Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 1,900.00 | 1,900.00 | 1,826.01 | 1,749.00 | 1,749.00 | 430 |
May 02, 2024 | - | - | - | - | - | - |
Apr 30, 2024 | 1,599.00 | 1,600.00 | 1,571.00 | 1,596.85 | 1,596.85 | 1,288 |
Apr 29, 2024 | 1,569.00 | 1,645.00 | 1,569.00 | 1,596.85 | 1,596.85 | 453 |
Apr 26, 2024 | 1,457.00 | 1,511.00 | 1,457.00 | 1,509.00 | 1,509.00 | 422 |
Apr 25, 2024 | 1,453.61 | 1,453.61 | 1,389.00 | 1,435.00 | 1,435.00 | 645 |
Apr 24, 2024 | 1,545.00 | 1,599.99 | 1,525.00 | 1,528.00 | 1,528.00 | 895 |
Apr 23, 2024 | 1,640.00 | 1,645.00 | 1,575.50 | 1,575.50 | 1,575.50 | 985 |
Apr 22, 2024 | 1,506.00 | 1,574.99 | 1,506.00 | 1,540.00 | 1,540.00 | 453 |
Apr 19, 2024 | 1,510.00 | 1,515.00 | 1,396.88 | 1,448.76 | 1,448.76 | 1,777 |
Apr 18, 2024 | 1,583.10 | 1,583.10 | 1,514.00 | 1,514.14 | 1,514.14 | 1,336 |
Apr 17, 2024 | 1,584.00 | 1,608.00 | 1,560.01 | 1,569.09 | 1,569.09 | 468 |
Apr 16, 2024 | 1,610.00 | 1,647.00 | 1,610.00 | 1,628.00 | 1,628.00 | 376 |
Apr 15, 2024 | 1,744.00 | 1,744.00 | 1,608.00 | 1,633.00 | 1,633.00 | 1,354 |
Apr 12, 2024 | 1,870.00 | 1,870.00 | 1,686.00 | 1,716.00 | 1,716.00 | 1,184 |
Apr 11, 2024 | 1,835.75 | 1,918.00 | 1,830.00 | 1,918.00 | 1,918.00 | 513 |
Apr 10, 2024 | 1,785.00 | 1,837.00 | 1,770.00 | 1,835.26 | 1,835.26 | 784 |
Apr 09, 2024 | 1,875.00 | 1,929.95 | 1,875.00 | 1,920.00 | 1,920.00 | 782 |
Apr 08, 2024 | 1,840.00 | 1,858.00 | 1,819.00 | 1,855.00 | 1,855.00 | 520 |
Apr 05, 2024 | 1,844.00 | 1,902.00 | 1,838.00 | 1,850.00 | 1,850.00 | 222 |
Apr 04, 2024 | 2,003.00 | 2,003.00 | 1,825.00 | 1,830.00 | 1,830.00 | 683 |
Apr 03, 2024 | 1,859.00 | 1,942.00 | 1,859.00 | 1,900.00 | 1,900.00 | 626 |
Apr 02, 2024 | 1,960.00 | 1,960.00 | 1,895.00 | 1,904.41 | 1,904.41 | 1,559 |
Apr 01, 2024 | 2,129.00 | 2,129.00 | 2,032.00 | 2,128.00 | 2,128.00 | 651 |
Mar 27, 2024 | 2,110.00 | 2,190.00 | 2,110.00 | 2,181.99 | 2,181.99 | 310 |
Mar 26, 2024 | 2,165.00 | 2,165.00 | 2,075.00 | 2,084.00 | 2,084.00 | 584 |
Mar 25, 2024 | 2,175.41 | 2,175.41 | 2,060.00 | 2,081.80 | 2,081.80 | 1,104 |
Mar 22, 2024 | 2,255.99 | 2,255.99 | 2,139.00 | 2,139.83 | 2,139.83 | 482 |
Mar 21, 2024 | 2,350.00 | 2,350.00 | 2,250.00 | 2,250.01 | 2,250.01 | 860 |
Mar 20, 2024 | 2,109.90 | 2,268.00 | 2,093.30 | 2,268.00 | 2,268.00 | 974 |
Mar 19, 2024 | 2,172.00 | 2,212.00 | 2,172.00 | 2,191.00 | 2,191.00 | 193 |
Mar 19, 2024 | 2.703684 Dividend | |||||
Mar 15, 2024 | 2,273.00 | 2,273.00 | 2,195.75 | 2,101.00 | 2,098.30 | 222 |
Mar 14, 2024 | 2,215.00 | 2,223.50 | 2,101.00 | 2,101.00 | 2,098.30 | 706 |
Mar 13, 2024 | 2,432.55 | 2,432.55 | 2,375.00 | 2,383.00 | 2,379.93 | 584 |
Mar 12, 2024 | 2,391.00 | 2,392.00 | 2,329.00 | 2,386.00 | 2,382.93 | 450 |
Mar 11, 2024 | 2,506.00 | 2,506.00 | 2,386.00 | 2,386.00 | 2,382.93 | 820 |
Mar 08, 2024 | 2,684.00 | 2,710.00 | 2,507.00 | 2,507.00 | 2,503.77 | 896 |
Mar 07, 2024 | 2,670.00 | 2,700.00 | 2,592.00 | 2,592.00 | 2,588.66 | 570 |
Mar 06, 2024 | 2,665.01 | 2,721.00 | 2,665.00 | 2,665.00 | 2,661.57 | 454 |
Mar 05, 2024 | 2,650.00 | 2,680.00 | 2,592.00 | 2,592.00 | 2,588.66 | 545 |
Mar 04, 2024 | 2,760.00 | 2,760.00 | 2,746.00 | 2,755.00 | 2,751.45 | 75 |
Mar 01, 2024 | 2,813.00 | 2,920.00 | 2,813.00 | 2,920.00 | 2,916.24 | 628 |
Feb 29, 2024 | 2,768.00 | 2,768.00 | 2,589.00 | 2,609.00 | 2,605.64 | 985 |
Feb 28, 2024 | 2,920.00 | 3,000.00 | 2,838.00 | 2,840.00 | 2,836.35 | 78 |
Feb 27, 2024 | 2,695.00 | 2,989.99 | 2,688.00 | 2,987.84 | 2,984.00 | 2,907 |
Feb 26, 2024 | 2,400.00 | 2,550.00 | 2,400.00 | 2,531.93 | 2,528.67 | 1,646 |
Feb 23, 2024 | 2,347.00 | 2,400.00 | 2,336.00 | 2,350.00 | 2,346.98 | 1,176 |
Feb 22, 2024 | 2,244.00 | 2,353.00 | 2,215.86 | 2,353.00 | 2,349.97 | 666 |
Feb 21, 2024 | 2,185.42 | 2,185.42 | 2,115.29 | 2,174.00 | 2,171.20 | 367 |
Feb 20, 2024 | 2,184.50 | 2,184.50 | 2,150.00 | 2,150.00 | 2,147.23 | 58 |
Feb 19, 2024 | - | - | - | - | - | - |
Feb 16, 2024 | 2,172.00 | 2,300.00 | 2,172.00 | 2,250.00 | 2,247.10 | 606 |
Feb 15, 2024 | 2,190.00 | 2,260.00 | 2,190.00 | 2,238.00 | 2,235.12 | 565 |
Feb 14, 2024 | 2,040.00 | 2,117.00 | 2,040.00 | 2,113.45 | 2,110.73 | 832 |
Feb 13, 2024 | 2,048.00 | 2,082.00 | 1,913.00 | 1,945.86 | 1,943.36 | 2,777 |
Feb 12, 2024 | 2,140.00 | 2,258.00 | 2,140.00 | 2,258.00 | 2,255.09 | 4,432 |
Feb 09, 2024 | 2,045.00 | 2,129.00 | 2,045.00 | 2,097.00 | 2,094.30 | 689 |
Feb 08, 2024 | 1,947.01 | 2,040.00 | 1,947.01 | 2,007.08 | 2,004.50 | 577 |
Feb 07, 2024 | 1,948.00 | 1,973.00 | 1,935.00 | 1,942.88 | 1,940.38 | 654 |
Feb 06, 2024 | 1,973.00 | 2,012.20 | 1,956.17 | 2,012.20 | 2,009.61 | 523 |
Feb 02, 2024 | 1,907.00 | 1,950.00 | 1,859.00 | 1,945.94 | 1,943.44 | 543 |
Feb 01, 2024 | 1,930.00 | 2,023.00 | 1,920.00 | 1,998.63 | 1,996.06 | 458 |
Jan 31, 2024 | 2,000.00 | 2,082.00 | 1,921.10 | 1,921.10 | 1,918.63 | 353 |
Jan 30, 2024 | 2,050.00 | 2,050.00 | 1,960.02 | 2,000.00 | 1,997.43 | 1,438 |
Jan 29, 2024 | 1,973.00 | 2,133.15 | 1,973.00 | 2,133.15 | 2,130.40 | 687 |
Jan 26, 2024 | 1,999.00 | 1,999.00 | 1,999.00 | 1,999.00 | 1,996.43 | 149 |
Jan 25, 2024 | 1,995.00 | 2,040.99 | 1,976.25 | 1,979.95 | 1,977.40 | 895 |
Jan 24, 2024 | 2,070.00 | 2,075.00 | 1,975.00 | 1,975.00 | 1,972.46 | 325 |
Jan 23, 2024 | 2,050.00 | 2,055.00 | 1,971.00 | 2,021.19 | 2,018.59 | 926 |
Jan 22, 2024 | 1,947.00 | 2,030.00 | 1,947.00 | 2,030.00 | 2,027.39 | 1,148 |
Jan 19, 2024 | 1,870.00 | 1,915.90 | 1,851.00 | 1,900.00 | 1,897.55 | 169 |
Jan 18, 2024 | 1,935.00 | 1,960.00 | 1,845.02 | 1,865.30 | 1,862.90 | 525 |
Jan 17, 2024 | 1,979.00 | 2,003.00 | 1,970.00 | 1,970.00 | 1,967.46 | 273 |
Jan 16, 2024 | 2,011.00 | 2,046.50 | 1,998.00 | 2,023.00 | 2,020.40 | 660 |
Jan 15, 2024 | - | - | - | - | - | - |
Jan 12, 2024 | 2,199.00 | 2,237.00 | 2,100.00 | 2,100.00 | 2,097.30 | 982 |
Jan 11, 2024 | 2,202.19 | 2,220.39 | 2,060.00 | 2,132.30 | 2,129.56 | 1,206 |
Jan 10, 2024 | 2,324.69 | 2,324.69 | 2,223.00 | 2,268.03 | 2,265.11 | 933 |
Jan 09, 2024 | 2,291.00 | 2,400.00 | 2,290.00 | 2,351.71 | 2,348.68 | 686 |
Jan 08, 2024 | 1,959.00 | 2,300.00 | 1,937.60 | 2,300.00 | 2,297.04 | 3,966 |
Jan 05, 2024 | 1,931.00 | 2,045.00 | 1,931.00 | 2,045.00 | 2,042.37 | 1,507 |
Jan 04, 2024 | 2,047.00 | 2,126.00 | 2,010.01 | 2,095.00 | 2,092.30 | 1,244 |
Jan 03, 2024 | 2,070.00 | 2,086.19 | 1,970.00 | 1,996.11 | 1,993.54 | 2,052 |
Jan 02, 2024 | 2,100.00 | 2,210.00 | 2,100.00 | 2,166.50 | 2,163.71 | 531 |
Dec 29, 2023 | 2,107.00 | 2,107.00 | 2,077.30 | 2,077.30 | 2,074.63 | 596 |
Dec 28, 2023 | 2,200.00 | 2,257.49 | 2,141.00 | 2,142.00 | 2,139.24 | 1,174 |
Dec 27, 2023 | 2,150.00 | 2,165.00 | 2,120.00 | 2,165.00 | 2,162.21 | 914 |
Dec 26, 2023 | 2,053.00 | 2,119.00 | 2,053.00 | 2,119.00 | 2,116.27 | 314 |
Dec 22, 2023 | 1,966.00 | 2,000.00 | 1,950.00 | 1,971.70 | 1,969.16 | 2,532 |
Dec 21, 2023 | 1,793.00 | 1,793.30 | 1,760.01 | 1,793.02 | 1,790.71 | 235 |
Dec 21, 2023 | 3.580496 Dividend | |||||
Dec 20, 2023 | 1,852.00 | 1,890.00 | 1,674.01 | 1,676.56 | 1,670.83 | 774 |
Dec 19, 2023 | 1,881.00 | 1,950.00 | 1,870.00 | 1,948.09 | 1,941.43 | 605 |
Dec 18, 2023 | 1,859.80 | 1,859.80 | 1,820.15 | 1,822.60 | 1,816.37 | 323 |
Dec 15, 2023 | 1,950.00 | 1,950.00 | 1,842.75 | 1,880.00 | 1,873.57 | 1,402 |
Dec 14, 2023 | 1,899.59 | 1,915.00 | 1,824.00 | 1,884.17 | 1,877.73 | 7,038 |
Dec 13, 2023 | 1,630.00 | 1,800.00 | 1,587.61 | 1,790.09 | 1,783.97 | 7,140 |
Dec 11, 2023 | 1,475.00 | 1,510.00 | 1,438.01 | 1,510.00 | 1,504.84 | 298 |
Dec 08, 2023 | 1,624.46 | 1,629.99 | 1,550.00 | 1,550.00 | 1,544.70 | 263 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |