Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 07, 2024 | 2,375.00 | 2,495.00 | 2,365.00 | 2,390.00 | 2,390.00 | 38,975 |
May 03, 2024 | 2,345.00 | 2,365.00 | 2,315.00 | 2,355.00 | 2,355.00 | 76,406 |
May 02, 2024 | 2,305.00 | 2,335.00 | 2,250.00 | 2,335.00 | 2,335.00 | 157,673 |
May 01, 2024 | 2,260.00 | 2,300.00 | 2,245.00 | 2,250.00 | 2,250.00 | 88,537 |
Apr 30, 2024 | 2,280.00 | 2,300.00 | 2,255.00 | 2,265.00 | 2,265.00 | 176,304 |
Apr 29, 2024 | 2,320.00 | 2,320.00 | 2,250.00 | 2,265.00 | 2,265.00 | 120,192 |
Apr 26, 2024 | 2,255.00 | 2,295.00 | 2,240.00 | 2,265.00 | 2,265.00 | 112,416 |
Apr 25, 2024 | 2,370.00 | 2,370.00 | 2,170.00 | 2,255.00 | 2,255.00 | 308,987 |
Apr 25, 2024 | 78 Dividend | |||||
Apr 24, 2024 | 2,350.00 | 2,350.00 | 2,280.00 | 2,290.00 | 2,212.00 | 87,269 |
Apr 23, 2024 | 2,310.00 | 2,330.00 | 2,295.00 | 2,330.00 | 2,250.64 | 138,514 |
Apr 22, 2024 | 2,290.00 | 2,315.00 | 2,280.00 | 2,295.00 | 2,216.83 | 129,583 |
Apr 19, 2024 | 2,285.00 | 2,329.00 | 2,230.00 | 2,270.00 | 2,192.68 | 32,452 |
Apr 18, 2024 | 2,305.00 | 2,310.00 | 2,247.50 | 2,285.00 | 2,207.17 | 26,524 |
Apr 17, 2024 | 2,230.00 | 2,300.00 | 2,230.00 | 2,265.00 | 2,187.85 | 52,978 |
Apr 16, 2024 | 2,260.00 | 2,267.00 | 2,225.00 | 2,255.00 | 2,178.19 | 44,991 |
Apr 15, 2024 | 2,300.00 | 2,320.00 | 2,270.00 | 2,285.00 | 2,207.17 | 72,136 |
Apr 12, 2024 | 2,330.00 | 2,330.00 | 2,275.00 | 2,285.00 | 2,207.17 | 52,048 |
Apr 11, 2024 | 2,260.00 | 2,345.00 | 2,220.00 | 2,265.00 | 2,187.85 | 51,854 |
Apr 10, 2024 | 2,265.00 | 2,265.00 | 2,220.00 | 2,230.00 | 2,154.04 | 49,082 |
Apr 09, 2024 | 2,200.00 | 2,310.00 | 2,200.00 | 2,240.00 | 2,163.70 | 73,778 |
Apr 08, 2024 | 2,290.00 | 2,335.00 | 2,205.00 | 2,265.00 | 2,187.85 | 107,515 |
Apr 05, 2024 | 2,255.00 | 2,385.00 | 2,245.10 | 2,270.00 | 2,192.68 | 55,716 |
Apr 04, 2024 | 2,295.00 | 2,305.00 | 2,266.20 | 2,285.00 | 2,207.17 | 182,515 |
Apr 03, 2024 | 2,345.00 | 2,435.00 | 2,270.00 | 2,290.00 | 2,212.00 | 81,176 |
Apr 02, 2024 | 2,325.00 | 2,417.40 | 2,280.00 | 2,300.00 | 2,221.66 | 87,128 |
Mar 28, 2024 | 2,325.00 | 2,344.90 | 2,310.00 | 2,320.00 | 2,240.98 | 53,358 |
Mar 27, 2024 | 2,310.00 | 2,335.00 | 2,300.00 | 2,335.00 | 2,255.47 | 238,071 |
Mar 26, 2024 | 2,310.00 | 2,330.00 | 2,284.49 | 2,305.00 | 2,226.49 | 148,030 |
Mar 25, 2024 | 2,300.00 | 2,304.90 | 2,265.00 | 2,300.00 | 2,221.66 | 66,355 |
Mar 22, 2024 | 2,365.00 | 2,370.00 | 2,260.00 | 2,290.00 | 2,212.00 | 81,362 |
Mar 21, 2024 | 2,305.00 | 2,345.00 | 2,275.00 | 2,345.00 | 2,265.13 | 189,063 |
Mar 20, 2024 | 2,280.00 | 2,290.00 | 2,265.00 | 2,280.00 | 2,202.34 | 69,848 |
Mar 19, 2024 | 2,260.00 | 2,295.00 | 2,240.00 | 2,280.00 | 2,202.34 | 59,199 |
Mar 18, 2024 | 2,310.00 | 2,310.00 | 2,275.00 | 2,275.00 | 2,197.51 | 72,405 |
Mar 15, 2024 | 2,320.00 | 2,320.00 | 2,285.00 | 2,295.00 | 2,216.83 | 107,820 |
Mar 14, 2024 | 2,325.00 | 2,335.00 | 2,301.77 | 2,315.00 | 2,236.15 | 47,866 |
Mar 13, 2024 | 2,400.00 | 2,400.00 | 2,303.04 | 2,320.00 | 2,240.98 | 70,070 |
Mar 12, 2024 | 2,305.00 | 2,315.00 | 2,280.00 | 2,315.00 | 2,236.15 | 47,220 |
Mar 11, 2024 | 2,300.00 | 2,320.00 | 2,270.00 | 2,290.00 | 2,212.00 | 52,162 |
Mar 08, 2024 | 2,320.00 | 2,365.00 | 2,295.00 | 2,295.00 | 2,216.83 | 41,312 |
Mar 07, 2024 | 2,295.00 | 2,335.00 | 2,285.00 | 2,335.00 | 2,255.47 | 73,235 |
Mar 06, 2024 | 2,270.00 | 2,305.00 | 2,260.00 | 2,290.00 | 2,212.00 | 219,160 |
Mar 05, 2024 | 2,280.00 | 2,298.80 | 2,243.02 | 2,270.00 | 2,192.68 | 64,646 |
Mar 04, 2024 | 2,395.00 | 2,483.00 | 2,260.00 | 2,280.00 | 2,202.34 | 228,920 |
Mar 01, 2024 | 2,360.00 | 2,360.00 | 2,297.40 | 2,345.00 | 2,265.13 | 54,905 |
Feb 29, 2024 | 2,340.00 | 2,370.00 | 2,335.00 | 2,345.00 | 2,265.13 | 91,708 |
Feb 28, 2024 | 2,305.00 | 2,340.00 | 2,295.00 | 2,325.00 | 2,245.81 | 68,386 |
Feb 27, 2024 | 2,270.00 | 2,310.00 | 2,240.00 | 2,300.00 | 2,221.66 | 137,595 |
Feb 26, 2024 | 2,230.00 | 2,295.00 | 2,197.50 | 2,265.00 | 2,187.85 | 64,690 |
Feb 23, 2024 | 2,330.00 | 2,330.00 | 2,225.00 | 2,240.00 | 2,163.70 | 77,939 |
Feb 22, 2024 | 2,310.00 | 2,368.95 | 2,225.00 | 2,290.00 | 2,212.00 | 113,427 |
Feb 21, 2024 | 2,235.00 | 2,235.00 | 2,150.00 | 2,215.00 | 2,139.55 | 111,457 |
Feb 20, 2024 | 2,235.00 | 2,305.00 | 2,195.00 | 2,215.00 | 2,139.55 | 22,310 |
Feb 19, 2024 | 2,220.00 | 2,260.00 | 2,175.00 | 2,245.00 | 2,168.53 | 21,548 |
Feb 16, 2024 | 2,200.00 | 2,225.00 | 2,180.00 | 2,210.00 | 2,134.72 | 39,088 |
Feb 15, 2024 | 2,280.00 | 2,280.00 | 2,170.00 | 2,180.00 | 2,105.75 | 90,692 |
Feb 14, 2024 | 2,190.00 | 2,225.00 | 2,169.80 | 2,200.00 | 2,125.07 | 21,287 |
Feb 13, 2024 | 2,225.00 | 2,295.00 | 2,155.00 | 2,180.00 | 2,105.75 | 31,659 |
Feb 12, 2024 | 2,205.00 | 2,245.00 | 2,185.00 | 2,230.00 | 2,154.04 | 63,110 |
Feb 09, 2024 | 2,230.00 | 2,245.00 | 2,170.00 | 2,185.00 | 2,110.58 | 69,232 |
Feb 08, 2024 | 2,250.00 | 2,275.00 | 2,220.00 | 2,230.00 | 2,154.04 | 36,019 |
Feb 07, 2024 | 2,255.00 | 2,294.60 | 2,230.00 | 2,240.00 | 2,163.70 | 53,201 |
Feb 06, 2024 | 2,325.00 | 2,325.00 | 2,225.00 | 2,260.00 | 2,183.02 | 43,481 |
Feb 05, 2024 | 2,260.00 | 2,274.67 | 2,220.00 | 2,220.00 | 2,144.38 | 121,572 |
Feb 02, 2024 | 2,325.00 | 2,325.00 | 2,260.00 | 2,265.00 | 2,187.85 | 16,229 |
Feb 01, 2024 | 2,275.00 | 2,315.00 | 2,235.00 | 2,285.00 | 2,207.17 | 28,684 |
Jan 31, 2024 | 2,245.00 | 2,300.00 | 2,245.00 | 2,265.00 | 2,187.85 | 29,762 |
Jan 30, 2024 | 2,230.00 | 2,265.20 | 2,225.00 | 2,255.00 | 2,178.19 | 31,829 |
Jan 29, 2024 | 2,265.00 | 2,420.00 | 2,228.57 | 2,245.00 | 2,168.53 | 30,446 |
Jan 26, 2024 | 2,335.00 | 2,335.00 | 2,225.00 | 2,260.00 | 2,183.02 | 146,054 |
Jan 25, 2024 | 2,230.00 | 2,235.00 | 2,190.00 | 2,235.00 | 2,158.87 | 16,470 |
Jan 24, 2024 | 2,200.00 | 2,210.00 | 2,190.00 | 2,210.00 | 2,134.72 | 14,198 |
Jan 23, 2024 | 2,195.00 | 2,230.00 | 2,187.01 | 2,205.00 | 2,129.90 | 63,257 |
Jan 22, 2024 | 2,180.00 | 2,215.00 | 2,165.00 | 2,205.00 | 2,129.90 | 19,492 |
Jan 19, 2024 | 2,180.00 | 2,215.00 | 2,165.00 | 2,175.00 | 2,100.92 | 49,434 |
Jan 18, 2024 | 2,170.00 | 2,185.00 | 2,130.00 | 2,175.00 | 2,100.92 | 29,360 |
Jan 17, 2024 | 2,225.00 | 2,225.00 | 2,130.00 | 2,150.00 | 2,076.77 | 23,489 |
Jan 16, 2024 | 2,190.00 | 2,215.00 | 2,175.00 | 2,205.00 | 2,129.90 | 29,891 |
Jan 15, 2024 | 2,190.00 | 2,215.00 | 2,165.00 | 2,190.00 | 2,115.41 | 36,855 |
Jan 12, 2024 | 2,230.00 | 2,230.00 | 2,165.00 | 2,195.00 | 2,120.24 | 102,607 |
Jan 11, 2024 | 2,170.00 | 2,185.20 | 2,150.00 | 2,160.00 | 2,086.43 | 28,728 |
Jan 10, 2024 | 2,160.00 | 2,170.00 | 2,150.00 | 2,170.00 | 2,096.09 | 18,364 |
Jan 09, 2024 | 2,150.00 | 2,178.00 | 2,145.00 | 2,170.00 | 2,096.09 | 41,506 |
Jan 08, 2024 | 2,110.00 | 2,175.00 | 2,030.00 | 2,175.00 | 2,100.92 | 26,849 |
Jan 05, 2024 | 2,125.00 | 2,170.00 | 2,085.00 | 2,155.00 | 2,081.60 | 29,419 |
Jan 04, 2024 | 2,160.00 | 2,175.00 | 2,112.50 | 2,175.00 | 2,100.92 | 26,683 |
Jan 03, 2024 | 2,230.00 | 2,230.00 | 2,130.00 | 2,155.00 | 2,081.60 | 19,737 |
Jan 02, 2024 | 2,200.00 | 2,225.00 | 2,165.00 | 2,175.00 | 2,100.92 | 24,289 |
Dec 29, 2023 | 2,210.00 | 2,229.70 | 2,205.00 | 2,215.00 | 2,139.55 | 10,926 |
Dec 28, 2023 | 2,210.00 | 2,225.00 | 2,195.00 | 2,220.00 | 2,144.38 | 22,375 |
Dec 27, 2023 | 2,250.00 | 2,260.00 | 2,215.00 | 2,220.00 | 2,144.38 | 82,035 |
Dec 22, 2023 | 2,200.00 | 2,250.00 | 2,196.47 | 2,250.00 | 2,173.36 | 94,111 |
Dec 21, 2023 | 2,170.00 | 2,245.00 | 2,170.00 | 2,220.00 | 2,144.38 | 32,087 |
Dec 20, 2023 | 2,170.00 | 2,239.94 | 2,145.00 | 2,205.00 | 2,129.90 | 44,043 |
Dec 19, 2023 | 2,100.00 | 2,145.00 | 2,100.00 | 2,145.00 | 2,071.94 | 24,814 |
Dec 18, 2023 | 2,145.00 | 2,182.50 | 2,115.00 | 2,135.00 | 2,062.28 | 33,212 |
Dec 15, 2023 | 2,135.00 | 2,175.00 | 2,115.00 | 2,145.00 | 2,071.94 | 81,706 |
Dec 14, 2023 | 2,120.00 | 2,160.00 | 2,113.74 | 2,140.00 | 2,067.11 | 28,598 |
Dec 13, 2023 | 2,100.00 | 2,160.00 | 2,070.00 | 2,090.00 | 2,018.81 | 51,685 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |