Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 0.00 | 0.00 | 0.00 | 1,950.00 | 1,950.00 | 1,494 |
May 01, 2024 | 1,910.00 | 1,985.00 | 1,935.00 | 1,935.00 | 1,935.00 | 4,803 |
Apr 30, 2024 | 1,900.00 | 1,930.00 | 1,900.00 | 1,910.00 | 1,910.00 | 17,069 |
Apr 29, 2024 | 1,860.00 | 1,900.00 | 1,850.00 | 1,900.00 | 1,900.00 | 2,125 |
Apr 26, 2024 | 1,910.00 | 1,910.00 | 1,890.00 | 1,910.00 | 1,910.00 | 506 |
Apr 25, 2024 | 1,860.00 | 1,890.00 | 1,825.00 | 1,890.00 | 1,890.00 | 1,360 |
Apr 24, 2024 | 1,890.00 | 1,915.00 | 1,890.00 | 1,915.00 | 1,915.00 | 13,905 |
Apr 23, 2024 | 1,910.00 | 1,914.00 | 1,892.20 | 1,900.00 | 1,900.00 | 1,291 |
Apr 22, 2024 | 1,910.00 | 1,910.00 | 1,910.00 | 1,910.00 | 1,910.00 | 5 |
Apr 19, 2024 | 1,890.00 | 1,890.00 | 1,840.00 | 1,840.00 | 1,840.00 | 485 |
Apr 18, 2024 | 1,905.00 | 1,905.00 | 1,850.00 | 1,850.00 | 1,850.00 | 115 |
Apr 17, 2024 | 1,910.00 | 1,910.00 | 1,840.00 | 1,862.50 | 1,862.50 | 1,473 |
Apr 16, 2024 | 1,825.00 | 1,870.00 | 1,825.00 | 1,860.00 | 1,860.00 | 790 |
Apr 15, 2024 | 1,825.00 | 1,895.00 | 1,825.00 | 1,830.00 | 1,830.00 | 2,438 |
Apr 12, 2024 | 1,825.00 | 1,850.00 | 1,789.80 | 1,845.00 | 1,845.00 | 1,441 |
Apr 11, 2024 | 1,850.00 | 1,960.00 | 1,795.00 | 1,820.00 | 1,820.00 | 24,611 |
Apr 10, 2024 | 1,820.00 | 1,846.69 | 1,819.22 | 1,835.00 | 1,835.00 | 2,926 |
Apr 09, 2024 | 1,870.00 | 1,900.00 | 1,827.20 | 1,835.00 | 1,835.00 | 904 |
Apr 08, 2024 | 1,870.00 | 1,875.00 | 1,858.40 | 1,875.00 | 1,875.00 | 936 |
Apr 05, 2024 | 1,810.00 | 1,870.00 | 1,810.00 | 1,870.00 | 1,870.00 | 1,560 |
Apr 04, 2024 | 1,805.00 | 1,833.03 | 1,815.00 | 1,815.00 | 1,815.00 | 4,522 |
Apr 03, 2024 | 1,870.00 | 1,870.00 | 1,765.00 | 1,830.00 | 1,830.00 | 2,221 |
Apr 02, 2024 | 1,875.00 | 1,875.00 | 1,805.00 | 1,865.00 | 1,865.00 | 4,459 |
Mar 28, 2024 | 1,800.00 | 1,875.00 | 1,782.18 | 1,875.00 | 1,875.00 | 6,063 |
Mar 27, 2024 | 1,820.00 | 1,840.00 | 1,800.00 | 1,835.00 | 1,835.00 | 1,272 |
Mar 26, 2024 | 1,800.00 | 1,845.00 | 1,800.00 | 1,815.00 | 1,815.00 | 2,010 |
Mar 25, 2024 | 1,750.00 | 1,840.00 | 1,750.00 | 1,825.00 | 1,825.00 | 15,958 |
Mar 22, 2024 | 1,850.00 | 1,850.00 | 1,790.00 | 1,810.00 | 1,810.00 | 19,078 |
Mar 21, 2024 | 1,860.00 | 1,860.00 | 1,810.00 | 1,810.00 | 1,810.00 | 2,977 |
Mar 20, 2024 | 1,850.00 | 1,850.00 | 1,765.00 | 1,800.00 | 1,800.00 | 1,468 |
Mar 19, 2024 | 1,820.00 | 1,830.00 | 1,779.50 | 1,830.00 | 1,830.00 | 3,857 |
Mar 18, 2024 | 1,855.00 | 1,858.20 | 1,805.00 | 1,820.00 | 1,820.00 | 2,063 |
Mar 15, 2024 | 1,830.00 | 1,850.00 | 1,830.00 | 1,850.00 | 1,850.00 | 1,732 |
Mar 14, 2024 | 1,875.00 | 1,875.00 | 1,810.00 | 1,830.00 | 1,830.00 | 1,962 |
Mar 13, 2024 | 1,830.00 | 1,830.00 | 1,805.00 | 1,805.00 | 1,805.00 | 4,626 |
Mar 12, 2024 | 1,815.00 | 1,852.50 | 1,810.00 | 1,845.00 | 1,845.00 | 5,416 |
Mar 11, 2024 | 1,810.00 | 1,880.00 | 1,803.00 | 1,825.00 | 1,825.00 | 5,856 |
Mar 08, 2024 | 1,850.00 | 1,850.00 | 1,830.00 | 1,830.00 | 1,830.00 | 1,733 |
Mar 07, 2024 | 1,885.00 | 1,885.00 | 1,810.00 | 1,860.00 | 1,860.00 | 2,206 |
Mar 06, 2024 | 1,855.00 | 1,900.00 | 1,810.00 | 1,900.00 | 1,900.00 | 1,709 |
Mar 05, 2024 | 1,880.00 | 1,880.00 | 1,825.00 | 1,855.00 | 1,855.00 | 3,439 |
Mar 04, 2024 | 1,820.00 | 1,900.00 | 1,820.00 | 1,837.50 | 1,837.50 | 3,835 |
Mar 01, 2024 | 1,840.00 | 1,860.00 | 1,820.00 | 1,830.00 | 1,830.00 | 4,623 |
Feb 29, 2024 | 1,850.00 | 1,900.00 | 1,810.00 | 1,840.00 | 1,840.00 | 5,655 |
Feb 28, 2024 | 1,900.00 | 1,900.00 | 1,810.00 | 1,810.00 | 1,810.00 | 3,219 |
Feb 27, 2024 | 1,900.00 | 1,900.00 | 1,800.00 | 1,830.00 | 1,830.00 | 2,095 |
Feb 26, 2024 | 1,850.00 | 1,885.00 | 1,800.00 | 1,800.00 | 1,800.00 | 2,050 |
Feb 23, 2024 | 1,860.00 | 1,860.00 | 1,800.00 | 1,830.00 | 1,830.00 | 7,968 |
Feb 22, 2024 | 1,890.00 | 1,890.00 | 1,805.25 | 1,840.00 | 1,840.00 | 2,114 |
Feb 21, 2024 | 1,875.00 | 1,915.00 | 1,830.00 | 1,830.00 | 1,830.00 | 1,331 |
Feb 20, 2024 | 1,835.00 | 1,875.00 | 1,800.00 | 1,862.50 | 1,862.50 | 1,528 |
Feb 19, 2024 | 1,920.00 | 1,920.00 | 1,850.00 | 1,850.00 | 1,850.00 | 5,706 |
Feb 16, 2024 | 1,920.00 | 1,920.00 | 1,875.00 | 1,895.00 | 1,895.00 | 2,547 |
Feb 15, 2024 | 1,900.00 | 1,973.20 | 1,860.00 | 1,910.00 | 1,910.00 | 4,096 |
Feb 15, 2024 | 35 Dividend | |||||
Feb 14, 2024 | 1,920.00 | 1,950.00 | 1,874.40 | 1,905.00 | 1,870.00 | 3,500 |
Feb 13, 2024 | 1,930.00 | 1,975.00 | 1,930.00 | 1,945.00 | 1,909.27 | 3,529 |
Feb 12, 2024 | 1,950.00 | 1,950.00 | 1,905.00 | 1,925.00 | 1,889.63 | 4,585 |
Feb 09, 2024 | 1,920.00 | 1,950.00 | 1,850.00 | 1,935.00 | 1,899.45 | 24,784 |
Feb 08, 2024 | 2,000.00 | 2,100.00 | 2,000.00 | 2,100.00 | 2,061.42 | 1,784 |
Feb 07, 2024 | 2,080.00 | 2,130.00 | 1,985.00 | 1,985.00 | 1,948.53 | 5,572 |
Feb 06, 2024 | 2,010.00 | 2,100.00 | 2,010.00 | 2,080.00 | 2,041.78 | 5,278 |
Feb 05, 2024 | 2,060.00 | 2,093.20 | 1,999.10 | 2,010.00 | 1,973.07 | 3,358 |
Feb 02, 2024 | 2,000.00 | 2,073.20 | 2,000.00 | 2,060.00 | 2,022.15 | 1,242 |
Feb 01, 2024 | 2,090.00 | 2,090.00 | 2,028.81 | 2,090.00 | 2,051.60 | 1,942 |
Jan 31, 2024 | 2,010.00 | 2,060.00 | 2,000.00 | 2,060.00 | 2,022.15 | 17,038 |
Jan 30, 2024 | 2,100.00 | 2,100.00 | 2,020.00 | 2,020.00 | 1,982.89 | 3,287 |
Jan 29, 2024 | 2,073.03 | 2,094.57 | 2,073.03 | 2,080.00 | 2,041.78 | 187 |
Jan 26, 2024 | 2,190.00 | 2,190.00 | 2,060.00 | 2,060.00 | 2,022.15 | 1,140 |
Jan 25, 2024 | 2,090.00 | 2,091.81 | 2,060.00 | 2,075.00 | 2,036.88 | 4,009 |
Jan 24, 2024 | 2,110.00 | 2,110.00 | 2,090.01 | 2,100.00 | 2,061.42 | 5,568 |
Jan 23, 2024 | 2,110.00 | 2,190.00 | 2,081.00 | 2,190.00 | 2,149.76 | 1,620 |
Jan 22, 2024 | 2,150.00 | 2,150.00 | 2,095.80 | 2,110.00 | 2,071.23 | 7,624 |
Jan 19, 2024 | 2,100.00 | 2,190.00 | 2,094.50 | 2,190.00 | 2,149.76 | 1,391 |
Jan 18, 2024 | 2,120.00 | 2,150.00 | 2,060.00 | 2,060.00 | 2,022.15 | 2,629 |
Jan 17, 2024 | 2,220.00 | 2,220.00 | 2,054.31 | 2,100.00 | 2,061.42 | 2,924 |
Jan 16, 2024 | 2,170.00 | 2,170.00 | 2,100.00 | 2,130.00 | 2,090.87 | 3,539 |
Jan 15, 2024 | 2,125.00 | 2,240.00 | 2,110.00 | 2,175.00 | 2,135.04 | 288 |
Jan 12, 2024 | 2,190.00 | 2,190.00 | 2,100.00 | 2,100.00 | 2,061.42 | 1,138 |
Jan 11, 2024 | 2,190.00 | 2,200.00 | 2,160.00 | 2,200.00 | 2,159.58 | 4,249 |
Jan 10, 2024 | 2,170.00 | 2,225.30 | 2,170.00 | 2,195.00 | 2,154.67 | 7,068 |
Jan 09, 2024 | 2,230.00 | 2,240.00 | 2,178.40 | 2,200.00 | 2,159.58 | 349 |
Jan 08, 2024 | 2,190.00 | 2,200.00 | 2,146.42 | 2,200.00 | 2,159.58 | 1,627 |
Jan 05, 2024 | 2,230.00 | 2,240.00 | 2,090.00 | 2,240.00 | 2,198.85 | 2,442 |
Jan 04, 2024 | 2,110.00 | 2,240.00 | 2,098.00 | 2,240.00 | 2,198.85 | 2,000 |
Jan 03, 2024 | 2,160.00 | 2,184.00 | 2,126.29 | 2,180.00 | 2,139.95 | 2,100 |
Jan 02, 2024 | 2,150.00 | 2,197.50 | 2,100.00 | 2,155.00 | 2,115.41 | 689 |
Dec 29, 2023 | 2,190.00 | 2,200.00 | 2,080.00 | 2,185.00 | 2,144.86 | 3,055 |
Dec 28, 2023 | 2,180.00 | 2,198.99 | 2,080.00 | 2,190.00 | 2,149.76 | 2,582 |
Dec 27, 2023 | 2,170.00 | 2,200.00 | 2,140.00 | 2,175.00 | 2,135.04 | 1,783 |
Dec 22, 2023 | 2,130.00 | 2,160.00 | 2,130.00 | 2,170.00 | 2,130.13 | 159 |
Dec 21, 2023 | 2,160.00 | 2,170.00 | 2,080.00 | 2,160.00 | 2,120.31 | 7,482 |
Dec 20, 2023 | 2,100.00 | 2,144.00 | 2,079.00 | 2,130.00 | 2,090.87 | 2,630 |
Dec 19, 2023 | 2,100.00 | 2,100.00 | 2,069.00 | 2,100.00 | 2,061.42 | 4,297 |
Dec 18, 2023 | 2,100.00 | 2,166.15 | 2,090.00 | 2,090.00 | 2,051.60 | 1,555 |
Dec 15, 2023 | 2,070.00 | 2,162.70 | 2,050.00 | 2,100.00 | 2,061.42 | 1,559 |
Dec 14, 2023 | 2,090.00 | 2,134.00 | 2,050.00 | 2,100.00 | 2,061.42 | 17,602 |
Dec 13, 2023 | 2,100.00 | 2,144.00 | 2,060.00 | 2,080.00 | 2,041.78 | 8,574 |
Dec 12, 2023 | 2,250.00 | 2,290.00 | 2,020.00 | 2,040.00 | 2,002.52 | 37,761 |
Dec 11, 2023 | 2,280.00 | 2,290.00 | 2,280.00 | 2,290.00 | 2,247.93 | 1,002 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |