Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 2,361.00 | 2,380.00 | 2,316.00 | 2,365.00 | 2,365.00 | 81 |
Apr 23, 2024 | 2,328.00 | 2,361.00 | 2,320.00 | 2,358.00 | 2,358.00 | 11 |
Apr 22, 2024 | 2,335.00 | 2,336.00 | 2,301.00 | 2,307.00 | 2,307.00 | 2 |
Apr 19, 2024 | 2,322.00 | 2,333.00 | 2,302.00 | 2,317.00 | 2,317.00 | 14 |
Apr 18, 2024 | 2,348.00 | 2,359.00 | 2,312.00 | 2,328.00 | 2,328.00 | 2 |
Apr 17, 2024 | 2,308.00 | 2,365.00 | 2,296.00 | 2,336.00 | 2,336.00 | 33 |
Apr 16, 2024 | 2,277.00 | 2,302.00 | 2,263.00 | 2,299.00 | 2,299.00 | 10 |
Apr 15, 2024 | 2,259.00 | 2,327.00 | 2,252.00 | 2,286.00 | 2,286.00 | 12 |
Apr 12, 2024 | 2,314.00 | 2,319.00 | 2,250.00 | 2,253.00 | 2,253.00 | 11 |
Apr 11, 2024 | 2,272.00 | 2,313.00 | 2,270.00 | 2,313.00 | 2,313.00 | - |
Apr 10, 2024 | 2,291.00 | 2,295.00 | 2,234.00 | 2,269.00 | 2,269.00 | 52 |
Apr 09, 2024 | 2,327.00 | 2,327.00 | 2,276.00 | 2,284.00 | 2,284.00 | 10 |
Apr 08, 2024 | 2,351.00 | 2,364.00 | 2,327.00 | 2,330.00 | 2,330.00 | - |
Apr 05, 2024 | 2,354.00 | 2,365.00 | 2,330.00 | 2,351.00 | 2,351.00 | 3 |
Apr 04, 2024 | 2,392.00 | 2,400.00 | 2,355.00 | 2,357.00 | 2,357.00 | - |
Apr 03, 2024 | 2,333.00 | 2,397.00 | 2,333.00 | 2,389.00 | 2,389.00 | 40 |
Apr 02, 2024 | 2,359.00 | 2,397.00 | 2,343.00 | 2,361.00 | 2,361.00 | 4 |
Mar 28, 2024 | 2,391.50 | 2,411.50 | 2,355.50 | 2,371.50 | 2,371.50 | - |
Mar 27, 2024 | 2,395.50 | 2,412.50 | 2,373.50 | 2,397.50 | 2,397.50 | 20 |
Mar 26, 2024 | 2,396.00 | 2,421.00 | 2,382.50 | 2,395.00 | 2,395.00 | - |
Mar 25, 2024 | 2,394.00 | 2,411.50 | 2,359.00 | 2,389.00 | 2,389.00 | 14 |
Mar 22, 2024 | 2,392.00 | 2,394.00 | 2,359.00 | 2,389.50 | 2,389.50 | 9 |
Mar 21, 2024 | 2,427.50 | 2,427.50 | 2,386.00 | 2,399.50 | 2,399.50 | 458 |
Mar 20, 2024 | 2,321.50 | 2,437.50 | 2,317.00 | 2,437.50 | 2,437.50 | 48 |
Mar 19, 2024 | 2,383.50 | 2,401.00 | 2,330.00 | 2,330.00 | 2,330.00 | 48 |
Mar 18, 2024 | 2,390.50 | 2,391.50 | 2,365.50 | 2,375.00 | 2,375.00 | 2 |
Mar 15, 2024 | 2,381.00 | 2,416.50 | 2,379.00 | 2,396.00 | 2,396.00 | 125 |
Mar 14, 2024 | 2,357.50 | 2,413.00 | 2,357.50 | 2,379.50 | 2,379.50 | 17 |
Mar 13, 2024 | 2,340.50 | 2,358.50 | 2,336.00 | 2,355.00 | 2,355.00 | 11 |
Mar 12, 2024 | 2,310.00 | 2,333.00 | 2,299.00 | 2,333.00 | 2,333.00 | 6 |
Mar 11, 2024 | 2,295.00 | 2,310.50 | 2,289.00 | 2,310.50 | 2,310.50 | 56 |
Mar 08, 2024 | 2,323.00 | 2,324.00 | 2,316.50 | 2,316.50 | 2,316.50 | 70 |
Mar 07, 2024 | 2,261.00 | 2,312.50 | 2,255.50 | 2,312.50 | 2,312.50 | 10 |
Mar 06, 2024 | 2,240.00 | 2,271.00 | 2,230.00 | 2,271.00 | 2,271.00 | 21 |
Mar 05, 2024 | 2,242.50 | 2,294.00 | 2,242.50 | 2,266.00 | 2,266.00 | 11 |
Mar 04, 2024 | 2,305.50 | 2,305.50 | 2,273.50 | 2,296.50 | 2,296.50 | 88 |
Mar 01, 2024 | 2,322.00 | 2,322.00 | 2,296.50 | 2,312.50 | 2,312.50 | 50 |
Feb 29, 2024 | 2,332.50 | 2,339.50 | 2,311.00 | 2,315.50 | 2,315.50 | 78 |
Feb 28, 2024 | 2,297.50 | 2,325.00 | 2,296.00 | 2,325.00 | 2,325.00 | 51 |
Feb 27, 2024 | 2,297.50 | 2,305.00 | 2,293.50 | 2,299.50 | 2,299.50 | 8 |
Feb 26, 2024 | 2,316.50 | 2,316.50 | 2,296.00 | 2,298.00 | 2,298.00 | 58 |
Feb 23, 2024 | 2,282.00 | 2,306.00 | 2,282.00 | 2,302.00 | 2,302.00 | 318 |
Feb 22, 2024 | 2,247.00 | 2,281.00 | 2,242.00 | 2,281.00 | 2,281.00 | 68 |
Feb 21, 2024 | 2,217.00 | 2,239.00 | 2,217.00 | 2,228.00 | 2,228.00 | 300 |
Feb 20, 2024 | 2,197.50 | 2,233.00 | 2,197.50 | 2,233.00 | 2,233.00 | 272 |
Feb 19, 2024 | 2,193.00 | 2,214.50 | 2,181.50 | 2,214.50 | 2,214.50 | 22 |
Feb 16, 2024 | 2,194.00 | 2,223.00 | 2,190.50 | 2,199.00 | 2,199.00 | 92 |
Feb 15, 2024 | 2,155.00 | 2,205.50 | 2,155.00 | 2,185.50 | 2,185.50 | 17 |
Feb 14, 2024 | 2,113.50 | 2,151.00 | 2,072.00 | 2,151.00 | 2,151.00 | 132 |
Feb 13, 2024 | 2,184.50 | 2,184.50 | 2,116.00 | 2,130.00 | 2,130.00 | 72 |
Feb 13, 2024 | 3.5 Dividend | |||||
Feb 12, 2024 | 2,194.00 | 2,202.00 | 2,186.00 | 2,196.00 | 2,192.50 | 60 |
Feb 09, 2024 | 2,117.00 | 2,198.50 | 2,117.00 | 2,178.00 | 2,174.53 | 139 |
Feb 08, 2024 | 2,044.00 | 2,103.00 | 2,042.50 | 2,082.00 | 2,078.68 | 88 |
Feb 07, 2024 | 2,040.00 | 2,042.50 | 2,025.50 | 2,038.50 | 2,035.25 | 77 |
Feb 06, 2024 | 2,032.50 | 2,032.50 | 2,005.50 | 2,021.50 | 2,018.28 | - |
Feb 05, 2024 | 2,024.00 | 2,035.00 | 2,017.50 | 2,031.50 | 2,028.26 | 2 |
Feb 02, 2024 | 1,988.80 | 2,032.00 | 1,988.80 | 2,028.00 | 2,024.77 | 63 |
Feb 01, 2024 | 1,931.80 | 1,988.40 | 1,931.80 | 1,985.00 | 1,981.84 | 6 |
Jan 31, 2024 | 1,966.20 | 1,967.60 | 1,951.00 | 1,960.40 | 1,957.28 | 16 |
Jan 30, 2024 | 1,971.00 | 1,973.80 | 1,964.40 | 1,972.20 | 1,969.06 | 183 |
Jan 29, 2024 | 1,962.60 | 1,976.20 | 1,950.20 | 1,976.20 | 1,973.05 | 37 |
Jan 26, 2024 | 1,880.20 | 1,955.60 | 1,880.20 | 1,955.60 | 1,952.48 | - |
Jan 25, 2024 | 1,830.00 | 1,867.80 | 1,829.80 | 1,867.80 | 1,864.82 | 19 |
Jan 24, 2024 | 1,825.60 | 1,831.20 | 1,824.60 | 1,831.00 | 1,828.08 | 12 |
Jan 23, 2024 | 1,837.60 | 1,843.00 | 1,817.60 | 1,817.60 | 1,814.70 | 2 |
Jan 22, 2024 | 1,839.40 | 1,851.40 | 1,834.60 | 1,836.60 | 1,833.67 | 11 |
Jan 19, 2024 | 1,867.60 | 1,867.60 | 1,821.40 | 1,841.00 | 1,838.07 | 9 |
Jan 18, 2024 | 1,835.80 | 1,845.60 | 1,831.80 | 1,842.80 | 1,839.86 | 26 |
Jan 17, 2024 | 1,800.20 | 1,808.60 | 1,793.20 | 1,808.60 | 1,805.72 | 31 |
Jan 16, 2024 | 1,826.00 | 1,827.80 | 1,818.40 | 1,820.60 | 1,817.70 | 2 |
Jan 15, 2024 | 1,834.00 | 1,834.20 | 1,832.60 | 1,832.60 | 1,829.68 | 22 |
Jan 12, 2024 | 1,849.40 | 1,849.40 | 1,818.00 | 1,826.00 | 1,823.09 | 26 |
Jan 11, 2024 | 1,886.20 | 1,887.20 | 1,837.60 | 1,839.60 | 1,836.67 | 5 |
Jan 10, 2024 | 1,819.00 | 1,853.00 | 1,819.00 | 1,853.00 | 1,850.05 | 80 |
Jan 09, 2024 | 1,842.40 | 1,843.60 | 1,824.60 | 1,827.40 | 1,824.49 | 32 |
Jan 08, 2024 | 1,824.60 | 1,841.00 | 1,817.20 | 1,841.00 | 1,838.07 | 22 |
Jan 05, 2024 | 1,840.40 | 1,840.40 | 1,817.00 | 1,819.60 | 1,816.70 | 64 |
Jan 04, 2024 | 1,867.00 | 1,870.20 | 1,847.20 | 1,848.00 | 1,845.05 | 24 |
Jan 03, 2024 | 1,900.40 | 1,900.40 | 1,849.60 | 1,861.00 | 1,858.03 | 56 |
Jan 02, 2024 | 1,919.00 | 1,919.00 | 1,886.60 | 1,895.00 | 1,891.98 | 44 |
Dec 29, 2023 | 1,912.20 | 1,926.80 | 1,912.20 | 1,923.80 | 1,920.73 | 2 |
Dec 28, 2023 | 1,932.20 | 1,934.60 | 1,903.00 | 1,906.80 | 1,903.76 | 129 |
Dec 27, 2023 | 1,944.40 | 1,947.60 | 1,932.60 | 1,932.60 | 1,929.52 | 40 |
Dec 22, 2023 | 1,985.60 | 1,985.60 | 1,936.00 | 1,942.80 | 1,939.70 | 37 |
Dec 21, 2023 | 1,988.40 | 1,993.20 | 1,987.60 | 1,987.60 | 1,984.43 | 4 |
Dec 20, 2023 | 1,995.20 | 2,003.00 | 1,980.00 | 1,984.60 | 1,981.44 | 14 |
Dec 19, 2023 | 2,011.00 | 2,011.00 | 1,981.20 | 1,994.60 | 1,991.42 | 10 |
Dec 18, 2023 | 2,022.50 | 2,023.50 | 1,989.60 | 1,995.60 | 1,992.42 | 50 |
Dec 15, 2023 | 2,024.00 | 2,029.50 | 2,022.50 | 2,022.50 | 2,019.28 | 10 |
Dec 14, 2023 | 2,054.00 | 2,060.00 | 2,019.00 | 2,019.00 | 2,015.78 | - |
Dec 13, 2023 | 2,006.50 | 2,039.00 | 2,006.50 | 2,026.00 | 2,022.77 | 11 |
Dec 12, 2023 | 1,998.40 | 2,018.50 | 1,998.20 | 2,008.50 | 2,005.30 | 129 |
Dec 11, 2023 | 1,979.40 | 1,990.20 | 1,977.20 | 1,990.20 | 1,987.03 | - |
Dec 08, 2023 | 1,970.00 | 1,984.60 | 1,958.40 | 1,984.00 | 1,980.84 | 166 |
Dec 07, 2023 | 1,955.00 | 1,959.60 | 1,946.00 | 1,959.60 | 1,956.48 | 245 |
Dec 06, 2023 | 1,934.80 | 1,965.40 | 1,934.80 | 1,958.00 | 1,954.88 | 28 |
Dec 05, 2023 | 1,918.60 | 1,939.00 | 1,915.20 | 1,939.00 | 1,935.91 | 256 |
Dec 04, 2023 | 1,928.00 | 1,928.00 | 1,910.60 | 1,916.60 | 1,913.55 | 36 |
Dec 01, 2023 | 1,894.80 | 1,920.60 | 1,894.80 | 1,920.60 | 1,917.54 | 100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |