Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 23, 2024 | 0.00 | 0.00 | 0.00 | 3,364.00 | 3,364.00 | 7,852,216 |
Apr 22, 2024 | 3,331.00 | 3,364.00 | 3,331.00 | 3,348.00 | 3,348.00 | 3,314,577 |
Apr 19, 2024 | 3,307.00 | 3,320.00 | 3,285.00 | 3,302.00 | 3,302.00 | 3,553,174 |
Apr 18, 2024 | 3,332.00 | 3,338.00 | 3,308.00 | 3,329.00 | 3,329.00 | 6,021,283 |
Apr 17, 2024 | 3,297.00 | 3,351.00 | 3,292.33 | 3,305.00 | 3,305.00 | 2,832,007 |
Apr 16, 2024 | 3,315.00 | 3,329.00 | 3,288.00 | 3,305.00 | 3,305.00 | 2,634,806 |
Apr 15, 2024 | 3,347.00 | 3,377.00 | 3,329.25 | 3,354.00 | 3,354.00 | 2,450,393 |
Apr 12, 2024 | 3,344.00 | 3,357.00 | 3,331.00 | 3,339.00 | 3,339.00 | 3,622,851 |
Apr 11, 2024 | 3,298.00 | 3,319.00 | 3,287.00 | 3,319.00 | 3,319.00 | 4,740,249 |
Apr 10, 2024 | 3,335.00 | 3,337.00 | 3,273.00 | 3,309.00 | 3,309.00 | 3,249,722 |
Apr 09, 2024 | 3,298.00 | 3,321.54 | 3,287.00 | 3,320.00 | 3,320.00 | 3,978,668 |
Apr 08, 2024 | 3,308.00 | 3,320.00 | 3,286.00 | 3,299.00 | 3,299.00 | 3,720,029 |
Apr 05, 2024 | 3,276.00 | 3,320.00 | 3,267.00 | 3,318.00 | 3,318.00 | 4,022,374 |
Apr 04, 2024 | 3,320.00 | 3,326.00 | 3,290.00 | 3,313.00 | 3,313.00 | 4,465,657 |
Apr 03, 2024 | 3,348.00 | 3,361.00 | 3,307.00 | 3,324.00 | 3,324.00 | 3,665,943 |
Apr 02, 2024 | 3,406.00 | 3,439.00 | 3,349.00 | 3,356.00 | 3,356.00 | 3,467,361 |
Mar 28, 2024 | 3,430.00 | 3,460.00 | 3,414.00 | 3,424.00 | 3,424.00 | 4,554,709 |
Mar 27, 2024 | 3,430.00 | 3,443.00 | 3,419.00 | 3,427.00 | 3,427.00 | 3,289,756 |
Mar 26, 2024 | 3,423.00 | 3,435.50 | 3,401.00 | 3,410.00 | 3,410.00 | 3,429,439 |
Mar 25, 2024 | 3,454.00 | 3,467.99 | 3,426.00 | 3,428.00 | 3,428.00 | 2,977,771 |
Mar 22, 2024 | 3,458.00 | 3,475.00 | 3,437.00 | 3,458.00 | 3,458.00 | 4,892,082 |
Mar 21, 2024 | 3,400.00 | 3,462.00 | 3,384.00 | 3,451.00 | 3,451.00 | 7,468,942 |
Mar 20, 2024 | 3,397.00 | 3,423.00 | 3,379.00 | 3,379.00 | 3,379.00 | 3,925,599 |
Mar 19, 2024 | 3,378.00 | 3,385.50 | 3,360.00 | 3,382.00 | 3,382.00 | 2,791,392 |
Mar 18, 2024 | 3,382.00 | 3,397.00 | 3,369.00 | 3,389.00 | 3,389.00 | 3,229,001 |
Mar 15, 2024 | 3,385.00 | 3,404.00 | 3,368.00 | 3,375.00 | 3,375.00 | 8,090,027 |
Mar 14, 2024 | 3,419.00 | 3,423.00 | 3,369.00 | 3,391.00 | 3,391.00 | 2,669,853 |
Mar 13, 2024 | 3,417.00 | 3,429.00 | 3,404.55 | 3,411.00 | 3,411.00 | 8,807,750 |
Mar 12, 2024 | 3,384.00 | 3,410.00 | 3,358.00 | 3,410.00 | 3,410.00 | 4,225,873 |
Mar 11, 2024 | 3,386.00 | 3,397.00 | 3,344.81 | 3,360.00 | 3,360.00 | 6,777,781 |
Mar 08, 2024 | 3,398.00 | 3,414.00 | 3,387.00 | 3,405.00 | 3,405.00 | 4,129,973 |
Mar 07, 2024 | 3,407.00 | 3,421.00 | 3,391.00 | 3,395.00 | 3,395.00 | 9,385,054 |
Mar 06, 2024 | 3,440.00 | 3,443.00 | 3,386.85 | 3,414.00 | 3,414.00 | 4,102,587 |
Mar 05, 2024 | 3,422.00 | 3,435.00 | 3,403.43 | 3,420.00 | 3,420.00 | 2,880,702 |
Mar 04, 2024 | 3,417.00 | 3,417.00 | 3,395.00 | 3,410.00 | 3,410.00 | 3,106,351 |
Mar 01, 2024 | 3,460.00 | 3,466.00 | 3,388.00 | 3,411.00 | 3,411.00 | 3,919,195 |
Feb 29, 2024 | 3,447.00 | 3,473.00 | 3,433.00 | 3,461.00 | 3,461.00 | 6,259,435 |
Feb 28, 2024 | 3,469.00 | 3,478.00 | 3,438.86 | 3,439.00 | 3,439.00 | 4,603,069 |
Feb 27, 2024 | 3,502.00 | 3,506.00 | 3,437.00 | 3,454.00 | 3,454.00 | 4,290,750 |
Feb 26, 2024 | 3,502.00 | 3,531.81 | 3,496.00 | 3,504.00 | 3,504.00 | 8,012,524 |
Feb 23, 2024 | 3,490.00 | 3,510.00 | 3,474.00 | 3,500.00 | 3,500.00 | 4,342,346 |
Feb 22, 2024 | 3,436.00 | 3,489.00 | 3,429.00 | 3,475.00 | 3,475.00 | 7,237,201 |
Feb 21, 2024 | 3,458.00 | 3,464.00 | 3,411.00 | 3,434.00 | 3,434.00 | 4,824,780 |
Feb 20, 2024 | 3,414.00 | 3,439.00 | 3,414.00 | 3,436.00 | 3,436.00 | 5,947,799 |
Feb 19, 2024 | 3,385.00 | 3,421.00 | 3,360.00 | 3,412.00 | 3,412.00 | 3,017,430 |
Feb 16, 2024 | 3,357.00 | 3,407.00 | 3,327.00 | 3,402.00 | 3,402.00 | 7,313,829 |
Feb 15, 2024 | 3,401.00 | 3,430.00 | 3,273.00 | 3,314.00 | 3,314.00 | 4,640,137 |
Feb 14, 2024 | 3,282.00 | 3,336.00 | 3,279.00 | 3,336.00 | 3,336.00 | 12,988,266 |
Feb 13, 2024 | 3,335.00 | 3,340.00 | 3,245.00 | 3,265.00 | 3,265.00 | 5,320,468 |
Feb 12, 2024 | 3,368.00 | 3,379.00 | 3,327.00 | 3,335.00 | 3,335.00 | 3,201,203 |
Feb 09, 2024 | 3,305.00 | 3,352.00 | 3,305.00 | 3,350.00 | 3,350.00 | 6,551,297 |
Feb 08, 2024 | 3,275.00 | 3,313.00 | 3,256.00 | 3,301.00 | 3,301.00 | 3,315,352 |
Feb 07, 2024 | 3,292.00 | 3,299.00 | 3,264.00 | 3,269.00 | 3,269.00 | 5,423,250 |
Feb 06, 2024 | 3,314.00 | 3,325.00 | 3,282.00 | 3,287.00 | 3,287.00 | 5,898,499 |
Feb 05, 2024 | 3,296.00 | 3,319.00 | 3,292.92 | 3,301.00 | 3,301.00 | 2,645,819 |
Feb 02, 2024 | 3,320.00 | 3,321.00 | 3,282.00 | 3,308.00 | 3,308.00 | 2,693,677 |
Feb 01, 2024 | 3,288.00 | 3,297.00 | 3,264.00 | 3,289.00 | 3,289.00 | 4,007,711 |
Jan 31, 2024 | 3,297.00 | 3,308.00 | 3,262.00 | 3,262.00 | 3,262.00 | 4,336,810 |
Jan 30, 2024 | 3,277.00 | 3,310.25 | 3,264.00 | 3,286.00 | 3,286.00 | 2,584,991 |
Jan 29, 2024 | 3,280.00 | 3,299.00 | 3,258.00 | 3,266.00 | 3,266.00 | 3,882,983 |
Jan 26, 2024 | 3,246.00 | 3,285.28 | 3,246.00 | 3,276.00 | 3,276.00 | 2,620,315 |
Jan 25, 2024 | 3,262.00 | 3,272.00 | 3,250.38 | 3,257.00 | 3,257.00 | 2,680,597 |
Jan 24, 2024 | 3,243.00 | 3,271.00 | 3,219.00 | 3,263.00 | 3,263.00 | 4,740,022 |
Jan 23, 2024 | 3,274.00 | 3,276.90 | 3,229.00 | 3,242.00 | 3,242.00 | 1,980,309 |
Jan 22, 2024 | 3,293.00 | 3,294.00 | 3,260.00 | 3,272.00 | 3,272.00 | 3,912,469 |
Jan 19, 2024 | 3,284.00 | 3,304.00 | 3,275.00 | 3,280.00 | 3,280.00 | 4,181,821 |
Jan 18, 2024 | 3,211.00 | 3,270.00 | 3,209.00 | 3,264.00 | 3,264.00 | 2,991,021 |
Jan 17, 2024 | 3,204.00 | 3,223.00 | 3,196.00 | 3,221.00 | 3,221.00 | 3,946,826 |
Jan 16, 2024 | 3,190.00 | 3,237.00 | 3,184.00 | 3,224.00 | 3,224.00 | 4,063,142 |
Jan 15, 2024 | 3,215.00 | 3,240.00 | 3,191.74 | 3,202.00 | 3,202.00 | 1,565,483 |
Jan 12, 2024 | 3,168.00 | 3,228.00 | 3,167.00 | 3,228.00 | 3,228.00 | 2,256,783 |
Jan 11, 2024 | 3,185.00 | 3,220.00 | 3,160.00 | 3,160.00 | 3,160.00 | 4,950,846 |
Jan 10, 2024 | 3,116.00 | 3,162.00 | 3,112.00 | 3,162.00 | 3,162.00 | 2,216,791 |
Jan 09, 2024 | 3,143.00 | 3,154.00 | 3,090.00 | 3,116.00 | 3,116.00 | 3,406,002 |
Jan 08, 2024 | 3,103.00 | 3,143.00 | 3,099.44 | 3,139.00 | 3,139.00 | 2,578,078 |
Jan 05, 2024 | 3,087.00 | 3,103.00 | 3,080.00 | 3,100.00 | 3,100.00 | 2,437,337 |
Jan 04, 2024 | 3,060.00 | 3,109.00 | 3,055.00 | 3,107.00 | 3,107.00 | 2,667,598 |
Jan 03, 2024 | 3,068.00 | 3,075.00 | 3,045.00 | 3,062.00 | 3,062.00 | 2,657,433 |
Jan 02, 2024 | 3,110.00 | 3,124.00 | 3,053.72 | 3,067.00 | 3,067.00 | 2,040,258 |
Dec 29, 2023 | 3,104.00 | 3,119.00 | 3,102.00 | 3,110.00 | 3,110.00 | 907,810 |
Dec 28, 2023 | 3,097.00 | 3,109.00 | 3,092.00 | 3,093.00 | 3,093.00 | 1,349,756 |
Dec 27, 2023 | 3,070.00 | 3,100.00 | 3,057.00 | 3,088.00 | 3,088.00 | 1,881,643 |
Dec 22, 2023 | 3,080.00 | 3,101.00 | 3,067.00 | 3,075.00 | 3,075.00 | 1,189,874 |
Dec 21, 2023 | 3,082.00 | 3,109.00 | 3,068.00 | 3,077.00 | 3,077.00 | 3,972,056 |
Dec 20, 2023 | 3,081.00 | 3,096.00 | 3,068.00 | 3,086.00 | 3,086.00 | 3,270,755 |
Dec 19, 2023 | 3,076.00 | 3,091.00 | 3,056.00 | 3,070.00 | 3,070.00 | 6,593,462 |
Dec 18, 2023 | 3,025.00 | 3,070.00 | 3,015.00 | 3,060.00 | 3,060.00 | 4,320,658 |
Dec 15, 2023 | 3,058.00 | 3,069.00 | 3,004.46 | 3,024.00 | 3,024.00 | 8,815,663 |
Dec 14, 2023 | 3,185.00 | 3,206.00 | 3,044.00 | 3,063.00 | 3,063.00 | 4,875,660 |
Dec 13, 2023 | 3,177.00 | 3,205.00 | 3,164.00 | 3,169.00 | 3,169.00 | 3,145,905 |
Dec 12, 2023 | 3,123.00 | 3,163.00 | 3,098.00 | 3,159.00 | 3,159.00 | 2,265,424 |
Dec 11, 2023 | 3,111.00 | 3,124.72 | 3,099.00 | 3,117.00 | 3,117.00 | 2,930,722 |
Dec 08, 2023 | 3,087.00 | 3,114.00 | 3,068.00 | 3,107.00 | 3,107.00 | 2,314,811 |
Dec 07, 2023 | 3,092.00 | 3,107.24 | 3,081.00 | 3,090.00 | 3,090.00 | 2,177,324 |
Dec 06, 2023 | 3,087.00 | 3,119.00 | 3,074.00 | 3,092.00 | 3,092.00 | 3,578,949 |
Dec 05, 2023 | 3,051.00 | 3,080.00 | 3,047.00 | 3,072.00 | 3,072.00 | 2,200,689 |
Dec 04, 2023 | 3,027.00 | 3,053.00 | 3,014.00 | 3,047.00 | 3,047.00 | 3,363,529 |
Dec 01, 2023 | 3,056.00 | 3,073.00 | 3,047.00 | 3,048.00 | 3,048.00 | 2,976,695 |
Nov 30, 2023 | 3,040.00 | 3,061.00 | 3,029.00 | 3,040.00 | 3,040.00 | 7,669,736 |
Nov 29, 2023 | 3,061.00 | 3,075.00 | 3,039.00 | 3,046.00 | 3,046.00 | 2,941,101 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |