Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 3,950.00 | 3,992.00 | 3,812.00 | 3,838.00 | 3,838.00 | 272,661 |
Apr 24, 2024 | 4,008.00 | 4,064.00 | 3,994.00 | 3,994.00 | 3,994.00 | 91,057 |
Apr 23, 2024 | 3,974.00 | 4,080.00 | 3,960.00 | 4,008.00 | 4,008.00 | 140,003 |
Apr 22, 2024 | 3,906.00 | 3,980.00 | 3,830.00 | 3,970.00 | 3,970.00 | 209,918 |
Apr 19, 2024 | 3,802.00 | 3,892.60 | 3,778.00 | 3,812.00 | 3,812.00 | 128,680 |
Apr 18, 2024 | 3,852.00 | 3,926.76 | 3,846.00 | 3,874.00 | 3,874.00 | 128,045 |
Apr 17, 2024 | 3,846.00 | 3,898.00 | 3,814.00 | 3,868.00 | 3,868.00 | 212,415 |
Apr 16, 2024 | 3,988.00 | 4,006.00 | 3,820.00 | 3,890.00 | 3,890.00 | 274,002 |
Apr 15, 2024 | 4,076.00 | 4,076.00 | 4,002.00 | 4,004.00 | 4,004.00 | 153,338 |
Apr 12, 2024 | 4,092.00 | 4,150.00 | 4,050.00 | 4,082.00 | 4,082.00 | 150,535 |
Apr 11, 2024 | 4,040.00 | 4,082.00 | 4,026.00 | 4,052.00 | 4,052.00 | 293,730 |
Apr 10, 2024 | 4,074.00 | 4,074.00 | 4,006.00 | 4,070.00 | 4,070.00 | 206,787 |
Apr 09, 2024 | 4,056.00 | 4,056.00 | 3,958.00 | 4,032.00 | 4,032.00 | 223,396 |
Apr 08, 2024 | 4,016.00 | 4,078.00 | 3,988.00 | 4,060.00 | 4,060.00 | 259,733 |
Apr 05, 2024 | 4,018.00 | 4,018.00 | 3,879.59 | 3,980.00 | 3,980.00 | 248,193 |
Apr 04, 2024 | 4,020.00 | 4,057.07 | 4,008.00 | 4,018.00 | 4,018.00 | 155,517 |
Apr 03, 2024 | 4,060.00 | 4,098.00 | 4,003.14 | 4,030.00 | 4,030.00 | 210,014 |
Apr 02, 2024 | 4,086.00 | 4,112.00 | 3,992.00 | 4,016.00 | 4,016.00 | 161,574 |
Mar 28, 2024 | 4,086.00 | 4,104.00 | 4,026.39 | 4,078.00 | 4,078.00 | 154,434 |
Mar 27, 2024 | 4,138.00 | 4,140.00 | 4,046.00 | 4,050.00 | 4,050.00 | 153,388 |
Mar 26, 2024 | 4,128.00 | 4,175.40 | 4,120.00 | 4,132.00 | 4,132.00 | 116,775 |
Mar 25, 2024 | 4,172.00 | 4,207.08 | 4,140.00 | 4,144.00 | 4,144.00 | 174,474 |
Mar 22, 2024 | 4,110.00 | 4,178.00 | 4,096.00 | 4,156.00 | 4,156.00 | 164,700 |
Mar 21, 2024 | 3,990.00 | 4,105.87 | 3,982.00 | 4,072.00 | 4,072.00 | 191,548 |
Mar 20, 2024 | 3,980.00 | 3,986.00 | 3,902.00 | 3,976.00 | 3,976.00 | 110,396 |
Mar 19, 2024 | 3,930.00 | 3,970.00 | 3,922.00 | 3,940.00 | 3,940.00 | 134,253 |
Mar 18, 2024 | 3,962.00 | 3,976.00 | 3,929.30 | 3,952.00 | 3,952.00 | 222,562 |
Mar 15, 2024 | 3,840.00 | 3,978.00 | 3,840.00 | 3,968.00 | 3,968.00 | 510,744 |
Mar 14, 2024 | 3,980.00 | 3,980.00 | 3,912.00 | 3,964.00 | 3,964.00 | 140,837 |
Mar 13, 2024 | 3,952.00 | 3,962.00 | 3,906.00 | 3,920.00 | 3,920.00 | 121,740 |
Mar 12, 2024 | 3,900.00 | 3,950.00 | 3,868.00 | 3,942.00 | 3,942.00 | 173,867 |
Mar 11, 2024 | 3,916.00 | 3,940.00 | 3,840.00 | 3,870.00 | 3,870.00 | 160,148 |
Mar 08, 2024 | 3,972.00 | 3,980.58 | 3,904.00 | 3,904.00 | 3,904.00 | 190,608 |
Mar 07, 2024 | 3,980.00 | 3,990.00 | 3,882.00 | 3,950.00 | 3,950.00 | 162,720 |
Mar 06, 2024 | 3,928.00 | 3,960.00 | 3,910.49 | 3,956.00 | 3,956.00 | 168,578 |
Mar 05, 2024 | 3,954.00 | 3,954.00 | 3,883.43 | 3,898.00 | 3,898.00 | 185,926 |
Mar 04, 2024 | 3,950.00 | 3,966.00 | 3,922.00 | 3,954.00 | 3,954.00 | 304,800 |
Mar 01, 2024 | 3,930.00 | 3,956.00 | 3,916.00 | 3,950.00 | 3,950.00 | 244,552 |
Feb 29, 2024 | 3,928.00 | 3,956.00 | 3,900.00 | 3,940.00 | 3,940.00 | 170,541 |
Feb 28, 2024 | 3,938.00 | 3,938.00 | 3,894.00 | 3,908.00 | 3,908.00 | 114,103 |
Feb 27, 2024 | 3,932.00 | 3,946.00 | 3,889.58 | 3,900.00 | 3,900.00 | 137,080 |
Feb 26, 2024 | 3,868.00 | 3,944.00 | 3,860.00 | 3,930.00 | 3,930.00 | 618,376 |
Feb 23, 2024 | 3,870.00 | 3,880.00 | 3,810.00 | 3,860.00 | 3,860.00 | 158,050 |
Feb 22, 2024 | 3,826.00 | 3,862.00 | 3,810.00 | 3,848.00 | 3,848.00 | 116,479 |
Feb 21, 2024 | 3,886.00 | 3,886.00 | 3,810.00 | 3,810.00 | 3,810.00 | 332,716 |
Feb 20, 2024 | 3,872.00 | 3,879.42 | 3,810.00 | 3,842.00 | 3,842.00 | 137,510 |
Feb 19, 2024 | 3,874.00 | 3,881.80 | 3,830.00 | 3,862.00 | 3,862.00 | 84,968 |
Feb 16, 2024 | 3,854.00 | 3,882.00 | 3,850.79 | 3,872.00 | 3,872.00 | 155,461 |
Feb 15, 2024 | 3,906.00 | 3,971.98 | 3,828.00 | 3,828.00 | 3,828.00 | 170,092 |
Feb 15, 2024 | 14.56 Dividend | |||||
Feb 14, 2024 | 3,954.00 | 3,973.87 | 3,880.00 | 3,894.00 | 3,879.44 | 92,957 |
Feb 13, 2024 | 3,916.00 | 4,040.00 | 3,872.00 | 3,898.00 | 3,883.43 | 148,777 |
Feb 12, 2024 | 3,972.00 | 4,034.80 | 3,950.00 | 4,004.00 | 3,989.03 | 211,943 |
Feb 09, 2024 | 3,870.00 | 3,956.00 | 3,852.00 | 3,942.00 | 3,927.26 | 188,587 |
Feb 08, 2024 | 3,882.00 | 3,929.53 | 3,868.00 | 3,868.00 | 3,853.54 | 180,439 |
Feb 07, 2024 | 3,854.00 | 3,876.00 | 3,816.00 | 3,862.00 | 3,847.56 | 156,796 |
Feb 06, 2024 | 3,836.00 | 3,869.29 | 3,816.00 | 3,854.00 | 3,839.59 | 160,944 |
Feb 05, 2024 | 3,824.00 | 3,868.00 | 3,818.00 | 3,826.00 | 3,811.69 | 129,307 |
Feb 02, 2024 | 3,786.00 | 3,844.00 | 3,772.00 | 3,828.00 | 3,813.69 | 168,917 |
Feb 01, 2024 | 3,782.00 | 3,806.50 | 3,758.00 | 3,772.00 | 3,757.90 | 154,210 |
Jan 31, 2024 | 3,814.00 | 3,815.00 | 3,758.00 | 3,780.00 | 3,765.87 | 212,621 |
Jan 30, 2024 | 3,788.00 | 3,822.00 | 3,753.66 | 3,804.00 | 3,789.78 | 314,286 |
Jan 29, 2024 | 3,696.00 | 3,754.00 | 3,678.00 | 3,722.00 | 3,708.08 | 159,655 |
Jan 26, 2024 | 3,646.00 | 3,696.00 | 3,646.00 | 3,678.00 | 3,664.25 | 240,073 |
Jan 25, 2024 | 3,678.00 | 3,698.00 | 3,666.00 | 3,666.00 | 3,652.29 | 229,540 |
Jan 24, 2024 | 3,669.92 | 3,690.00 | 3,656.00 | 3,682.00 | 3,668.23 | 185,941 |
Jan 23, 2024 | 3,718.00 | 3,718.00 | 3,654.00 | 3,654.00 | 3,640.34 | 225,848 |
Jan 22, 2024 | 3,636.00 | 3,720.00 | 3,608.00 | 3,720.00 | 3,706.09 | 205,704 |
Jan 19, 2024 | 3,578.00 | 3,621.32 | 3,540.00 | 3,620.00 | 3,606.46 | 180,674 |
Jan 18, 2024 | 3,552.00 | 3,552.00 | 3,498.00 | 3,532.00 | 3,518.79 | 165,689 |
Jan 17, 2024 | 3,534.00 | 3,581.20 | 3,502.00 | 3,540.00 | 3,526.76 | 168,101 |
Jan 16, 2024 | 3,594.00 | 3,604.00 | 3,575.54 | 3,592.00 | 3,578.57 | 226,810 |
Jan 15, 2024 | 3,606.80 | 3,614.00 | 3,584.00 | 3,604.00 | 3,590.52 | 213,971 |
Jan 12, 2024 | 3,592.00 | 3,614.00 | 3,578.00 | 3,600.00 | 3,586.54 | 168,487 |
Jan 11, 2024 | 3,568.00 | 3,604.00 | 3,542.00 | 3,570.00 | 3,556.65 | 306,315 |
Jan 10, 2024 | 3,522.00 | 3,553.00 | 3,486.00 | 3,550.00 | 3,536.73 | 158,478 |
Jan 09, 2024 | 3,506.00 | 3,526.00 | 3,494.00 | 3,512.00 | 3,498.87 | 227,256 |
Jan 08, 2024 | 3,490.00 | 3,502.00 | 3,450.00 | 3,484.00 | 3,470.97 | 239,348 |
Jan 05, 2024 | 3,418.00 | 3,492.00 | 3,402.00 | 3,480.00 | 3,466.99 | 211,001 |
Jan 04, 2024 | 3,418.00 | 3,476.00 | 3,392.00 | 3,460.00 | 3,447.06 | 232,965 |
Jan 03, 2024 | 3,512.00 | 3,608.00 | 3,414.00 | 3,426.00 | 3,413.19 | 197,100 |
Jan 02, 2024 | 3,590.00 | 3,610.00 | 3,568.00 | 3,568.00 | 3,554.66 | 151,354 |
Dec 29, 2023 | 3,570.00 | 3,610.00 | 3,554.00 | 3,584.00 | 3,570.60 | 95,289 |
Dec 28, 2023 | 3,550.00 | 3,580.00 | 3,536.00 | 3,564.00 | 3,550.67 | 176,054 |
Dec 27, 2023 | 3,538.00 | 3,576.00 | 3,508.00 | 3,550.00 | 3,536.73 | 160,246 |
Dec 22, 2023 | 3,508.00 | 3,532.00 | 3,414.00 | 3,530.00 | 3,516.80 | 156,440 |
Dec 21, 2023 | 3,458.00 | 3,476.00 | 3,440.00 | 3,470.00 | 3,457.03 | 212,354 |
Dec 20, 2023 | 3,448.00 | 3,524.00 | 3,412.00 | 3,460.00 | 3,447.06 | 328,258 |
Dec 19, 2023 | 3,412.00 | 3,442.00 | 3,370.00 | 3,434.00 | 3,421.16 | 215,401 |
Dec 18, 2023 | 3,400.00 | 3,462.00 | 3,382.00 | 3,382.00 | 3,369.35 | 236,561 |
Dec 15, 2023 | 3,400.00 | 3,440.00 | 3,396.00 | 3,408.00 | 3,395.26 | 367,580 |
Dec 14, 2023 | 3,368.00 | 3,430.00 | 3,320.00 | 3,374.00 | 3,361.38 | 328,595 |
Dec 13, 2023 | 3,338.00 | 3,362.00 | 3,300.00 | 3,342.00 | 3,329.50 | 207,671 |
Dec 12, 2023 | 3,300.00 | 3,354.00 | 3,240.00 | 3,318.00 | 3,305.59 | 246,133 |
Dec 11, 2023 | 3,238.00 | 3,302.00 | 3,150.00 | 3,260.00 | 3,247.81 | 215,635 |
Dec 08, 2023 | 3,240.00 | 3,272.00 | 3,220.00 | 3,260.00 | 3,247.81 | 262,596 |
Dec 07, 2023 | 3,166.00 | 3,240.00 | 3,148.20 | 3,240.00 | 3,227.89 | 205,319 |
Dec 06, 2023 | 3,150.00 | 3,200.00 | 3,136.00 | 3,176.00 | 3,164.12 | 159,609 |
Dec 05, 2023 | 3,136.00 | 3,152.00 | 3,110.00 | 3,146.00 | 3,134.24 | 142,499 |
Dec 04, 2023 | 3,118.00 | 3,145.73 | 3,106.00 | 3,134.00 | 3,122.28 | 218,582 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |