Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 3,630.00 | 3,630.00 | 3,603.00 | 3,606.00 | 3,606.00 | 1,836 |
May 02, 2024 | 3,594.00 | 3,594.00 | 3,592.00 | 3,592.00 | 3,592.00 | 34 |
May 01, 2024 | 3,591.00 | 3,591.00 | 3,591.00 | 3,591.00 | 3,591.00 | - |
Apr 30, 2024 | 3,624.00 | 3,655.00 | 3,613.00 | 3,638.00 | 3,638.00 | 1,673 |
Apr 29, 2024 | 3,662.00 | 3,662.00 | 3,662.00 | 3,662.00 | 3,662.00 | 343 |
Apr 26, 2024 | 3,640.00 | 3,640.00 | 3,640.00 | 3,640.00 | 3,640.00 | - |
Apr 25, 2024 | 3,642.00 | 3,642.00 | 3,612.00 | 3,601.50 | 3,601.50 | 1,500 |
Apr 24, 2024 | 3,615.00 | 3,656.14 | 3,615.00 | 3,625.50 | 3,625.50 | 970 |
Apr 23, 2024 | 3,626.28 | 3,626.28 | 3,624.00 | 3,635.00 | 3,635.00 | 212 |
Apr 22, 2024 | 3,630.50 | 3,630.50 | 3,630.50 | 3,630.50 | 3,630.50 | - |
Apr 19, 2024 | 3,581.00 | 3,581.00 | 3,581.00 | 3,595.00 | 3,595.00 | 1,567 |
Apr 18, 2024 | 3,567.00 | 3,567.00 | 3,567.00 | 3,567.00 | 3,567.00 | - |
Apr 17, 2024 | 3,569.00 | 3,569.00 | 3,525.00 | 3,525.00 | 3,525.00 | 1,513 |
Apr 16, 2024 | 3,569.00 | 3,569.00 | 3,512.00 | 3,533.00 | 3,533.00 | 2,919 |
Apr 15, 2024 | 3,615.00 | 3,628.64 | 3,600.00 | 3,591.00 | 3,591.00 | 4,373 |
Apr 12, 2024 | 3,619.00 | 3,621.05 | 3,611.00 | 3,597.50 | 3,597.50 | 6,367 |
Apr 11, 2024 | 3,611.00 | 3,611.00 | 3,579.26 | 3,593.00 | 3,593.00 | 896 |
Apr 10, 2024 | 3,620.00 | 3,650.80 | 3,589.00 | 3,589.00 | 3,589.00 | 3,717 |
Apr 09, 2024 | 3,595.00 | 3,597.99 | 3,595.00 | 3,595.00 | 3,595.00 | 1,221 |
Apr 08, 2024 | 3,642.64 | 3,642.64 | 3,642.64 | 3,625.00 | 3,625.00 | 1,920 |
Apr 05, 2024 | 3,610.00 | 3,610.00 | 3,570.00 | 3,592.00 | 3,592.00 | 3,138 |
Apr 04, 2024 | 3,623.00 | 3,623.00 | 3,623.00 | 3,623.00 | 3,623.00 | - |
Apr 03, 2024 | 3,598.00 | 3,598.00 | 3,566.56 | 3,597.00 | 3,597.00 | 879 |
Apr 02, 2024 | 3,561.00 | 3,611.71 | 3,561.00 | 3,584.50 | 3,584.50 | 1,385 |
Mar 28, 2024 | 3,543.00 | 3,571.80 | 3,539.36 | 3,550.00 | 3,550.00 | 4,632 |
Mar 27, 2024 | 3,549.50 | 3,549.50 | 3,549.50 | 3,549.50 | 3,549.50 | - |
Mar 26, 2024 | 3,525.00 | 3,560.80 | 3,525.00 | 3,545.00 | 3,545.00 | 3,362 |
Mar 25, 2024 | 3,549.86 | 3,549.86 | 3,546.00 | 3,539.00 | 3,539.00 | 694 |
Mar 22, 2024 | 3,542.00 | 3,558.00 | 3,542.00 | 3,541.00 | 3,541.00 | 2,448 |
Mar 21, 2024 | 3,539.50 | 3,539.50 | 3,539.50 | 3,539.50 | 3,539.50 | - |
Mar 20, 2024 | 3,485.14 | 3,488.00 | 3,485.14 | 3,499.50 | 3,499.50 | 358 |
Mar 19, 2024 | 3,485.00 | 3,517.86 | 3,485.00 | 3,509.50 | 3,509.50 | 3,355 |
Mar 18, 2024 | 3,522.00 | 3,523.00 | 3,486.34 | 3,503.50 | 3,503.50 | 5,364 |
Mar 15, 2024 | 3,493.00 | 3,494.00 | 3,492.00 | 3,501.50 | 3,501.50 | 5,490 |
Mar 14, 2024 | 3,535.00 | 3,535.38 | 3,486.00 | 3,504.00 | 3,504.00 | 2,531 |
Mar 13, 2024 | 3,516.50 | 3,516.50 | 3,516.50 | 3,516.50 | 3,516.50 | - |
Mar 12, 2024 | 3,523.00 | 3,535.00 | 3,520.00 | 3,509.50 | 3,509.50 | 7,326 |
Mar 11, 2024 | 3,453.00 | 3,496.00 | 3,453.00 | 3,484.00 | 3,484.00 | 4,178 |
Mar 08, 2024 | 3,507.99 | 3,507.99 | 3,507.99 | 3,484.00 | 3,484.00 | 1,385 |
Mar 07, 2024 | 3,515.00 | 3,524.03 | 3,491.00 | 3,498.50 | 3,498.50 | 7,205 |
Mar 06, 2024 | 3,513.00 | 3,519.00 | 3,510.93 | 3,494.00 | 3,494.00 | 1,342 |
Mar 05, 2024 | 3,494.00 | 3,499.77 | 3,486.86 | 3,482.50 | 3,482.50 | 9,665 |
Mar 04, 2024 | 3,474.00 | 3,505.86 | 3,473.00 | 3,501.00 | 3,501.00 | 2,502 |
Mar 01, 2024 | 3,488.00 | 3,528.00 | 3,488.00 | 3,513.00 | 3,513.00 | 2,608 |
Feb 29, 2024 | 3,473.00 | 3,475.20 | 3,472.00 | 3,487.00 | 3,487.00 | 3,878 |
Feb 28, 2024 | 3,499.00 | 3,499.00 | 3,493.86 | 3,483.50 | 3,483.50 | 427 |
Feb 27, 2024 | 3,461.00 | 3,461.00 | 3,461.00 | 3,485.00 | 3,485.00 | 92 |
Feb 26, 2024 | 3,468.00 | 3,470.14 | 3,468.00 | 3,478.00 | 3,478.00 | 2,190 |
Feb 23, 2024 | 3,487.00 | 3,509.29 | 3,484.14 | 3,505.00 | 3,505.00 | 3,795 |
Feb 22, 2024 | 3,493.00 | 3,500.00 | 3,493.00 | 3,510.50 | 3,510.50 | 1,009 |
Feb 21, 2024 | 3,500.00 | 3,500.00 | 3,500.00 | 3,487.50 | 3,487.50 | 25 |
Feb 20, 2024 | 3,467.00 | 3,467.00 | 3,467.00 | 3,467.00 | 3,467.00 | - |
Feb 19, 2024 | 3,473.00 | 3,473.00 | 3,473.00 | 3,473.00 | 3,473.00 | - |
Feb 16, 2024 | 3,470.50 | 3,470.50 | 3,470.50 | 3,470.50 | 3,470.50 | - |
Feb 15, 2024 | 3,449.00 | 3,457.77 | 3,449.00 | 3,439.50 | 3,439.50 | 1,400 |
Feb 14, 2024 | 3,435.00 | 3,436.00 | 3,391.14 | 3,422.50 | 3,422.50 | 1,147 |
Feb 13, 2024 | 3,404.00 | 3,407.00 | 3,404.00 | 3,407.00 | 3,407.00 | 3,700 |
Feb 12, 2024 | 3,389.14 | 3,389.14 | 3,389.14 | 3,424.00 | 3,424.00 | 483 |
Feb 09, 2024 | 3,407.00 | 3,424.00 | 3,386.14 | 3,384.50 | 3,384.50 | 1,461 |
Feb 08, 2024 | 3,386.00 | 3,388.07 | 3,386.00 | 3,405.50 | 3,405.50 | 582 |
Feb 07, 2024 | 3,442.00 | 3,442.00 | 3,436.83 | 3,410.00 | 3,410.00 | 1,781 |
Feb 06, 2024 | 3,442.00 | 3,446.95 | 3,442.00 | 3,428.50 | 3,428.50 | 2,662 |
Feb 05, 2024 | 3,427.00 | 3,442.00 | 3,427.00 | 3,412.00 | 3,412.00 | 1,323 |
Feb 02, 2024 | 3,425.00 | 3,425.00 | 3,415.93 | 3,406.00 | 3,406.00 | 789 |
Feb 01, 2024 | 3,431.00 | 3,431.00 | 3,427.00 | 3,387.00 | 3,387.00 | 244 |
Jan 31, 2024 | 3,430.00 | 3,444.01 | 3,430.00 | 3,415.50 | 3,415.50 | 1,110 |
Jan 30, 2024 | 3,418.00 | 3,418.00 | 3,415.86 | 3,410.50 | 3,410.50 | 730 |
Jan 29, 2024 | 3,410.00 | 3,410.00 | 3,408.56 | 3,389.00 | 3,389.00 | 670 |
Jan 26, 2024 | 3,382.00 | 3,382.00 | 3,382.00 | 3,382.00 | 3,382.00 | - |
Jan 25, 2024 | 3,366.00 | 3,366.00 | 3,366.00 | 3,366.00 | 3,366.00 | - |
Jan 24, 2024 | 3,367.00 | 3,367.00 | 3,367.00 | 3,357.50 | 3,357.50 | 128 |
Jan 23, 2024 | 3,329.00 | 3,329.00 | 3,326.00 | 3,328.00 | 3,328.00 | 1,433 |
Jan 22, 2024 | 3,296.00 | 3,296.00 | 3,294.00 | 3,309.50 | 3,309.50 | 994 |
Jan 19, 2024 | 3,299.00 | 3,334.65 | 3,299.00 | 3,314.00 | 3,314.00 | 867 |
Jan 18, 2024 | 3,303.00 | 3,303.00 | 3,303.00 | 3,303.00 | 3,303.00 | - |
Jan 17, 2024 | 3,332.00 | 3,332.00 | 3,331.48 | 3,312.50 | 3,312.50 | 600 |
Jan 16, 2024 | 3,374.50 | 3,374.50 | 3,374.50 | 3,374.50 | 3,374.50 | - |
Jan 15, 2024 | 3,391.00 | 3,393.00 | 3,389.56 | 3,374.50 | 3,374.50 | 1,790 |
Jan 12, 2024 | 3,359.00 | 3,392.65 | 3,358.39 | 3,372.50 | 3,372.50 | 519 |
Jan 11, 2024 | 3,358.00 | 3,358.00 | 3,358.00 | 3,358.00 | 3,358.00 | - |
Jan 10, 2024 | 3,364.00 | 3,398.00 | 3,359.00 | 3,374.50 | 3,374.50 | 808 |
Jan 09, 2024 | 3,424.00 | 3,424.00 | 3,418.00 | 3,392.50 | 3,392.50 | 364 |
Jan 08, 2024 | 3,392.00 | 3,392.00 | 3,388.00 | 3,409.50 | 3,409.50 | 1,478 |
Jan 05, 2024 | 3,436.00 | 3,436.00 | 3,402.00 | 3,436.00 | 3,436.00 | 2,131 |
Jan 04, 2024 | 3,437.00 | 3,440.50 | 3,435.00 | 3,431.00 | 3,431.00 | 426 |
Jan 03, 2024 | 3,401.50 | 3,401.50 | 3,401.50 | 3,401.50 | 3,401.50 | - |
Jan 02, 2024 | 3,391.00 | 3,399.44 | 3,391.00 | 3,437.50 | 3,437.50 | 1,309 |
Dec 29, 2023 | 3,437.00 | 3,437.00 | 3,435.16 | 3,410.50 | 3,410.50 | 590 |
Dec 28, 2023 | 3,423.44 | 3,423.44 | 3,423.44 | 3,406.50 | 3,406.50 | 765 |
Dec 27, 2023 | 3,385.00 | 3,388.43 | 3,385.00 | 3,400.50 | 3,400.50 | 35 |
Dec 22, 2023 | 3,419.00 | 3,419.00 | 3,419.00 | 3,394.00 | 3,394.00 | 400 |
Dec 21, 2023 | 3,406.00 | 3,406.00 | 3,406.00 | 3,407.00 | 3,407.00 | 122 |
Dec 20, 2023 | 3,385.00 | 3,417.61 | 3,385.00 | 3,403.50 | 3,403.50 | 2,093 |
Dec 19, 2023 | 3,365.00 | 3,365.00 | 3,365.00 | 3,365.00 | 3,365.00 | - |
Dec 18, 2023 | 3,352.04 | 3,352.04 | 3,352.04 | 3,367.00 | 3,367.00 | 352 |
Dec 15, 2023 | 3,332.00 | 3,333.39 | 3,332.00 | 3,344.00 | 3,344.00 | 2,214 |
Dec 14, 2023 | 3,337.00 | 3,337.66 | 3,335.65 | 3,318.00 | 3,318.00 | 358 |
Dec 13, 2023 | 3,297.00 | 3,297.00 | 3,295.61 | 3,275.50 | 3,275.50 | 633 |
Dec 12, 2023 | 3,309.00 | 3,309.00 | 3,307.61 | 3,281.50 | 3,281.50 | 289 |
Dec 11, 2023 | 3,285.00 | 3,285.00 | 3,285.00 | 3,285.00 | 3,285.00 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |