Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 3,312.75 | 3,312.75 | 3,312.75 | 3,312.75 | 3,312.75 | - |
Apr 25, 2024 | 3,280.32 | 3,280.32 | 3,280.32 | 3,278.50 | 3,278.50 | 95 |
Apr 24, 2024 | 3,303.25 | 3,303.25 | 3,303.25 | 3,303.25 | 3,303.25 | - |
Apr 23, 2024 | 3,313.75 | 3,313.75 | 3,313.75 | 3,313.75 | 3,313.75 | - |
Apr 22, 2024 | 3,274.00 | 3,276.16 | 3,274.00 | 3,274.00 | 3,274.00 | 347 |
Apr 19, 2024 | 3,228.50 | 3,228.50 | 3,228.50 | 3,228.50 | 3,228.50 | 390 |
Apr 18, 2024 | 3,212.51 | 3,216.00 | 3,212.51 | 3,235.00 | 3,235.00 | 2,563 |
Apr 17, 2024 | 3,201.00 | 3,214.50 | 3,201.00 | 3,208.25 | 3,208.25 | 239 |
Apr 16, 2024 | 3,191.00 | 3,209.00 | 3,187.50 | 3,207.00 | 3,207.00 | 7,232 |
Apr 15, 2024 | 3,248.18 | 3,275.50 | 3,248.18 | 3,246.00 | 3,246.00 | 814 |
Apr 12, 2024 | 3,274.72 | 3,287.28 | 3,256.50 | 3,251.75 | 3,251.75 | 1,122 |
Apr 11, 2024 | 3,277.65 | 3,284.83 | 3,269.50 | 3,257.00 | 3,257.00 | 677 |
Apr 10, 2024 | 3,293.75 | 3,293.75 | 3,293.75 | 3,293.75 | 3,293.75 | - |
Apr 09, 2024 | 3,293.00 | 3,293.00 | 3,293.00 | 3,293.00 | 3,293.00 | - |
Apr 08, 2024 | 3,321.00 | 3,321.00 | 3,321.00 | 3,321.00 | 3,321.00 | - |
Apr 05, 2024 | 3,266.74 | 3,266.74 | 3,266.74 | 3,287.00 | 3,287.00 | 390 |
Apr 04, 2024 | 3,321.08 | 3,321.08 | 3,319.50 | 3,318.25 | 3,318.25 | 1,218 |
Apr 03, 2024 | 3,277.36 | 3,288.14 | 3,277.36 | 3,298.00 | 3,298.00 | 1,388 |
Apr 02, 2024 | 3,270.00 | 3,277.32 | 3,270.00 | 3,263.50 | 3,263.50 | 1,820 |
Mar 28, 2024 | 3,270.50 | 3,270.50 | 3,270.50 | 3,270.50 | 3,270.50 | - |
Mar 27, 2024 | 3,273.25 | 3,273.25 | 3,273.25 | 3,273.25 | 3,273.25 | - |
Mar 26, 2024 | 3,264.00 | 3,264.00 | 3,264.00 | 3,264.00 | 3,264.00 | - |
Mar 25, 2024 | 3,225.00 | 3,225.00 | 3,225.00 | 3,242.75 | 3,242.75 | 2,192 |
Mar 22, 2024 | 3,237.50 | 3,237.50 | 3,237.50 | 3,237.50 | 3,237.50 | - |
Mar 21, 2024 | 3,226.75 | 3,226.75 | 3,226.75 | 3,226.75 | 3,226.75 | - |
Mar 20, 2024 | 3,189.00 | 3,189.00 | 3,189.00 | 3,189.00 | 3,189.00 | - |
Mar 19, 2024 | 3,188.25 | 3,188.25 | 3,188.25 | 3,188.25 | 3,188.25 | - |
Mar 18, 2024 | 3,172.25 | 3,172.25 | 3,172.25 | 3,172.25 | 3,172.25 | - |
Mar 15, 2024 | 3,166.19 | 3,166.19 | 3,166.19 | 3,174.50 | 3,174.50 | 264 |
Mar 14, 2024 | 3,149.75 | 3,149.75 | 3,149.75 | 3,149.75 | 3,149.75 | - |
Mar 13, 2024 | 3,157.14 | 3,157.14 | 3,157.14 | 3,160.25 | 3,160.25 | 252 |
Mar 12, 2024 | 3,152.00 | 3,152.00 | 3,152.00 | 3,152.00 | 3,152.00 | - |
Mar 11, 2024 | 3,110.50 | 3,110.50 | 3,110.50 | 3,110.50 | 3,110.50 | - |
Mar 08, 2024 | 3,115.75 | 3,115.75 | 3,115.75 | 3,115.75 | 3,115.75 | - |
Mar 07, 2024 | 3,133.25 | 3,133.25 | 3,133.25 | 3,133.25 | 3,133.25 | - |
Mar 06, 2024 | 3,131.25 | 3,131.25 | 3,131.25 | 3,131.25 | 3,131.25 | - |
Mar 05, 2024 | 3,115.25 | 3,115.25 | 3,115.25 | 3,115.25 | 3,115.25 | - |
Mar 04, 2024 | 3,121.75 | 3,121.75 | 3,121.75 | 3,121.75 | 3,121.75 | - |
Mar 01, 2024 | 3,129.75 | 3,129.75 | 3,129.75 | 3,129.75 | 3,129.75 | - |
Feb 29, 2024 | 3,131.88 | 3,131.88 | 3,120.12 | 3,114.75 | 3,114.75 | 17 |
Feb 28, 2024 | 3,125.50 | 3,125.50 | 3,125.50 | 3,125.50 | 3,125.50 | - |
Feb 27, 2024 | 3,128.00 | 3,128.00 | 3,128.00 | 3,128.00 | 3,128.00 | - |
Feb 26, 2024 | 3,113.25 | 3,113.25 | 3,113.25 | 3,113.25 | 3,113.25 | - |
Feb 23, 2024 | 3,117.00 | 3,117.00 | 3,117.00 | 3,117.00 | 3,117.00 | - |
Feb 22, 2024 | 3,113.00 | 3,114.59 | 3,113.00 | 3,118.75 | 3,118.75 | 1,277 |
Feb 21, 2024 | 3,086.50 | 3,086.50 | 3,086.50 | 3,086.50 | 3,086.50 | - |
Feb 20, 2024 | 3,065.25 | 3,065.25 | 3,065.25 | 3,065.25 | 3,065.25 | - |
Feb 19, 2024 | 3,055.12 | 3,055.12 | 3,055.12 | 3,072.50 | 3,072.50 | 4 |
Feb 16, 2024 | 3,077.75 | 3,077.75 | 3,077.75 | 3,077.75 | 3,077.75 | - |
Feb 15, 2024 | 3,062.00 | 3,062.00 | 3,062.00 | 3,062.00 | 3,062.00 | - |
Feb 14, 2024 | 3,047.00 | 3,047.00 | 3,047.00 | 3,047.00 | 3,047.00 | - |
Feb 13, 2024 | 3,026.00 | 3,026.00 | 3,026.00 | 3,026.00 | 3,026.00 | - |
Feb 12, 2024 | 3,056.00 | 3,056.00 | 3,056.00 | 3,056.00 | 3,056.00 | - |
Feb 09, 2024 | 3,035.13 | 3,035.13 | 3,035.13 | 3,033.75 | 3,033.75 | 43 |
Feb 08, 2024 | 3,041.50 | 3,041.50 | 3,041.50 | 3,041.50 | 3,041.50 | - |
Feb 07, 2024 | 3,036.50 | 3,038.41 | 3,036.50 | 3,032.00 | 3,032.00 | 296 |
Feb 06, 2024 | 3,065.36 | 3,065.36 | 3,065.36 | 3,067.50 | 3,067.50 | 45 |
Feb 05, 2024 | 3,054.25 | 3,054.25 | 3,054.25 | 3,054.25 | 3,054.25 | - |
Feb 02, 2024 | 3,057.75 | 3,057.75 | 3,057.75 | 3,057.75 | 3,057.75 | - |
Feb 01, 2024 | 3,043.75 | 3,043.75 | 3,043.75 | 3,043.75 | 3,043.75 | - |
Jan 31, 2024 | 3,072.25 | 3,072.25 | 3,072.25 | 3,072.25 | 3,072.25 | - |
Jan 30, 2024 | 3,071.00 | 3,072.11 | 3,071.00 | 3,076.00 | 3,076.00 | 230 |
Jan 29, 2024 | 3,032.00 | 3,032.00 | 3,026.00 | 3,047.50 | 3,047.50 | 6,101 |
Jan 26, 2024 | 3,042.00 | 3,051.64 | 3,041.49 | 3,064.50 | 3,064.50 | 340 |
Jan 25, 2024 | 3,032.50 | 3,038.92 | 3,032.03 | 3,044.00 | 3,044.00 | 2,004 |
Jan 24, 2024 | 3,057.25 | 3,057.25 | 3,057.25 | 3,057.25 | 3,057.25 | - |
Jan 23, 2024 | 3,029.75 | 3,029.75 | 3,029.75 | 3,029.75 | 3,029.75 | - |
Jan 22, 2024 | 3,030.25 | 3,030.25 | 3,030.25 | 3,030.25 | 3,030.25 | - |
Jan 19, 2024 | 3,011.75 | 3,011.75 | 3,011.75 | 3,011.75 | 3,011.75 | - |
Jan 18, 2024 | 3,014.25 | 3,014.25 | 3,014.25 | 3,014.25 | 3,014.25 | - |
Jan 17, 2024 | 2,998.00 | 2,998.00 | 2,997.50 | 2,994.75 | 2,994.75 | 2,208 |
Jan 16, 2024 | 3,033.25 | 3,033.25 | 3,033.25 | 3,033.25 | 3,033.25 | - |
Jan 15, 2024 | 3,059.50 | 3,059.50 | 3,059.50 | 3,059.50 | 3,059.50 | - |
Jan 12, 2024 | 3,063.25 | 3,063.25 | 3,063.25 | 3,063.25 | 3,063.25 | - |
Jan 11, 2024 | 3,056.50 | 3,056.50 | 3,056.50 | 3,056.50 | 3,056.50 | - |
Jan 10, 2024 | 3,079.25 | 3,079.25 | 3,079.25 | 3,079.25 | 3,079.25 | - |
Jan 09, 2024 | 3,076.00 | 3,076.00 | 3,076.00 | 3,076.00 | 3,076.00 | - |
Jan 08, 2024 | 3,091.50 | 3,091.50 | 3,091.50 | 3,091.50 | 3,091.50 | - |
Jan 05, 2024 | 3,050.63 | 3,050.63 | 3,050.63 | 3,079.75 | 3,079.75 | 176 |
Jan 04, 2024 | 3,050.69 | 3,075.60 | 3,050.69 | 3,085.00 | 3,085.00 | 192 |
Jan 03, 2024 | 3,047.00 | 3,047.00 | 3,047.00 | 3,047.00 | 3,047.00 | - |
Jan 02, 2024 | 3,108.75 | 3,108.75 | 3,108.75 | 3,108.75 | 3,108.75 | - |
Dec 29, 2023 | 3,096.75 | 3,096.75 | 3,096.75 | 3,096.75 | 3,096.75 | - |
Dec 28, 2023 | 3,090.25 | 3,090.25 | 3,090.25 | 3,090.25 | 3,090.25 | - |
Dec 27, 2023 | 3,095.14 | 3,095.14 | 3,095.14 | 3,098.50 | 3,098.50 | 6 |
Dec 22, 2023 | 3,081.00 | 3,081.00 | 3,081.00 | 3,081.00 | 3,081.00 | - |
Dec 21, 2023 | 3,095.25 | 3,095.25 | 3,095.25 | 3,095.25 | 3,095.25 | - |
Dec 20, 2023 | 3,086.50 | 3,086.50 | 3,082.58 | 3,094.75 | 3,094.75 | 84 |
Dec 19, 2023 | 3,056.00 | 3,058.78 | 3,056.00 | 3,068.00 | 3,068.00 | 942 |
Dec 18, 2023 | 3,064.63 | 3,064.63 | 3,064.63 | 3,066.75 | 3,066.75 | 5 |
Dec 15, 2023 | 3,068.50 | 3,075.86 | 3,068.50 | 3,062.25 | 3,062.25 | 787 |
Dec 14, 2023 | 3,075.25 | 3,075.25 | 3,075.25 | 3,075.25 | 3,075.25 | - |
Dec 13, 2023 | 3,044.00 | 3,044.00 | 3,044.00 | 3,044.00 | 3,044.00 | - |
Dec 12, 2023 | 3,036.00 | 3,038.35 | 3,036.00 | 3,042.50 | 3,042.50 | 1,453 |
Dec 11, 2023 | 3,037.50 | 3,037.50 | 3,037.50 | 3,037.50 | 3,037.50 | - |
Dec 08, 2023 | 3,042.50 | 3,042.50 | 3,042.50 | 3,042.50 | 3,042.50 | - |
Dec 07, 2023 | 3,014.50 | 3,016.50 | 3,008.50 | 3,016.50 | 3,016.50 | 2,407 |
Dec 06, 2023 | 3,029.50 | 3,030.00 | 3,016.65 | 3,030.00 | 3,030.00 | 1,203 |
Dec 05, 2023 | 3,017.75 | 3,017.75 | 3,017.75 | 3,017.75 | 3,017.75 | - |
Dec 04, 2023 | 3,008.00 | 3,008.00 | 3,008.00 | 3,008.00 | 3,008.00 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |