Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 2,374.00 | 2,406.70 | 2,331.10 | 2,344.35 | 2,344.35 | 2,196,930 |
May 09, 2024 | 2,448.00 | 2,474.15 | 2,354.20 | 2,360.90 | 2,360.90 | 820,803 |
May 08, 2024 | 2,483.50 | 2,498.00 | 2,432.75 | 2,448.00 | 2,448.00 | 1,464,955 |
May 07, 2024 | 2,547.55 | 2,565.00 | 2,441.65 | 2,485.80 | 2,485.80 | 1,565,174 |
May 06, 2024 | 2,600.00 | 2,608.95 | 2,498.85 | 2,547.55 | 2,547.55 | 865,357 |
May 03, 2024 | 2,600.00 | 2,658.00 | 2,575.15 | 2,588.55 | 2,588.55 | 1,524,429 |
May 02, 2024 | 2,546.55 | 2,599.00 | 2,535.00 | 2,582.10 | 2,582.10 | 1,848,695 |
Apr 30, 2024 | 2,493.00 | 2,578.80 | 2,484.00 | 2,551.70 | 2,551.70 | 2,685,245 |
Apr 29, 2024 | 2,569.95 | 2,576.95 | 2,430.25 | 2,492.20 | 2,492.20 | 2,380,923 |
Apr 26, 2024 | 2,512.50 | 2,536.95 | 2,337.00 | 2,498.60 | 2,498.60 | 4,162,052 |
Apr 25, 2024 | 2,459.00 | 2,504.30 | 2,422.25 | 2,491.85 | 2,491.85 | 2,917,532 |
Apr 24, 2024 | 2,427.00 | 2,481.70 | 2,418.00 | 2,461.05 | 2,461.05 | 1,691,860 |
Apr 23, 2024 | 2,441.95 | 2,456.40 | 2,417.10 | 2,426.95 | 2,426.95 | 578,517 |
Apr 22, 2024 | 2,390.00 | 2,432.30 | 2,374.00 | 2,424.65 | 2,424.65 | 697,940 |
Apr 19, 2024 | 2,349.85 | 2,378.65 | 2,325.10 | 2,366.55 | 2,366.55 | 959,432 |
Apr 18, 2024 | 2,419.90 | 2,442.25 | 2,361.10 | 2,371.45 | 2,371.45 | 1,358,237 |
Apr 16, 2024 | 2,400.00 | 2,424.00 | 2,368.35 | 2,400.75 | 2,400.75 | 806,605 |
Apr 15, 2024 | 2,493.00 | 2,493.00 | 2,408.05 | 2,414.65 | 2,414.65 | 950,138 |
Apr 12, 2024 | 2,519.95 | 2,519.95 | 2,478.90 | 2,485.60 | 2,485.60 | 828,911 |
Apr 10, 2024 | 2,559.95 | 2,566.25 | 2,519.50 | 2,528.05 | 2,528.05 | 700,885 |
Apr 09, 2024 | 2,590.00 | 2,605.65 | 2,523.10 | 2,550.40 | 2,550.40 | 953,375 |
Apr 08, 2024 | 2,542.95 | 2,580.30 | 2,527.00 | 2,569.20 | 2,569.20 | 735,781 |
Apr 05, 2024 | 2,510.55 | 2,532.00 | 2,498.10 | 2,518.85 | 2,518.85 | 650,696 |
Apr 04, 2024 | 2,574.95 | 2,574.95 | 2,486.00 | 2,499.30 | 2,499.30 | 1,403,997 |
Apr 03, 2024 | 2,477.00 | 2,566.80 | 2,458.80 | 2,556.45 | 2,556.45 | 2,317,699 |
Apr 02, 2024 | 2,430.00 | 2,471.30 | 2,429.95 | 2,465.95 | 2,465.95 | 886,622 |
Apr 01, 2024 | 2,371.00 | 2,437.00 | 2,366.05 | 2,431.75 | 2,431.75 | 845,782 |
Mar 28, 2024 | 2,374.05 | 2,394.55 | 2,338.25 | 2,359.80 | 2,359.80 | 2,325,088 |
Mar 27, 2024 | 2,410.00 | 2,430.00 | 2,345.00 | 2,386.35 | 2,386.35 | 15,446,440 |
Mar 26, 2024 | 2,281.00 | 2,389.40 | 2,279.95 | 2,372.55 | 2,372.55 | 2,138,717 |
Mar 22, 2024 | 2,339.00 | 2,358.70 | 2,305.15 | 2,330.70 | 2,330.70 | 1,273,555 |
Mar 21, 2024 | 2,322.70 | 2,354.95 | 2,290.00 | 2,310.80 | 2,310.80 | 1,739,724 |
Mar 20, 2024 | 2,290.00 | 2,327.90 | 2,280.00 | 2,314.20 | 2,314.20 | 905,285 |
Mar 19, 2024 | 2,323.00 | 2,342.90 | 2,277.55 | 2,287.00 | 2,287.00 | 1,323,965 |
Mar 18, 2024 | 2,265.00 | 2,332.90 | 2,264.75 | 2,308.95 | 2,308.95 | 1,174,081 |
Mar 15, 2024 | - | - | - | - | - | - |
Mar 14, 2024 | 2,315.00 | 2,327.95 | 2,266.15 | 2,291.50 | 2,291.50 | 2,022,357 |
Mar 13, 2024 | 2,434.90 | 2,439.70 | 2,300.10 | 2,321.40 | 2,321.40 | 1,623,771 |
Mar 12, 2024 | 2,484.00 | 2,484.00 | 2,410.20 | 2,421.75 | 2,421.75 | 1,441,342 |
Mar 11, 2024 | 2,446.00 | 2,499.90 | 2,420.65 | 2,480.95 | 2,480.95 | 2,275,471 |
Mar 07, 2024 | 2,374.60 | 2,455.40 | 2,374.60 | 2,449.55 | 2,449.55 | 1,192,798 |
Mar 06, 2024 | 2,444.00 | 2,453.00 | 2,348.90 | 2,374.60 | 2,374.60 | 1,348,944 |
Mar 05, 2024 | 2,411.00 | 2,455.85 | 2,411.00 | 2,431.50 | 2,431.50 | 1,238,034 |
Mar 04, 2024 | 2,460.00 | 2,465.00 | 2,419.00 | 2,446.50 | 2,446.50 | 533,339 |
Mar 01, 2024 | 2,469.50 | 2,473.85 | 2,435.00 | 2,450.45 | 2,450.45 | 1,100,074 |
Feb 29, 2024 | 2,399.00 | 2,455.10 | 2,351.15 | 2,438.60 | 2,438.60 | 4,046,471 |
Feb 28, 2024 | 2,392.00 | 2,437.95 | 2,307.90 | 2,348.80 | 2,348.80 | 2,223,882 |
Feb 27, 2024 | 2,475.00 | 2,509.35 | 2,257.00 | 2,372.40 | 2,372.40 | 4,102,754 |
Feb 26, 2024 | 2,449.90 | 2,535.00 | 2,447.95 | 2,485.15 | 2,485.15 | 1,197,803 |
Feb 23, 2024 | 2,398.50 | 2,457.00 | 2,388.10 | 2,445.45 | 2,445.45 | 1,144,665 |
Feb 22, 2024 | 2,359.10 | 2,399.70 | 2,333.05 | 2,395.20 | 2,395.20 | 514,244 |
Feb 21, 2024 | 2,413.80 | 2,415.05 | 2,345.05 | 2,355.95 | 2,355.95 | 733,175 |
Feb 20, 2024 | 2,439.90 | 2,444.85 | 2,395.30 | 2,416.65 | 2,416.65 | 879,341 |
Feb 19, 2024 | 2,449.40 | 2,461.95 | 2,416.55 | 2,439.90 | 2,439.90 | 690,282 |
Feb 16, 2024 | 2,440.00 | 2,459.80 | 2,433.85 | 2,449.40 | 2,449.40 | 919,312 |
Feb 15, 2024 | 2,437.20 | 2,463.40 | 2,412.00 | 2,437.60 | 2,437.60 | 1,144,317 |
Feb 14, 2024 | 2,285.00 | 2,404.60 | 2,280.20 | 2,393.30 | 2,393.30 | 737,277 |
Feb 13, 2024 | 2,267.00 | 2,343.50 | 2,235.25 | 2,330.65 | 2,330.65 | 1,796,922 |
Feb 12, 2024 | 2,335.00 | 2,352.95 | 2,254.85 | 2,262.25 | 2,262.25 | 569,008 |
Feb 09, 2024 | 2,347.95 | 2,354.05 | 2,291.50 | 2,334.10 | 2,334.10 | 580,610 |
Feb 08, 2024 | 2,425.00 | 2,425.00 | 2,340.80 | 2,347.95 | 2,347.95 | 886,197 |
Feb 07, 2024 | 2,397.95 | 2,459.15 | 2,396.45 | 2,413.65 | 2,413.65 | 1,046,050 |
Feb 06, 2024 | 2,360.00 | 2,403.90 | 2,323.65 | 2,396.45 | 2,396.45 | 1,502,283 |
Feb 06, 2024 | 10 Dividend | |||||
Feb 05, 2024 | 2,419.00 | 2,432.40 | 2,347.20 | 2,357.10 | 2,347.10 | 398,680 |
Feb 02, 2024 | 2,397.50 | 2,421.15 | 2,385.60 | 2,405.50 | 2,395.29 | 881,037 |
Feb 01, 2024 | 2,411.00 | 2,438.95 | 2,388.60 | 2,397.20 | 2,387.03 | 2,120,344 |
Jan 31, 2024 | 2,450.00 | 2,479.60 | 2,400.50 | 2,466.80 | 2,456.33 | 1,914,672 |
Jan 30, 2024 | 2,409.00 | 2,496.55 | 2,409.00 | 2,452.95 | 2,442.54 | 2,847,759 |
Jan 29, 2024 | 2,432.00 | 2,442.00 | 2,302.15 | 2,409.00 | 2,398.78 | 3,579,015 |
Jan 25, 2024 | 2,317.80 | 2,352.95 | 2,292.00 | 2,307.15 | 2,297.36 | 1,065,564 |
Jan 24, 2024 | 2,233.85 | 2,315.00 | 2,209.55 | 2,302.45 | 2,292.68 | 1,700,346 |
Jan 23, 2024 | 2,287.05 | 2,313.95 | 2,247.60 | 2,279.50 | 2,269.83 | 2,199,854 |
Jan 19, 2024 | 2,271.00 | 2,321.95 | 2,271.00 | 2,301.85 | 2,292.08 | 1,059,357 |
Jan 18, 2024 | 2,271.00 | 2,287.30 | 2,196.55 | 2,255.40 | 2,245.83 | 1,576,710 |
Jan 17, 2024 | 2,294.00 | 2,317.85 | 2,240.00 | 2,288.00 | 2,278.29 | 1,061,729 |
Jan 16, 2024 | 2,325.00 | 2,334.95 | 2,295.05 | 2,309.70 | 2,299.90 | 1,329,590 |
Jan 15, 2024 | 2,292.80 | 2,292.80 | 2,292.80 | 2,292.80 | 2,283.07 | - |
Jan 12, 2024 | 2,292.80 | 2,303.10 | 2,260.10 | 2,292.80 | 2,283.07 | 1,037,456 |
Jan 11, 2024 | 2,217.95 | 2,289.85 | 2,204.00 | 2,279.75 | 2,270.08 | 2,932,789 |
Jan 10, 2024 | 2,180.00 | 2,187.85 | 2,135.70 | 2,150.00 | 2,140.88 | 494,145 |
Jan 09, 2024 | 2,206.60 | 2,223.05 | 2,150.60 | 2,167.85 | 2,158.65 | 1,092,689 |
Jan 08, 2024 | 2,184.00 | 2,225.00 | 2,163.55 | 2,196.35 | 2,187.03 | 1,497,595 |
Jan 05, 2024 | 2,153.00 | 2,176.75 | 2,119.45 | 2,172.40 | 2,163.18 | 1,622,887 |
Jan 04, 2024 | 2,100.00 | 2,152.50 | 2,090.20 | 2,148.15 | 2,139.04 | 1,539,021 |
Jan 03, 2024 | 2,035.00 | 2,098.00 | 2,029.00 | 2,090.05 | 2,081.18 | 1,357,534 |
Jan 02, 2024 | 2,050.00 | 2,059.75 | 2,016.00 | 2,030.05 | 2,021.44 | 1,077,927 |
Jan 01, 2024 | 2,055.55 | 2,060.00 | 2,041.10 | 2,048.85 | 2,040.16 | 304,722 |
Dec 29, 2023 | 2,052.50 | 2,068.00 | 2,037.95 | 2,053.30 | 2,044.59 | 1,058,202 |
Dec 28, 2023 | 2,064.80 | 2,064.80 | 2,036.10 | 2,045.65 | 2,036.97 | 657,669 |
Dec 27, 2023 | 2,041.05 | 2,065.50 | 2,035.80 | 2,049.90 | 2,041.20 | 750,019 |
Dec 26, 2023 | 2,072.00 | 2,076.80 | 2,028.10 | 2,035.75 | 2,027.11 | 964,595 |
Dec 22, 2023 | 2,029.90 | 2,069.00 | 2,016.50 | 2,055.45 | 2,046.73 | 1,385,775 |
Dec 21, 2023 | 1,997.30 | 2,047.90 | 1,972.00 | 2,016.85 | 2,008.29 | 1,881,198 |
Dec 20, 2023 | 2,061.00 | 2,111.95 | 1,990.00 | 1,998.75 | 1,990.27 | 1,887,125 |
Dec 19, 2023 | 2,058.80 | 2,082.65 | 2,040.00 | 2,059.55 | 2,050.81 | 2,214,192 |
Dec 18, 2023 | 2,076.80 | 2,078.55 | 2,042.90 | 2,048.00 | 2,039.31 | 840,682 |
Dec 15, 2023 | 2,117.00 | 2,121.60 | 2,070.10 | 2,077.70 | 2,068.89 | 2,245,653 |
Dec 14, 2023 | 2,006.00 | 2,130.00 | 2,005.10 | 2,118.30 | 2,109.31 | 2,384,904 |
Dec 13, 2023 | 2,009.95 | 2,011.70 | 1,976.05 | 1,995.30 | 1,986.84 | 1,594,654 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |