Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 07, 2024 | 3,451.00 | 3,470.00 | 3,413.00 | 3,417.00 | 3,417.00 | 174,805 |
May 06, 2024 | 3,350.00 | 3,415.00 | 3,325.00 | 3,389.00 | 3,389.00 | 301,481 |
May 05, 2024 | 3,398.00 | 3,398.00 | 3,361.00 | 3,380.00 | 3,380.00 | 233,367 |
May 02, 2024 | 3,406.00 | 3,431.00 | 3,350.00 | 3,350.00 | 3,350.00 | 970,949 |
May 01, 2024 | 3,431.00 | 3,446.00 | 3,351.00 | 3,374.00 | 3,374.00 | 298,089 |
Apr 30, 2024 | 3,450.00 | 3,477.00 | 3,417.00 | 3,433.00 | 3,433.00 | 153,264 |
Apr 25, 2024 | 3,378.00 | 3,443.00 | 3,368.00 | 3,400.00 | 3,400.00 | 388,082 |
Apr 24, 2024 | 3,449.00 | 3,493.00 | 3,365.00 | 3,368.00 | 3,368.00 | 261,660 |
Apr 21, 2024 | 3,402.00 | 3,469.00 | 3,384.00 | 3,410.00 | 3,410.00 | 214,449 |
Apr 18, 2024 | 3,293.00 | 3,379.00 | 3,260.00 | 3,379.00 | 3,379.00 | 268,538 |
Apr 17, 2024 | 3,349.00 | 3,398.00 | 3,265.00 | 3,265.00 | 3,265.00 | 172,652 |
Apr 16, 2024 | 3,305.00 | 3,405.00 | 3,305.00 | 3,349.00 | 3,349.00 | 156,786 |
Apr 15, 2024 | 3,470.00 | 3,556.00 | 3,370.00 | 3,370.00 | 3,370.00 | 410,903 |
Apr 14, 2024 | 3,520.00 | 3,552.00 | 3,368.00 | 3,465.00 | 3,465.00 | 170,967 |
Apr 11, 2024 | 3,447.00 | 3,522.00 | 3,416.00 | 3,465.00 | 3,465.00 | 262,920 |
Apr 10, 2024 | 3,516.00 | 3,573.00 | 3,455.00 | 3,480.00 | 3,480.00 | 225,216 |
Apr 09, 2024 | 3,590.00 | 3,619.00 | 3,523.00 | 3,529.00 | 3,529.00 | 233,749 |
Apr 08, 2024 | 3,599.00 | 3,645.00 | 3,577.00 | 3,604.00 | 3,604.00 | 517,811 |
Apr 08, 2024 | 168.9919 Dividend | |||||
Apr 07, 2024 | - | - | - | - | - | - |
Apr 04, 2024 | 3,701.00 | 3,726.00 | 3,607.00 | 3,632.00 | 3,632.00 | 1,018,144 |
Apr 03, 2024 | 3,673.00 | 3,740.00 | 3,616.00 | 3,737.00 | 3,737.00 | 487,875 |
Apr 02, 2024 | 3,595.00 | 3,695.00 | 3,595.00 | 3,690.00 | 3,690.00 | 532,578 |
Apr 01, 2024 | 3,510.00 | 3,610.00 | 3,492.00 | 3,610.00 | 3,610.00 | 330,273 |
Mar 31, 2024 | 3,539.00 | 3,565.00 | 3,485.00 | 3,510.00 | 3,510.00 | 280,401 |
Mar 28, 2024 | 3,621.00 | 3,621.00 | 3,526.00 | 3,539.00 | 3,539.00 | 464,546 |
Mar 27, 2024 | 3,501.00 | 3,589.00 | 3,501.00 | 3,585.00 | 3,585.00 | 222,290 |
Mar 26, 2024 | 3,515.00 | 3,518.00 | 3,470.00 | 3,501.00 | 3,501.00 | 161,385 |
Mar 25, 2024 | 3,600.00 | 3,620.00 | 3,526.00 | 3,528.00 | 3,528.00 | 223,172 |
Mar 21, 2024 | 3,590.00 | 3,620.00 | 3,564.00 | 3,620.00 | 3,620.00 | 433,769 |
Mar 20, 2024 | 3,550.00 | 3,550.00 | 3,506.00 | 3,537.00 | 3,537.00 | 208,850 |
Mar 19, 2024 | 3,510.00 | 3,550.00 | 3,483.00 | 3,550.00 | 3,550.00 | 240,398 |
Mar 18, 2024 | 3,437.00 | 3,506.00 | 3,433.00 | 3,506.00 | 3,506.00 | 272,862 |
Mar 17, 2024 | 3,400.00 | 3,472.00 | 3,399.00 | 3,437.00 | 3,437.00 | 134,495 |
Mar 14, 2024 | 3,403.00 | 3,505.00 | 3,403.00 | 3,421.00 | 3,421.00 | 468,624 |
Mar 13, 2024 | 3,449.00 | 3,490.00 | 3,380.00 | 3,403.00 | 3,403.00 | 177,209 |
Mar 12, 2024 | 3,455.00 | 3,505.00 | 3,397.00 | 3,472.00 | 3,472.00 | 374,810 |
Mar 11, 2024 | 3,510.00 | 3,560.00 | 3,438.00 | 3,451.00 | 3,451.00 | 194,093 |
Mar 10, 2024 | 3,506.00 | 3,532.00 | 3,480.00 | 3,502.00 | 3,502.00 | 116,583 |
Mar 07, 2024 | 3,607.00 | 3,608.00 | 3,525.00 | 3,560.00 | 3,560.00 | 289,579 |
Mar 06, 2024 | 3,625.00 | 3,625.00 | 3,625.00 | 3,625.00 | 3,625.00 | - |
Mar 05, 2024 | 3,620.00 | 3,655.00 | 3,600.00 | 3,625.00 | 3,625.00 | 239,215 |
Mar 04, 2024 | 3,600.00 | 3,637.00 | 3,534.00 | 3,620.00 | 3,620.00 | 383,135 |
Mar 03, 2024 | 3,585.00 | 3,610.00 | 3,555.00 | 3,600.00 | 3,600.00 | 156,728 |
Feb 29, 2024 | 3,522.00 | 3,631.00 | 3,507.00 | 3,550.00 | 3,550.00 | 672,356 |
Feb 28, 2024 | 3,440.00 | 3,521.00 | 3,433.00 | 3,505.00 | 3,505.00 | 357,672 |
Feb 26, 2024 | 3,300.00 | 3,459.00 | 3,292.00 | 3,459.00 | 3,459.00 | 302,989 |
Feb 25, 2024 | 3,218.00 | 3,299.00 | 3,187.00 | 3,299.00 | 3,299.00 | 153,212 |
Feb 22, 2024 | 3,160.00 | 3,247.00 | 3,152.00 | 3,165.00 | 3,165.00 | 429,353 |
Feb 21, 2024 | 3,162.00 | 3,184.00 | 3,131.00 | 3,157.00 | 3,157.00 | 179,308 |
Feb 20, 2024 | 3,208.00 | 3,209.00 | 3,170.00 | 3,176.00 | 3,176.00 | 154,328 |
Feb 19, 2024 | 3,145.00 | 3,208.00 | 3,145.00 | 3,208.00 | 3,208.00 | 125,716 |
Feb 18, 2024 | 3,173.00 | 3,199.00 | 3,150.00 | 3,175.00 | 3,175.00 | 63,332 |
Feb 15, 2024 | 3,248.00 | 3,254.00 | 3,173.00 | 3,173.00 | 3,173.00 | 201,375 |
Feb 14, 2024 | 3,229.00 | 3,245.00 | 3,203.00 | 3,230.00 | 3,230.00 | 150,245 |
Feb 13, 2024 | 3,215.00 | 3,229.00 | 3,164.00 | 3,220.00 | 3,220.00 | 238,796 |
Feb 12, 2024 | 3,127.00 | 3,210.00 | 3,127.00 | 3,203.00 | 3,203.00 | 165,206 |
Feb 11, 2024 | 3,105.00 | 3,145.00 | 3,104.00 | 3,127.00 | 3,127.00 | 104,304 |
Feb 08, 2024 | 3,103.00 | 3,177.00 | 3,089.00 | 3,163.00 | 3,163.00 | 254,109 |
Feb 07, 2024 | 3,179.00 | 3,193.00 | 3,106.00 | 3,106.00 | 3,106.00 | 282,360 |
Feb 06, 2024 | 3,058.00 | 3,214.00 | 3,058.00 | 3,179.00 | 3,179.00 | 397,833 |
Feb 05, 2024 | 3,077.00 | 3,120.00 | 3,060.00 | 3,083.00 | 3,083.00 | 240,971 |
Feb 04, 2024 | 3,085.00 | 3,120.00 | 3,057.00 | 3,120.00 | 3,120.00 | 129,936 |
Feb 01, 2024 | 3,030.00 | 3,140.00 | 3,030.00 | 3,085.00 | 3,085.00 | 463,145 |
Jan 31, 2024 | 3,038.00 | 3,061.00 | 3,026.00 | 3,036.00 | 3,036.00 | 390,738 |
Jan 30, 2024 | 2,935.00 | 3,054.00 | 2,900.00 | 3,033.00 | 3,033.00 | 815,732 |
Jan 29, 2024 | 2,905.00 | 2,936.00 | 2,862.00 | 2,912.00 | 2,912.00 | 198,001 |
Jan 28, 2024 | 2,888.00 | 2,904.00 | 2,871.00 | 2,904.00 | 2,904.00 | 64,666 |
Jan 25, 2024 | 2,905.00 | 2,921.00 | 2,861.00 | 2,861.00 | 2,861.00 | 574,482 |
Jan 24, 2024 | 2,784.00 | 2,910.00 | 2,783.00 | 2,899.00 | 2,899.00 | 444,774 |
Jan 23, 2024 | 2,795.00 | 2,815.00 | 2,760.00 | 2,767.00 | 2,767.00 | 339,320 |
Jan 22, 2024 | 2,843.00 | 2,848.00 | 2,781.00 | 2,781.00 | 2,781.00 | 255,864 |
Jan 21, 2024 | 2,865.00 | 2,879.00 | 2,799.00 | 2,833.00 | 2,833.00 | 92,854 |
Jan 18, 2024 | 2,786.00 | 2,866.00 | 2,778.00 | 2,865.00 | 2,865.00 | 256,731 |
Jan 17, 2024 | 2,805.00 | 2,832.00 | 2,769.00 | 2,770.00 | 2,770.00 | 315,001 |
Jan 16, 2024 | 2,821.00 | 2,861.00 | 2,811.00 | 2,842.00 | 2,842.00 | 183,515 |
Jan 15, 2024 | 2,871.00 | 2,906.00 | 2,834.00 | 2,842.00 | 2,842.00 | 173,323 |
Jan 14, 2024 | 2,867.00 | 2,897.00 | 2,865.00 | 2,871.00 | 2,871.00 | 70,121 |
Jan 11, 2024 | 2,892.00 | 2,915.00 | 2,855.00 | 2,867.00 | 2,867.00 | 245,290 |
Jan 10, 2024 | 2,908.00 | 2,920.00 | 2,864.00 | 2,888.00 | 2,888.00 | 313,289 |
Jan 09, 2024 | 2,878.00 | 2,923.00 | 2,858.00 | 2,897.00 | 2,897.00 | 363,100 |
Jan 08, 2024 | 2,905.00 | 2,922.00 | 2,833.00 | 2,878.00 | 2,878.00 | 294,447 |
Jan 07, 2024 | 2,928.00 | 2,947.00 | 2,902.00 | 2,925.00 | 2,925.00 | 99,298 |
Jan 04, 2024 | 2,952.00 | 2,970.00 | 2,921.00 | 2,952.00 | 2,952.00 | 226,786 |
Jan 03, 2024 | 2,976.00 | 2,976.00 | 2,903.00 | 2,934.00 | 2,934.00 | 156,288 |
Jan 02, 2024 | 2,961.00 | 2,979.00 | 2,931.00 | 2,954.00 | 2,954.00 | 239,885 |
Jan 01, 2024 | 2,888.00 | 2,971.00 | 2,887.00 | 2,961.00 | 2,961.00 | 222,611 |
Dec 31, 2023 | 2,870.00 | 2,893.00 | 2,821.00 | 2,893.00 | 2,893.00 | 209,768 |
Dec 28, 2023 | 2,880.00 | 2,880.00 | 2,815.00 | 2,838.00 | 2,838.00 | 479,068 |
Dec 27, 2023 | 2,840.00 | 2,900.00 | 2,831.00 | 2,885.00 | 2,885.00 | 231,931 |
Dec 26, 2023 | 2,950.00 | 2,954.00 | 2,840.00 | 2,840.00 | 2,840.00 | 264,732 |
Dec 25, 2023 | 2,889.00 | 2,929.00 | 2,889.00 | 2,927.00 | 2,927.00 | 134,411 |
Dec 24, 2023 | 2,952.00 | 2,958.00 | 2,880.00 | 2,888.00 | 2,888.00 | 166,522 |
Dec 21, 2023 | 2,970.00 | 3,014.00 | 2,922.00 | 2,964.00 | 2,964.00 | 315,198 |
Dec 20, 2023 | 2,984.00 | 3,015.00 | 2,911.00 | 2,972.00 | 2,972.00 | 394,516 |
Dec 19, 2023 | 2,977.00 | 2,986.00 | 2,925.00 | 2,984.00 | 2,984.00 | 213,650 |
Dec 18, 2023 | 2,998.00 | 3,035.00 | 2,949.00 | 2,960.00 | 2,960.00 | 222,887 |
Dec 17, 2023 | 3,039.00 | 3,043.00 | 2,985.00 | 2,998.00 | 2,998.00 | 98,336 |
Dec 14, 2023 | 2,957.00 | 3,026.00 | 2,956.00 | 2,975.00 | 2,975.00 | 542,609 |
Dec 13, 2023 | 2,878.00 | 2,920.00 | 2,846.00 | 2,895.00 | 2,895.00 | 182,976 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |