Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 07, 2024 | 1,994.00 | 2,000.00 | 1,956.00 | 1,956.00 | 1,956.00 | 333,328 |
May 03, 2024 | 1,937.00 | 1,977.00 | 1,927.00 | 1,960.00 | 1,960.00 | 299,386 |
May 02, 2024 | 1,938.00 | 1,942.00 | 1,924.00 | 1,925.00 | 1,925.00 | 300,009 |
May 01, 2024 | 1,902.00 | 1,934.00 | 1,902.00 | 1,935.00 | 1,935.00 | 230,275 |
Apr 30, 2024 | 1,937.00 | 1,947.00 | 1,916.00 | 1,924.00 | 1,924.00 | 384,704 |
Apr 29, 2024 | 1,921.00 | 1,930.00 | 1,901.00 | 1,930.00 | 1,930.00 | 344,261 |
Apr 26, 2024 | 1,861.00 | 1,920.00 | 1,861.00 | 1,913.00 | 1,913.00 | 522,492 |
Apr 25, 2024 | 1,750.00 | 1,882.00 | 1,750.00 | 1,854.00 | 1,854.00 | 760,985 |
Apr 24, 2024 | 1,818.00 | 1,838.00 | 1,804.00 | 1,813.00 | 1,813.00 | 365,955 |
Apr 23, 2024 | 1,825.00 | 1,832.00 | 1,813.00 | 1,819.00 | 1,819.00 | 396,909 |
Apr 22, 2024 | 1,825.00 | 1,830.00 | 1,816.00 | 1,818.00 | 1,818.00 | 420,962 |
Apr 19, 2024 | 1,786.00 | 1,807.00 | 1,763.00 | 1,799.00 | 1,799.00 | 466,727 |
Apr 18, 2024 | 1,792.00 | 1,801.00 | 1,769.00 | 1,789.00 | 1,789.00 | 1,087,265 |
Apr 17, 2024 | 1,774.00 | 1,792.00 | 1,762.00 | 1,774.00 | 1,774.00 | 386,939 |
Apr 16, 2024 | 1,793.00 | 1,800.00 | 1,760.00 | 1,786.00 | 1,786.00 | 799,100 |
Apr 15, 2024 | 1,798.00 | 1,814.00 | 1,796.00 | 1,807.00 | 1,807.00 | 299,802 |
Apr 12, 2024 | 1,825.00 | 1,835.57 | 1,801.00 | 1,803.00 | 1,803.00 | 350,351 |
Apr 11, 2024 | 1,772.00 | 1,818.00 | 1,772.00 | 1,817.00 | 1,817.00 | 453,676 |
Apr 10, 2024 | 1,813.00 | 1,824.00 | 1,786.00 | 1,788.00 | 1,788.00 | 447,185 |
Apr 09, 2024 | 1,841.00 | 1,841.00 | 1,816.00 | 1,817.00 | 1,817.00 | 368,436 |
Apr 08, 2024 | 1,835.00 | 1,857.00 | 1,834.00 | 1,839.00 | 1,839.00 | 267,658 |
Apr 05, 2024 | 1,858.00 | 1,864.00 | 1,839.00 | 1,863.00 | 1,863.00 | 443,993 |
Apr 04, 2024 | 1,824.00 | 1,879.00 | 1,814.00 | 1,871.00 | 1,871.00 | 475,228 |
Apr 03, 2024 | 1,866.00 | 1,871.00 | 1,844.00 | 1,869.00 | 1,869.00 | 388,349 |
Apr 02, 2024 | 1,906.00 | 1,906.00 | 1,869.00 | 1,880.00 | 1,880.00 | 737,412 |
Mar 28, 2024 | 1,903.00 | 1,938.00 | 1,887.50 | 1,918.50 | 1,918.50 | 504,022 |
Mar 27, 2024 | 1,865.50 | 1,880.50 | 1,855.00 | 1,880.50 | 1,880.50 | 300,688 |
Mar 26, 2024 | 1,893.50 | 1,898.00 | 1,857.50 | 1,864.50 | 1,864.50 | 431,871 |
Mar 25, 2024 | 1,914.50 | 1,922.50 | 1,880.50 | 1,883.00 | 1,883.00 | 876,861 |
Mar 22, 2024 | 1,879.50 | 1,919.00 | 1,879.50 | 1,915.50 | 1,915.50 | 677,774 |
Mar 21, 2024 | 1,929.00 | 1,940.00 | 1,823.50 | 1,873.50 | 1,873.50 | 871,058 |
Mar 21, 2024 | 47 Dividend | |||||
Mar 20, 2024 | 1,920.00 | 1,963.00 | 1,920.00 | 1,948.00 | 1,901.00 | 604,121 |
Mar 19, 2024 | 1,882.00 | 1,913.00 | 1,881.00 | 1,913.00 | 1,866.84 | 993,937 |
Mar 18, 2024 | 1,846.50 | 1,885.50 | 1,841.50 | 1,883.00 | 1,837.57 | 498,395 |
Mar 15, 2024 | 1,853.00 | 1,866.49 | 1,846.50 | 1,847.00 | 1,802.44 | 1,151,054 |
Mar 14, 2024 | 1,870.50 | 1,881.50 | 1,853.50 | 1,865.00 | 1,820.00 | 383,545 |
Mar 13, 2024 | 1,926.00 | 1,932.00 | 1,875.00 | 1,875.00 | 1,829.76 | 1,048,271 |
Mar 12, 2024 | 1,920.00 | 1,931.00 | 1,905.50 | 1,918.00 | 1,871.72 | 482,500 |
Mar 11, 2024 | 1,854.50 | 1,910.00 | 1,845.00 | 1,910.00 | 1,863.92 | 975,837 |
Mar 08, 2024 | 1,864.00 | 1,864.00 | 1,825.50 | 1,855.50 | 1,810.73 | 2,042,644 |
Mar 07, 2024 | 1,851.50 | 1,874.00 | 1,840.00 | 1,854.00 | 1,809.27 | 1,170,550 |
Mar 06, 2024 | 1,905.50 | 1,905.50 | 1,841.00 | 1,841.00 | 1,796.58 | 972,479 |
Mar 05, 2024 | 1,935.00 | 1,939.50 | 1,893.00 | 1,898.50 | 1,852.69 | 552,793 |
Mar 04, 2024 | 1,932.00 | 1,953.00 | 1,915.00 | 1,951.00 | 1,903.93 | 433,647 |
Mar 01, 2024 | 1,982.00 | 1,982.00 | 1,910.00 | 1,933.50 | 1,886.85 | 699,726 |
Feb 29, 2024 | 1,950.00 | 1,992.00 | 1,940.00 | 1,967.00 | 1,919.54 | 946,529 |
Feb 28, 2024 | 1,995.00 | 2,002.00 | 1,926.50 | 1,939.50 | 1,892.71 | 1,624,051 |
Feb 27, 2024 | 1,990.50 | 2,009.00 | 1,989.00 | 1,990.50 | 1,942.47 | 711,563 |
Feb 26, 2024 | 2,065.00 | 2,082.00 | 1,994.00 | 1,994.00 | 1,945.89 | 1,237,777 |
Feb 23, 2024 | 2,040.00 | 2,091.00 | 2,040.00 | 2,074.00 | 2,023.96 | 681,908 |
Feb 22, 2024 | 2,030.00 | 2,165.00 | 2,030.00 | 2,083.00 | 2,032.74 | 1,252,638 |
Feb 21, 2024 | 1,991.50 | 2,001.00 | 1,971.00 | 1,997.50 | 1,949.31 | 446,158 |
Feb 20, 2024 | 1,977.00 | 2,006.00 | 1,963.00 | 1,985.00 | 1,937.11 | 496,385 |
Feb 19, 2024 | 1,984.50 | 1,996.00 | 1,977.00 | 1,987.50 | 1,939.55 | 206,467 |
Feb 16, 2024 | 1,985.00 | 2,006.00 | 1,981.50 | 1,987.50 | 1,939.55 | 446,870 |
Feb 15, 2024 | 1,972.50 | 2,000.00 | 1,957.00 | 1,987.00 | 1,939.06 | 353,003 |
Feb 14, 2024 | 1,975.00 | 1,983.50 | 1,959.00 | 1,965.00 | 1,917.59 | 521,981 |
Feb 13, 2024 | 1,952.50 | 1,967.50 | 1,949.00 | 1,960.00 | 1,912.71 | 331,109 |
Feb 12, 2024 | 1,962.50 | 1,974.00 | 1,949.00 | 1,959.50 | 1,912.22 | 395,307 |
Feb 09, 2024 | 1,939.00 | 1,966.50 | 1,936.50 | 1,958.50 | 1,911.25 | 254,118 |
Feb 08, 2024 | 1,914.00 | 1,936.00 | 1,906.50 | 1,930.00 | 1,883.43 | 922,379 |
Feb 07, 2024 | 1,925.50 | 1,937.50 | 1,908.50 | 1,926.50 | 1,880.02 | 454,152 |
Feb 06, 2024 | 1,889.00 | 1,920.50 | 1,889.00 | 1,920.50 | 1,874.16 | 436,667 |
Feb 05, 2024 | 1,874.50 | 1,907.08 | 1,874.50 | 1,881.50 | 1,836.10 | 489,363 |
Feb 02, 2024 | 1,928.50 | 1,942.50 | 1,874.00 | 1,877.00 | 1,831.71 | 437,156 |
Feb 01, 2024 | 1,902.00 | 1,936.00 | 1,902.00 | 1,911.50 | 1,865.38 | 336,167 |
Jan 31, 2024 | 1,919.00 | 1,950.50 | 1,912.00 | 1,931.50 | 1,884.90 | 563,698 |
Jan 30, 2024 | 1,902.50 | 1,930.00 | 1,899.00 | 1,920.50 | 1,874.16 | 585,292 |
Jan 29, 2024 | 1,907.50 | 1,916.50 | 1,888.00 | 1,896.00 | 1,850.25 | 292,312 |
Jan 26, 2024 | 1,867.00 | 1,909.50 | 1,856.50 | 1,900.00 | 1,854.16 | 480,272 |
Jan 25, 2024 | 1,942.00 | 1,944.50 | 1,865.50 | 1,865.50 | 1,820.49 | 372,660 |
Jan 24, 2024 | 1,950.50 | 1,956.50 | 1,932.50 | 1,948.00 | 1,901.00 | 270,666 |
Jan 23, 2024 | 1,971.00 | 1,971.50 | 1,942.50 | 1,954.00 | 1,906.86 | 434,487 |
Jan 22, 2024 | 1,935.00 | 1,970.00 | 1,929.50 | 1,967.50 | 1,920.03 | 368,185 |
Jan 19, 2024 | 1,940.50 | 1,949.00 | 1,910.50 | 1,935.00 | 1,888.31 | 554,096 |
Jan 18, 2024 | 1,960.50 | 1,960.50 | 1,912.00 | 1,926.00 | 1,879.53 | 517,855 |
Jan 17, 2024 | 1,960.00 | 1,980.50 | 1,946.50 | 1,965.00 | 1,917.59 | 996,574 |
Jan 16, 2024 | 1,906.00 | 1,976.00 | 1,883.06 | 1,970.00 | 1,922.47 | 1,018,260 |
Jan 15, 2024 | 1,935.00 | 1,938.50 | 1,919.50 | 1,933.00 | 1,886.36 | 332,480 |
Jan 12, 2024 | 1,904.50 | 1,929.50 | 1,904.50 | 1,929.50 | 1,882.95 | 809,789 |
Jan 11, 2024 | 1,900.00 | 1,927.50 | 1,891.00 | 1,903.00 | 1,857.09 | 909,359 |
Jan 10, 2024 | 1,880.00 | 1,890.50 | 1,858.00 | 1,890.50 | 1,844.89 | 392,671 |
Jan 09, 2024 | 1,864.00 | 1,899.50 | 1,863.00 | 1,894.50 | 1,848.79 | 936,670 |
Jan 08, 2024 | 1,843.00 | 1,862.00 | 1,843.00 | 1,862.00 | 1,817.07 | 246,859 |
Jan 05, 2024 | 1,831.50 | 1,859.00 | 1,820.00 | 1,859.00 | 1,814.15 | 454,070 |
Jan 04, 2024 | 1,810.00 | 1,859.50 | 1,810.00 | 1,850.50 | 1,805.85 | 358,569 |
Jan 03, 2024 | 1,777.00 | 1,816.50 | 1,777.00 | 1,814.00 | 1,770.23 | 597,774 |
Jan 02, 2024 | 1,785.00 | 1,791.50 | 1,770.50 | 1,786.50 | 1,743.40 | 339,648 |
Dec 29, 2023 | 1,761.00 | 1,789.00 | 1,761.00 | 1,789.00 | 1,745.84 | 224,602 |
Dec 28, 2023 | 1,791.00 | 1,793.00 | 1,767.50 | 1,767.50 | 1,724.85 | 143,978 |
Dec 27, 2023 | 1,787.00 | 1,796.50 | 1,770.50 | 1,777.50 | 1,734.61 | 247,649 |
Dec 22, 2023 | 1,830.00 | 1,830.00 | 1,769.50 | 1,773.00 | 1,730.22 | 168,415 |
Dec 21, 2023 | 1,806.50 | 1,806.50 | 1,771.00 | 1,789.00 | 1,745.84 | 320,538 |
Dec 20, 2023 | 1,782.50 | 1,807.00 | 1,777.00 | 1,807.00 | 1,763.40 | 505,428 |
Dec 19, 2023 | 1,756.00 | 1,769.50 | 1,745.50 | 1,765.00 | 1,722.42 | 617,295 |
Dec 18, 2023 | 1,734.50 | 1,752.00 | 1,722.00 | 1,751.50 | 1,709.24 | 779,689 |
Dec 15, 2023 | 1,773.50 | 1,782.50 | 1,726.00 | 1,729.50 | 1,687.77 | 953,725 |
Dec 14, 2023 | 1,782.00 | 1,792.00 | 1,745.50 | 1,780.50 | 1,737.54 | 1,359,680 |
Dec 13, 2023 | 1,747.00 | 1,772.00 | 1,735.00 | 1,750.00 | 1,707.78 | 476,841 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |