00 | 3,307.00 | 3,307.00 | 2,431,370 |
Apr 09, 2024 | 3,358.00 | 3,380.00 | 3,349.00 | 3,370.00 | 3,370.00 | 1,692,316 |
Apr 08, 2024 | 3,398.00 | 3,417.50 | 3,363.00 | 3,375.00 | 3,375.00 | 1,514,520 |
Apr 05, 2024 | 3,358.00 | 3,402.00 | 3,333.00 | 3,391.00 | 3,391.00 | 2,396,146 |
Apr 04, 2024 | 3,362.00 | 3,401.00 | 3,353.59 | 3,401.00 | 3,401.00 | 1,657,094 |
Apr 03, 2024 | 3,377.00 | 3,396.00 | 3,339.00 | 3,365.00 | 3,365.00 | 1,617,277 |
Apr 02, 2024 | 3,413.00 | 3,451.00 | 3,382.00 | 3,393.00 | 3,393.00 | 1,552,541 |
Mar 28, 2024 | 3,470.00 | 3,484.00 | 3,427.00 | 3,454.00 | 3,454.00 | 1,751,961 |
Mar 27, 2024 | 3,448.00 | 3,472.00 | 3,437.00 | 3,472.00 | 3,472.00 | 1,101,746 |
Mar 26, 2024 | 3,500.00 | 3,500.00 | 3,428.00 | 3,442.00 | 3,442.00 | 1,409,530 |
Mar 25, 2024 | 3,487.00 | 3,530.00 | 3,487.00 | 3,502.00 | 3,502.00 | 1,942,786 |
Mar 22, 2024 | 3,479.00 | 3,497.00 | 3,460.00 | 3,486.00 | 3,486.00 | 966,319 |
Mar 21, 2024 | 3,410.00 | 3,476.00 | 3,391.44 | 3,468.00 | 3,468.00 | 3,837,491 |
Mar 20, 2024 | 3,352.00 | 3,379.00 | 3,351.00 | 3,371.00 | 3,371.00 | 3,299,609 |
Mar 19, 2024 | 3,349.00 | 3,357.00 | 3,300.00 | 3,349.00 | 3,349.00 | 4,087,876 |
Mar 18, 2024 | 3,344.00 | 3,371.00 | 3,321.00 | 3,362.00 | 3,362.00 | 1,224,681 |
Mar 15, 2024 | 3,330.00 | 3,355.00 | 3,307.00 | 3,339.00 | 3,339.00 | 4,170,472 |
Mar 14, 2024 | 3,384.00 | 3,392.00 | 3,326.18 | 3,351.00 | 3,351.00 | 1,267,048 |
Mar 13, 2024 | 3,413.00 | 3,413.00 | 3,371.00 | 3,378.00 | 3,378.00 | 4,036,711 |
Mar 12, 2024 | 3,373.00 | 3,413.00 | 3,352.00 | 3,407.00 | 3,407.00 | 1,857,310 |
Mar 11, 2024 | 3,380.00 | 3,387.00 | 3,327.00 | 3,346.00 | 3,346.00 | 4,724,259 |
Mar 08, 2024 | 3,410.00 | 3,413.00 | 3,386.00 | 3,402.00 | 3,402.00 | 1,319,059 |
Mar 07, 2024 | 3,410.00 | 3,430.00 | 3,399.00 | 3,411.00 | 3,411.00 | 2,703,175 |
Mar 06, 2024 | 3,395.00 | 3,412.00 | 3,356.00 | 3,412.00 | 3,412.00 | 1,516,529 |
Mar 05, 2024 | 3,349.00 | 3,385.00 | 3,334.00 | 3,348.00 | 3,348.00 | 1,179,484 |
Mar 04, 2024 | 3,364.00 | 3,364.00 | 3,319.00 | 3,360.00 | 3,360.00 | 1,429,669 |
Mar 01, 2024 | 3,417.00 | 3,429.00 | 3,334.50 | 3,358.00 | 3,358.00 | 2,288,833 |
Feb 29, 2024 | 3,410.00 | 3,417.00 | 3,377.00 | 3,385.00 | 3,385.00 | 3,021,211 |
Feb 28, 2024 | 3,408.00 | 3,429.00 | 3,392.00 | 3,401.00 | 3,401.00 | 1,693,929 |
Feb 27, 2024 | 3,428.00 | 3,439.00 | 3,394.00 | 3,416.00 | 3,416.00 | 1,058,825 |
Feb 26, 2024 | 3,427.00 | 3,468.00 | 3,427.00 | 3,428.00 | 3,428.00 | 4,035,993 |
Feb 23, 2024 | 3,439.00 | 3,450.00 | 3,423.00 | 3,432.00 | 3,432.00 | 1,828,478 |
Feb 22, 2024 | 3,382.00 | 3,443.28 | 3,372.00 | 3,436.00 | 3,436.00 | 4,622,142 |
Feb 21, 2024 | 3,388.00 | 3,408.00 | 3,368.00 | 3,378.00 | 3,378.00 | 1,001,545 |
Feb 20, 2024 | 3,404.00 | 3,405.50 | 3,376.50 | 3,390.00 | 3,390.00 | 777,647 |
Feb 19, 2024 | 3,381.00 | 3,407.00 | 3,363.00 | 3,405.00 | 3,405.00 | 669,926 |
Feb 16, 2024 | 3,369.00 | 3,406.00 | 3,362.20 | 3,396.00 | 3,396.00 | 2,278,089 |
Feb 15, 2024 | 3,395.00 | 3,420.00 | 3,355.00 | 3,355.00 | 3,355.00 | 1,346,607 |
Feb 14, 2024 | 3,312.00 | 3,368.00 | 3,312.00 | 3,359.00 | 3,359.00 | 757,616 |
Feb 13, 2024 | 3,361.00 | 3,363.00 | 3,264.00 | 3,304.00 | 3,304.00 | 1,851,585 |
Feb 12, 2024 | 3,384.00 | 3,394.00 | 3,366.00 | 3,380.00 | 3,380.00 | 1,191,089 |
Feb 09, 2024 | 3,333.00 | 3,391.00 | 3,333.00 | 3,358.00 | 3,358.00 | 1,929,170 |
Feb 08, 2024 | 3,280.00 | 3,342.00 | 3,248.00 | 3,338.00 | 3,338.00 | 1,671,048 |
Feb 07, 2024 | 3,288.00 | 3,299.00 | 3,279.00 | 3,290.00 | 3,290.00 | 1,402,780 |
Feb 06, 2024 | 3,293.00 | 3,299.00 | 3,263.00 | 3,297.00 | 3,297.00 | 2,267,940 |
Feb 05, 2024 | 3,298.00 | 3,306.00 | 3,262.00 | 3,274.00 | 3,274.00 | 979,191 |
Feb 02, 2024 | 3,365.00 | 3,370.00 | 3,294.00 | 3,304.00 | 3,304.00 | 1,432,527 |
Feb 01, 2024 | 3,290.00 | 3,329.00 | 3,289.00 | 3,322.00 | 3,322.00 | 1,157,701 |
Jan 31, 2024 | 3,300.00 | 3,312.00 | 3,290.00 | 3,296.00 | 3,296.00 | 1,351,968 |
Jan 30, 2024 | 3,275.00 | 3,315.00 | 3,268.00 | 3,313.00 | 3,313.00 | 1,751,855 |
Jan 29, 2024 | 3,249.00 | 3,266.00 | 3,240.00 | 3,257.00 | 3,257.00 | 1,372,081 |
Jan 26, 2024 | 3,240.00 | 3,270.00 | 3,229.00 | 3,258.00 | 3,258.00 | 1,212,274 |
Jan 25, 2024 | 3,246.00 | 3,250.00 | 3,220.00 | 3,241.00 | 3,241.00 | 1,665,807 |
Jan 24, 2024 | 3,238.00 | 3,268.06 | 3,213.47 | 3,246.00 | 3,246.00 | 999,995 |
Jan 23, 2024 | 3,223.00 | 3,237.00 | 3,187.00 | 3,221.00 | 3,221.00 | 1,277,867 |
Jan 22, 2024 | 3,217.00 | 3,223.00 | 3,189.00 | 3,223.00 | 3,223.00 | 1,620,906 |
Jan 19, 2024 | 3,196.00 | 3,213.00 | 3,176.00 | 3,183.00 | 3,183.00 | 5,577,842 |
Jan 18, 2024 | 3,167.00 | 3,198.00 | 3,163.00 | 3,196.00 | 3,196.00 | 1,310,793 |
Jan 17, 2024 | 3,152.00 | 3,203.00 | 3,152.00 | 3,181.00 | 3,181.00 | 1,546,672 |
Jan 16, 2024 | 3,172.00 | 3,226.00 | 3,167.00 | 3,200.00 | 3,200.00 | 2,210,146 |
Jan 15, 2024 | 3,130.00 | 3,174.94 | 3,098.00 | 3,126.00 | 3,126.00 | 1,334,306 |
Jan 12, 2024 | 3,138.00 | 3,175.00 | 3,116.00 | 3,166.00 | 3,166.00 | 1,841,376 |
Jan 11, 2024 | 3,162.00 | 3,196.00 | 3,113.00 | 3,113.00 | 3,113.00 | 6,559,528 |
Jan 10, 2024 | 3,120.00 | 3,145.00 | 3,103.00 | 3,145.00 | 3,145.00 | 875,699 |
Jan 09, 2024 | 3,139.00 | 3,146.00 | 3,087.00 | 3,120.00 | 3,120.00 | 763,946 |
Jan 08, 2024 | 3,087.00 | 3,145.00 | 3,081.61 | 3,145.00 | 3,145.00 | 1,245,184 |
Jan 05, 2024 | 3,094.00 | 3,102.00 | 3,023.00 | 3,092.00 | 3,092.00 | 3,387,880 |
Jan 04, 2024 | 3,045.00 | 3,057.00 | 3,002.00 | 3,051.00 | 3,051.00 | 1,236,969 |
Jan 04, 2024 | 14.1032 Dividend | |||||
Jan 03, 2024 | 3,113.00 | 3,120.00 | 3,053.00 | 3,057.00 | 3,042.90 | 1,266,461 |
Jan 02, 2024 | 3,212.00 | 3,222.00 | 3,118.51 | 3,122.00 | 3,107.60 | 5,870,840 |
Dec 29, 2023 | 3,215.00 | 3,229.00 | 3,198.00 | 3,202.00 | 3,187.23 | 408,169 |
Dec 28, 2023 | 3,220.00 | 3,236.00 | 3,199.00 | 3,208.00 | 3,193.20 | 472,631 |
Dec 27, 2023 | 3,197.00 | 3,223.00 | 3,166.00 | 3,215.00 | 3,200.17 | 589,141 |
Dec 22, 2023 | 3,158.00 | 3,194.98 | 3,158.00 | 3,185.00 | 3,170.31 | 241,892 |
Dec 21, 2023 | 3,197.00 | 3,230.00 | 3,166.56 | 3,191.00 | 3,176.28 | 696,278 |
Dec 20, 2023 | 3,217.00 | 3,234.00 | 3,184.00 | 3,211.00 | 3,196.19 | 2,139,930 |
Dec 19, 2023 | 3,206.00 | 3,226.00 | 3,182.00 | 3,203.00 | 3,188.22 | 1,536,117 |
Dec 18, 2023 | 3,175.00 | 3,218.00 | 3,151.00 | 3,202.00 | 3,187.23 | 1,169,643 |
Dec 15, 2023 | 3,232.00 | 3,237.27 | 3,175.00 | 3,199.00 | 3,184.24 | 3,231,789 |
Dec 14, 2023 | 3,183.00 | 3,241.00 | 3,121.00 | 3,229.00 | 3,214.10 | 3,907,409 |
Dec 13, 2023 | 3,153.00 | 3,166.00 | 3,131.00 | 3,139.00 | 3,124.52 | 3,129,791 |
Dec 12, 2023 | 3,130.00 | 3,149.00 | 3,117.00 | 3,138.00 | 3,123.52 | 1,411,586 |
Dec 11, 2023 | 3,082.00 | 3,130.00 | 3,072.00 | 3,121.00 | 3,106.60 | 1,582,200 |
Dec 08, 2023 | 3,045.00 | 3,099.00 | 3,041.00 | 3,081.00 | 3,066.79 | 1,862,389 |
Dec 07, 2023 | 3,024.00 | 3,058.00 | 3,019.00 | 3,042.00 | 3,027.97 | 1,430,125 |
Dec 06, 2023 | 2,981.00 | 3,059.00 | 2,981.00 | 3,040.00 | 3,025.98 | 1,794,859 |
Dec 05, 2023 | 2,921.00 | 2,982.00 | 2,903.00 | 2,967.00 | 2,953.31 | 930,561 |
Dec 04, 2023 | 2,919.00 | 2,961.00 | 2,899.00 | 2,935.00 | 2,921.46 | 1,270,606 |
Dec 01, 2023 | 2,918.00 | 2,946.00 | 2,909.00 | 2,924.00 | 2,910.51 | 1,172,416 |
Nov 30, 2023 | 2,903.00 | 2,918.00 | 2,875.00 | 2,903.00 | 2,889.61 | 5,271,738 |
Nov 29, 2023 | 2,903.00 | 2,918.00 | 2,884.00 | 2,918.00 | 2,904.54 | 1,441,244 |
Nov 28, 2023 | 2,899.00 | 2,932.00 | 2,871.00 | 2,903.00 | 2,889.61 | 1,849,642 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |