Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 2,340.00 | 2,340.00 | 2,300.00 | 2,300.00 | 2,300.00 | 26 |
Apr 24, 2024 | 2,362.00 | 2,380.00 | 2,332.00 | 2,380.00 | 2,380.00 | 19 |
Apr 23, 2024 | 2,325.00 | 2,351.00 | 2,325.00 | 2,351.00 | 2,351.00 | 10 |
Apr 22, 2024 | 2,324.00 | 2,324.00 | 2,323.00 | 2,323.00 | 2,323.00 | 5 |
Apr 19, 2024 | 2,297.00 | 2,315.00 | 2,297.00 | 2,315.00 | 2,315.00 | 6 |
Apr 18, 2024 | 2,356.00 | 2,356.00 | 2,356.00 | 2,356.00 | 2,356.00 | 1 |
Apr 17, 2024 | 2,300.00 | 2,361.00 | 2,300.00 | 2,329.00 | 2,329.00 | 15 |
Apr 16, 2024 | 2,270.00 | 2,290.00 | 2,270.00 | 2,286.00 | 2,286.00 | 5 |
Apr 15, 2024 | 2,245.00 | 2,328.00 | 2,245.00 | 2,287.00 | 2,287.00 | 23 |
Apr 12, 2024 | 2,309.00 | 2,314.00 | 2,258.00 | 2,270.00 | 2,270.00 | 31 |
Apr 11, 2024 | 2,273.00 | 2,273.00 | 2,271.00 | 2,271.00 | 2,271.00 | 4 |
Apr 10, 2024 | 2,289.00 | 2,289.00 | 2,250.00 | 2,275.00 | 2,275.00 | 17 |
Apr 09, 2024 | 2,336.00 | 2,336.00 | 2,287.00 | 2,287.00 | 2,287.00 | 3 |
Apr 08, 2024 | 2,350.00 | 2,350.00 | 2,343.00 | 2,343.00 | 2,343.00 | 8 |
Apr 05, 2024 | 2,349.00 | 2,355.00 | 2,349.00 | 2,355.00 | 2,355.00 | 12 |
Apr 04, 2024 | 2,389.00 | 2,389.00 | 2,389.00 | 2,389.00 | 2,389.00 | - |
Apr 03, 2024 | 2,342.00 | 2,386.00 | 2,342.00 | 2,386.00 | 2,386.00 | 8 |
Apr 02, 2024 | 2,370.00 | 2,376.00 | 2,366.00 | 2,366.00 | 2,366.00 | 12 |
Mar 28, 2024 | 2,392.00 | 2,392.00 | 2,372.50 | 2,380.00 | 2,380.00 | 25 |
Mar 27, 2024 | 2,391.00 | 2,411.00 | 2,391.00 | 2,394.00 | 2,394.00 | 50 |
Mar 26, 2024 | 2,396.50 | 2,401.50 | 2,396.50 | 2,398.00 | 2,398.00 | 9 |
Mar 25, 2024 | 2,387.00 | 2,397.50 | 2,370.00 | 2,397.50 | 2,397.50 | 55 |
Mar 22, 2024 | 2,394.00 | 2,394.00 | 2,371.50 | 2,386.50 | 2,386.50 | 40 |
Mar 21, 2024 | 2,431.00 | 2,431.00 | 2,387.50 | 2,413.00 | 2,413.00 | 132 |
Mar 20, 2024 | 2,320.00 | 2,407.50 | 2,320.00 | 2,407.50 | 2,407.50 | 17 |
Mar 19, 2024 | 2,378.00 | 2,390.00 | 2,355.00 | 2,390.00 | 2,390.00 | 20 |
Mar 18, 2024 | 2,392.00 | 2,392.00 | 2,375.50 | 2,375.50 | 2,375.50 | 9 |
Mar 15, 2024 | 2,374.50 | 2,403.00 | 2,374.50 | 2,403.00 | 2,403.00 | 10 |
Mar 14, 2024 | 2,356.50 | 2,409.00 | 2,356.50 | 2,402.00 | 2,402.00 | 8 |
Mar 13, 2024 | 2,331.50 | 2,360.00 | 2,331.50 | 2,355.00 | 2,355.00 | 15 |
Mar 12, 2024 | 2,311.50 | 2,311.50 | 2,311.50 | 2,311.50 | 2,311.50 | - |
Mar 11, 2024 | 2,299.00 | 2,299.00 | 2,291.50 | 2,291.50 | 2,291.50 | 23 |
Mar 08, 2024 | 2,325.00 | 2,327.00 | 2,310.00 | 2,310.00 | 2,310.00 | 5 |
Mar 07, 2024 | 2,264.50 | 2,314.00 | 2,264.50 | 2,314.00 | 2,314.00 | 12 |
Mar 06, 2024 | 2,246.00 | 2,272.50 | 2,225.50 | 2,272.50 | 2,272.50 | 36 |
Mar 05, 2024 | 2,283.00 | 2,283.00 | 2,265.50 | 2,265.50 | 2,265.50 | 7 |
Mar 04, 2024 | 2,303.50 | 2,307.50 | 2,292.00 | 2,297.00 | 2,297.00 | 190 |
Mar 01, 2024 | 2,318.50 | 2,318.50 | 2,297.00 | 2,302.50 | 2,302.50 | 20 |
Feb 29, 2024 | 2,324.50 | 2,339.00 | 2,310.00 | 2,310.00 | 2,310.00 | 101 |
Feb 28, 2024 | 2,296.50 | 2,320.50 | 2,296.50 | 2,320.50 | 2,320.50 | 32 |
Feb 27, 2024 | 2,294.00 | 2,301.00 | 2,294.00 | 2,301.00 | 2,301.00 | 4 |
Feb 26, 2024 | 2,313.00 | 2,313.00 | 2,294.50 | 2,294.50 | 2,294.50 | 33 |
Feb 23, 2024 | 2,282.50 | 2,300.50 | 2,282.50 | 2,298.50 | 2,298.50 | 41 |
Feb 22, 2024 | 2,244.00 | 2,272.00 | 2,243.50 | 2,272.00 | 2,272.00 | 94 |
Feb 21, 2024 | 2,217.00 | 2,237.50 | 2,217.00 | 2,229.50 | 2,229.50 | 27 |
Feb 20, 2024 | 2,214.50 | 2,220.00 | 2,208.00 | 2,220.00 | 2,220.00 | 21 |
Feb 19, 2024 | 2,199.50 | 2,201.50 | 2,187.00 | 2,201.50 | 2,201.50 | 29 |
Feb 16, 2024 | 2,196.50 | 2,222.50 | 2,196.50 | 2,200.00 | 2,200.00 | 46 |
Feb 15, 2024 | 2,151.00 | 2,193.50 | 2,151.00 | 2,192.00 | 2,192.00 | 33 |
Feb 14, 2024 | 2,113.00 | 2,150.00 | 2,097.00 | 2,139.00 | 2,139.00 | 224 |
Feb 13, 2024 | 2,176.00 | 2,176.00 | 2,116.50 | 2,116.50 | 2,116.50 | 9 |
Feb 13, 2024 | 3.5 Dividend | |||||
Feb 12, 2024 | 2,190.00 | 2,200.00 | 2,180.00 | 2,197.00 | 2,193.50 | 169 |
Feb 09, 2024 | 2,140.00 | 2,192.50 | 2,140.00 | 2,166.00 | 2,162.55 | 53 |
Feb 08, 2024 | 2,042.00 | 2,102.50 | 2,042.00 | 2,102.00 | 2,098.65 | 9 |
Feb 07, 2024 | 2,040.00 | 2,046.50 | 2,025.00 | 2,040.00 | 2,036.75 | 91 |
Feb 06, 2024 | 2,031.50 | 2,031.50 | 1,999.00 | 2,015.50 | 2,012.29 | 54 |
Feb 05, 2024 | 2,025.00 | 2,033.50 | 2,022.00 | 2,029.00 | 2,025.77 | 65 |
Feb 02, 2024 | 1,987.40 | 2,027.50 | 1,987.40 | 2,024.50 | 2,021.27 | 16 |
Feb 01, 2024 | 1,945.60 | 1,988.20 | 1,945.60 | 1,984.80 | 1,981.64 | 11 |
Jan 31, 2024 | 1,963.40 | 1,967.60 | 1,955.60 | 1,967.60 | 1,964.47 | 5 |
Jan 30, 2024 | 1,976.20 | 1,976.20 | 1,965.40 | 1,970.80 | 1,967.66 | 58 |
Jan 29, 2024 | 1,966.40 | 1,966.40 | 1,953.40 | 1,953.40 | 1,950.29 | 15 |
Jan 26, 2024 | 1,874.60 | 1,958.60 | 1,874.60 | 1,958.60 | 1,955.48 | 21 |
Jan 25, 2024 | 1,827.00 | 1,845.80 | 1,827.00 | 1,845.80 | 1,842.86 | 12 |
Jan 24, 2024 | 1,821.80 | 1,833.80 | 1,821.80 | 1,827.00 | 1,824.09 | 30 |
Jan 23, 2024 | 1,836.20 | 1,836.20 | 1,806.80 | 1,806.80 | 1,803.92 | 234 |
Jan 22, 2024 | 1,839.40 | 1,851.60 | 1,827.00 | 1,827.00 | 1,824.09 | 235 |
Jan 19, 2024 | 1,850.00 | 1,866.60 | 1,838.60 | 1,838.60 | 1,835.67 | 55 |
Jan 18, 2024 | 1,816.40 | 1,848.60 | 1,816.40 | 1,843.20 | 1,840.26 | 32 |
Jan 17, 2024 | 1,800.00 | 1,806.20 | 1,800.00 | 1,803.20 | 1,800.33 | 69 |
Jan 16, 2024 | 1,823.40 | 1,825.00 | 1,819.40 | 1,825.00 | 1,822.09 | 6 |
Jan 15, 2024 | 1,842.00 | 1,842.00 | 1,835.40 | 1,835.40 | 1,832.48 | 66 |
Jan 12, 2024 | 1,853.00 | 1,853.00 | 1,817.00 | 1,837.00 | 1,834.07 | 57 |
Jan 11, 2024 | 1,879.00 | 1,879.00 | 1,845.00 | 1,848.40 | 1,845.46 | 14 |
Jan 10, 2024 | 1,818.60 | 1,856.60 | 1,818.60 | 1,852.20 | 1,849.25 | 24 |
Jan 09, 2024 | 1,840.40 | 1,845.00 | 1,824.00 | 1,824.00 | 1,821.09 | 63 |
Jan 08, 2024 | 1,820.40 | 1,825.80 | 1,815.00 | 1,825.80 | 1,822.89 | 10 |
Jan 05, 2024 | 1,837.80 | 1,837.80 | 1,815.60 | 1,815.60 | 1,812.71 | 15 |
Jan 04, 2024 | 1,864.00 | 1,867.80 | 1,853.60 | 1,853.60 | 1,850.65 | 27 |
Jan 03, 2024 | 1,895.40 | 1,895.40 | 1,856.60 | 1,859.80 | 1,856.84 | 6 |
Jan 02, 2024 | 1,917.40 | 1,919.00 | 1,892.80 | 1,898.40 | 1,895.38 | 38 |
Dec 29, 2023 | 1,910.00 | 1,927.80 | 1,910.00 | 1,927.80 | 1,924.73 | 3 |
Dec 28, 2023 | 1,933.40 | 1,933.40 | 1,933.40 | 1,933.40 | 1,930.32 | - |
Dec 27, 2023 | 1,943.60 | 1,951.40 | 1,943.60 | 1,948.60 | 1,945.50 | 13 |
Dec 22, 2023 | 1,984.40 | 1,984.40 | 1,937.00 | 1,937.00 | 1,933.91 | 37 |
Dec 21, 2023 | 1,985.00 | 1,988.80 | 1,985.00 | 1,986.60 | 1,983.44 | 7 |
Dec 20, 2023 | 1,993.60 | 1,997.60 | 1,976.20 | 1,997.60 | 1,994.42 | 12 |
Dec 19, 2023 | 2,012.00 | 2,012.00 | 1,980.40 | 1,989.80 | 1,986.63 | 60 |
Dec 18, 2023 | 2,019.50 | 2,019.50 | 1,988.80 | 2,005.00 | 2,001.81 | 83 |
Dec 15, 2023 | 2,021.00 | 2,038.50 | 2,021.00 | 2,038.50 | 2,035.25 | 14 |
Dec 14, 2023 | 2,053.50 | 2,056.00 | 2,028.50 | 2,028.50 | 2,025.27 | 42 |
Dec 13, 2023 | 2,006.50 | 2,039.00 | 2,006.50 | 2,028.00 | 2,024.77 | 109 |
Dec 12, 2023 | 1,997.20 | 2,025.00 | 1,997.20 | 2,020.50 | 2,017.28 | 60 |
Dec 11, 2023 | 1,978.20 | 1,995.00 | 1,978.20 | 1,994.40 | 1,991.22 | 8 |
Dec 08, 2023 | 1,955.20 | 1,987.80 | 1,955.20 | 1,987.40 | 1,984.23 | 13 |
Dec 07, 2023 | 1,954.00 | 1,956.40 | 1,954.00 | 1,956.40 | 1,953.28 | 4 |
Dec 06, 2023 | 1,938.20 | 1,960.00 | 1,938.20 | 1,960.00 | 1,956.88 | 79 |
Dec 05, 2023 | 1,921.00 | 1,924.60 | 1,921.00 | 1,924.60 | 1,921.53 | 1 |
Dec 04, 2023 | 1,926.80 | 1,926.80 | 1,914.20 | 1,920.00 | 1,916.94 | 6 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |