Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 23, 2024 | 2,903.00 | 2,906.00 | 2,867.00 | 2,877.00 | 2,877.00 | 757,905 |
May 22, 2024 | 2,928.00 | 2,928.00 | 2,879.00 | 2,893.00 | 2,893.00 | 2,486,298 |
May 21, 2024 | 2,948.00 | 2,964.00 | 2,902.00 | 2,915.00 | 2,915.00 | 2,760,173 |
May 20, 2024 | 2,931.00 | 2,956.00 | 2,895.00 | 2,938.00 | 2,938.00 | 4,193,245 |
May 19, 2024 | 2,906.00 | 2,906.00 | 2,906.00 | 2,906.00 | 2,906.00 | - |
May 16, 2024 | 2,970.00 | 2,970.00 | 2,890.00 | 2,906.00 | 2,906.00 | 4,663,091 |
May 15, 2024 | 2,971.00 | 2,975.00 | 2,925.00 | 2,959.00 | 2,959.00 | 4,808,267 |
May 12, 2024 | 2,919.00 | 2,946.00 | 2,883.00 | 2,946.00 | 2,946.00 | 2,101,734 |
May 09, 2024 | 2,918.00 | 2,940.00 | 2,901.00 | 2,905.00 | 2,905.00 | 3,488,432 |
May 08, 2024 | 2,960.00 | 2,965.00 | 2,902.00 | 2,918.00 | 2,918.00 | 3,866,316 |
May 07, 2024 | 2,908.00 | 2,960.00 | 2,905.00 | 2,960.00 | 2,960.00 | 4,895,422 |
May 06, 2024 | 2,890.00 | 2,922.00 | 2,872.00 | 2,883.00 | 2,883.00 | 3,741,580 |
May 05, 2024 | 2,916.00 | 2,975.00 | 2,911.00 | 2,911.00 | 2,911.00 | 3,004,663 |
May 02, 2024 | 2,898.00 | 2,923.00 | 2,860.00 | 2,890.00 | 2,890.00 | 6,586,682 |
May 01, 2024 | 2,908.00 | 2,912.00 | 2,866.00 | 2,882.00 | 2,882.00 | 3,648,291 |
Apr 30, 2024 | 2,883.00 | 2,938.00 | 2,873.00 | 2,930.00 | 2,930.00 | 7,360,131 |
Apr 25, 2024 | 2,868.00 | 2,888.00 | 2,843.00 | 2,869.00 | 2,869.00 | 11,660,274 |
Apr 24, 2024 | 2,936.00 | 2,949.00 | 2,881.00 | 2,909.00 | 2,909.00 | 4,521,658 |
Apr 21, 2024 | 2,870.00 | 2,925.00 | 2,837.00 | 2,925.00 | 2,925.00 | 3,966,345 |
Apr 18, 2024 | 2,806.00 | 2,849.00 | 2,796.00 | 2,830.00 | 2,830.00 | 4,108,741 |
Apr 17, 2024 | 2,823.00 | 2,863.00 | 2,785.00 | 2,785.00 | 2,785.00 | 4,362,300 |
Apr 16, 2024 | 2,850.00 | 2,858.00 | 2,815.00 | 2,839.00 | 2,839.00 | 4,726,560 |
Apr 15, 2024 | 2,963.00 | 2,995.00 | 2,865.00 | 2,872.00 | 2,872.00 | 5,354,902 |
Apr 14, 2024 | 2,910.00 | 2,940.00 | 2,872.00 | 2,920.00 | 2,920.00 | 4,056,324 |
Apr 11, 2024 | 2,956.00 | 2,979.00 | 2,913.00 | 2,922.00 | 2,922.00 | 6,029,994 |
Apr 10, 2024 | 3,034.00 | 3,054.00 | 2,982.00 | 2,995.00 | 2,995.00 | 3,604,630 |
Apr 09, 2024 | 3,054.00 | 3,069.00 | 3,033.00 | 3,045.00 | 3,045.00 | 3,755,704 |
Apr 08, 2024 | 3,015.00 | 3,092.00 | 3,010.00 | 3,092.00 | 3,092.00 | 4,757,442 |
Apr 07, 2024 | - | - | - | - | - | - |
Apr 04, 2024 | 2,963.00 | 2,967.00 | 2,897.00 | 2,899.00 | 2,899.00 | 3,843,488 |
Apr 03, 2024 | 3,014.00 | 3,029.00 | 2,925.00 | 2,980.00 | 2,980.00 | 4,285,857 |
Apr 02, 2024 | 3,069.00 | 3,077.00 | 3,000.00 | 3,014.00 | 3,014.00 | 4,159,294 |
Apr 01, 2024 | 3,108.00 | 3,115.00 | 3,070.00 | 3,070.00 | 3,070.00 | 1,270,804 |
Mar 31, 2024 | 3,062.00 | 3,100.00 | 3,031.00 | 3,100.00 | 3,100.00 | 2,973,666 |
Mar 28, 2024 | 3,059.00 | 3,099.00 | 3,023.00 | 3,057.00 | 3,057.00 | 8,946,948 |
Mar 27, 2024 | 3,067.00 | 3,090.00 | 3,020.00 | 3,033.00 | 3,033.00 | 5,774,688 |
Mar 27, 2024 | 23.97076 Dividend | |||||
Mar 26, 2024 | 3,006.00 | 3,104.00 | 2,978.00 | 3,104.00 | 3,080.03 | 9,829,734 |
Mar 25, 2024 | 2,972.00 | 3,010.00 | 2,972.00 | 2,999.00 | 2,975.84 | 3,392,516 |
Mar 21, 2024 | 3,025.00 | 3,027.00 | 2,960.00 | 2,987.00 | 2,963.93 | 4,744,748 |
Mar 20, 2024 | 2,965.00 | 3,004.00 | 2,949.00 | 3,004.00 | 2,980.80 | 2,726,612 |
Mar 19, 2024 | 2,991.00 | 2,993.00 | 2,934.00 | 2,960.00 | 2,937.14 | 3,490,126 |
Mar 18, 2024 | 2,920.00 | 2,939.00 | 2,894.00 | 2,938.00 | 2,915.31 | 2,719,082 |
Mar 17, 2024 | 2,861.00 | 2,905.00 | 2,856.00 | 2,905.00 | 2,882.57 | 1,353,806 |
Mar 14, 2024 | 2,876.00 | 2,889.00 | 2,833.00 | 2,849.00 | 2,827.00 | 3,844,315 |
Mar 13, 2024 | 2,887.00 | 2,905.00 | 2,834.00 | 2,870.00 | 2,847.84 | 3,428,725 |
Mar 12, 2024 | 2,925.00 | 2,936.00 | 2,850.00 | 2,900.00 | 2,877.60 | 4,624,375 |
Mar 11, 2024 | 2,914.00 | 2,930.00 | 2,877.00 | 2,920.00 | 2,897.45 | 2,173,018 |
Mar 10, 2024 | 2,910.00 | 2,946.00 | 2,901.00 | 2,901.00 | 2,878.60 | 1,009,959 |
Mar 07, 2024 | 2,970.00 | 2,986.00 | 2,909.00 | 2,937.00 | 2,914.32 | 3,631,194 |
Mar 06, 2024 | 2,928.00 | 2,928.00 | 2,928.00 | 2,928.00 | 2,905.39 | - |
Mar 05, 2024 | 2,951.00 | 2,952.00 | 2,915.00 | 2,928.00 | 2,905.39 | 1,642,940 |
Mar 04, 2024 | 3,004.00 | 3,007.00 | 2,942.00 | 2,958.00 | 2,935.16 | 2,898,920 |
Mar 03, 2024 | 3,005.00 | 3,030.00 | 2,996.00 | 3,009.00 | 2,985.76 | 1,898,091 |
Feb 29, 2024 | 2,944.00 | 3,020.00 | 2,915.00 | 2,992.00 | 2,968.89 | 6,138,770 |
Feb 28, 2024 | 2,919.00 | 2,945.00 | 2,885.00 | 2,929.00 | 2,906.38 | 2,593,691 |
Feb 26, 2024 | 2,920.00 | 2,954.00 | 2,899.00 | 2,912.00 | 2,889.51 | 4,000,466 |
Feb 25, 2024 | 2,868.00 | 2,912.00 | 2,868.00 | 2,912.00 | 2,889.51 | 1,767,060 |
Feb 22, 2024 | 2,852.00 | 2,870.00 | 2,835.00 | 2,854.00 | 2,831.96 | 5,370,964 |
Feb 21, 2024 | 2,815.00 | 2,829.00 | 2,797.00 | 2,819.00 | 2,797.23 | 9,521,654 |
Feb 20, 2024 | 2,778.00 | 2,827.00 | 2,766.00 | 2,807.00 | 2,785.32 | 6,083,205 |
Feb 19, 2024 | 2,750.00 | 2,792.00 | 2,748.00 | 2,792.00 | 2,770.44 | 3,172,213 |
Feb 18, 2024 | 2,738.00 | 2,756.00 | 2,732.00 | 2,756.00 | 2,734.72 | 1,128,236 |
Feb 15, 2024 | 2,750.00 | 2,763.00 | 2,723.00 | 2,727.00 | 2,705.94 | 3,395,510 |
Feb 14, 2024 | 2,782.00 | 2,798.00 | 2,745.00 | 2,750.00 | 2,728.76 | 2,227,472 |
Feb 13, 2024 | 2,738.00 | 2,820.00 | 2,725.00 | 2,800.00 | 2,778.38 | 4,059,121 |
Feb 12, 2024 | 2,709.00 | 2,738.00 | 2,690.00 | 2,738.00 | 2,716.86 | 1,644,438 |
Feb 11, 2024 | 2,672.00 | 2,698.00 | 2,670.00 | 2,689.00 | 2,668.23 | 1,815,412 |
Feb 08, 2024 | 2,729.00 | 2,740.00 | 2,703.00 | 2,718.00 | 2,697.01 | 2,591,870 |
Feb 07, 2024 | 2,760.00 | 2,764.00 | 2,715.00 | 2,721.00 | 2,699.99 | 4,599,195 |
Feb 06, 2024 | 2,723.00 | 2,766.00 | 2,703.00 | 2,765.00 | 2,743.65 | 7,077,448 |
Feb 05, 2024 | 2,750.00 | 2,755.00 | 2,705.00 | 2,719.00 | 2,698.00 | 3,593,335 |
Feb 04, 2024 | 2,765.00 | 2,777.00 | 2,741.00 | 2,750.00 | 2,728.76 | 1,789,938 |
Feb 01, 2024 | 2,779.00 | 2,787.00 | 2,745.00 | 2,745.00 | 2,723.80 | 6,251,323 |
Jan 31, 2024 | 2,790.00 | 2,815.00 | 2,765.00 | 2,786.00 | 2,764.48 | 4,008,235 |
Jan 30, 2024 | 2,818.00 | 2,823.00 | 2,785.00 | 2,793.00 | 2,771.43 | 2,381,814 |
Jan 29, 2024 | 2,795.00 | 2,828.00 | 2,767.00 | 2,819.00 | 2,797.23 | 4,637,024 |
Jan 28, 2024 | 2,733.00 | 2,790.00 | 2,726.00 | 2,785.00 | 2,763.49 | 1,920,765 |
Jan 25, 2024 | 2,719.00 | 2,728.00 | 2,700.00 | 2,700.00 | 2,679.15 | 9,238,536 |
Jan 24, 2024 | 2,735.00 | 2,762.00 | 2,723.00 | 2,747.00 | 2,725.79 | 2,867,963 |
Jan 23, 2024 | 2,667.00 | 2,715.00 | 2,667.00 | 2,700.00 | 2,679.15 | 2,666,605 |
Jan 22, 2024 | 2,734.00 | 2,761.00 | 2,690.00 | 2,690.00 | 2,669.23 | 3,223,319 |
Jan 21, 2024 | 2,770.00 | 2,777.00 | 2,723.00 | 2,729.00 | 2,707.93 | 816,058 |
Jan 18, 2024 | 2,740.00 | 2,770.00 | 2,730.00 | 2,754.00 | 2,732.73 | 2,658,369 |
Jan 17, 2024 | 2,721.00 | 2,758.00 | 2,700.00 | 2,718.00 | 2,697.01 | 5,756,573 |
Jan 16, 2024 | 2,770.00 | 2,773.00 | 2,731.00 | 2,732.00 | 2,710.90 | 2,411,370 |
Jan 15, 2024 | 2,831.00 | 2,831.00 | 2,778.00 | 2,783.00 | 2,761.51 | 2,754,254 |
Jan 14, 2024 | 2,783.00 | 2,825.00 | 2,782.00 | 2,825.00 | 2,803.18 | 1,297,140 |
Jan 11, 2024 | 2,795.00 | 2,820.00 | 2,793.00 | 2,796.00 | 2,774.41 | 3,063,824 |
Jan 10, 2024 | 2,826.00 | 2,842.00 | 2,783.00 | 2,790.00 | 2,768.45 | 4,346,187 |
Jan 09, 2024 | 2,900.00 | 2,910.00 | 2,834.00 | 2,834.00 | 2,812.11 | 3,434,507 |
Jan 08, 2024 | 2,907.00 | 2,910.00 | 2,850.00 | 2,890.00 | 2,867.68 | 2,736,917 |
Jan 07, 2024 | 2,936.00 | 2,936.00 | 2,895.00 | 2,898.00 | 2,875.62 | 1,204,653 |
Jan 04, 2024 | 2,949.00 | 2,950.00 | 2,909.00 | 2,930.00 | 2,907.37 | 1,605,638 |
Jan 03, 2024 | 2,960.00 | 2,967.00 | 2,895.00 | 2,935.00 | 2,912.33 | 3,465,646 |
Jan 02, 2024 | 3,009.00 | 3,025.00 | 2,964.00 | 2,980.00 | 2,956.99 | 3,157,247 |
Jan 01, 2024 | 2,964.00 | 2,995.00 | 2,956.00 | 2,995.00 | 2,971.87 | 1,964,578 |
Dec 31, 2023 | 2,924.00 | 2,950.00 | 2,917.00 | 2,950.00 | 2,927.22 | 1,538,816 |
Dec 28, 2023 | 2,942.00 | 2,951.00 | 2,905.00 | 2,911.00 | 2,888.52 | 4,690,234 |
Dec 27, 2023 | 2,930.00 | 2,957.00 | 2,890.00 | 2,936.00 | 2,913.33 | 2,261,878 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |