Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | 2,424.00 | 2,441.00 | 2,412.00 | 2,437.00 | 2,437.00 | 169,738 |
Apr 18, 2024 | 2,385.00 | 2,425.00 | 2,374.15 | 2,419.00 | 2,419.00 | 1,167,883 |
Apr 17, 2024 | 2,348.00 | 2,391.00 | 2,323.00 | 2,368.00 | 2,368.00 | 726,615 |
Apr 16, 2024 | 2,362.00 | 2,420.00 | 2,345.75 | 2,353.00 | 2,353.00 | 1,141,408 |
Apr 15, 2024 | 2,393.00 | 2,400.00 | 2,367.00 | 2,380.00 | 2,380.00 | 492,403 |
Apr 12, 2024 | 2,360.00 | 2,416.23 | 2,357.00 | 2,396.00 | 2,396.00 | 669,958 |
Apr 11, 2024 | 2,348.00 | 2,384.00 | 2,344.01 | 2,350.00 | 2,350.00 | 672,290 |
Apr 10, 2024 | 2,390.00 | 2,410.00 | 2,346.00 | 2,361.00 | 2,361.00 | 620,200 |
Apr 09, 2024 | 2,379.00 | 2,399.00 | 2,363.00 | 2,382.00 | 2,382.00 | 512,647 |
Apr 08, 2024 | 2,422.00 | 2,428.00 | 2,371.00 | 2,382.00 | 2,382.00 | 874,972 |
Apr 05, 2024 | 2,468.00 | 2,476.00 | 2,424.00 | 2,428.00 | 2,428.00 | 812,079 |
Apr 04, 2024 | 2,475.00 | 2,498.00 | 2,472.00 | 2,486.00 | 2,486.00 | 1,847,244 |
Apr 03, 2024 | 2,481.00 | 2,498.00 | 2,459.00 | 2,479.00 | 2,479.00 | 782,498 |
Apr 02, 2024 | 2,466.00 | 2,500.00 | 2,452.00 | 2,489.00 | 2,489.00 | 1,033,361 |
Mar 28, 2024 | 2,535.00 | 2,550.00 | 2,470.00 | 2,470.00 | 2,470.00 | 817,379 |
Mar 27, 2024 | 2,529.00 | 2,540.00 | 2,486.00 | 2,540.00 | 2,540.00 | 744,836 |
Mar 26, 2024 | 2,529.00 | 2,561.00 | 2,526.00 | 2,526.00 | 2,526.00 | 485,765 |
Mar 25, 2024 | 2,563.00 | 2,572.00 | 2,550.00 | 2,550.00 | 2,550.00 | 528,330 |
Mar 22, 2024 | 2,565.00 | 2,590.00 | 2,561.00 | 2,568.00 | 2,568.00 | 732,118 |
Mar 21, 2024 | 2,571.00 | 2,593.00 | 2,544.00 | 2,553.00 | 2,553.00 | 756,680 |
Mar 20, 2024 | 2,526.00 | 2,564.00 | 2,517.00 | 2,561.00 | 2,561.00 | 663,167 |
Mar 19, 2024 | 2,505.00 | 2,528.00 | 2,484.00 | 2,524.00 | 2,524.00 | 1,019,742 |
Mar 18, 2024 | 2,568.00 | 2,572.00 | 2,493.00 | 2,513.00 | 2,513.00 | 414,619 |
Mar 15, 2024 | 2,563.00 | 2,601.00 | 2,563.00 | 2,575.00 | 2,575.00 | 1,481,387 |
Mar 14, 2024 | 2,576.00 | 2,593.00 | 2,567.00 | 2,577.00 | 2,577.00 | 464,651 |
Mar 13, 2024 | 2,555.00 | 2,590.00 | 2,555.00 | 2,574.00 | 2,574.00 | 1,530,291 |
Mar 12, 2024 | 2,623.00 | 2,626.00 | 2,551.00 | 2,551.00 | 2,551.00 | 1,319,104 |
Mar 11, 2024 | 2,595.00 | 2,613.00 | 2,581.00 | 2,611.00 | 2,611.00 | 661,440 |
Mar 08, 2024 | 2,582.00 | 2,601.00 | 2,555.00 | 2,601.00 | 2,601.00 | 545,946 |
Mar 07, 2024 | 2,538.00 | 2,615.00 | 2,533.00 | 2,582.00 | 2,582.00 | 770,448 |
Mar 06, 2024 | 2,519.00 | 2,568.00 | 2,502.00 | 2,542.00 | 2,542.00 | 628,580 |
Mar 05, 2024 | 2,493.00 | 2,528.00 | 2,493.00 | 2,525.00 | 2,525.00 | 914,771 |
Mar 04, 2024 | 2,511.00 | 2,528.00 | 2,474.00 | 2,498.00 | 2,498.00 | 443,190 |
Mar 01, 2024 | 2,509.00 | 2,527.00 | 2,488.00 | 2,509.00 | 2,509.00 | 750,454 |
Feb 29, 2024 | 2,513.00 | 2,554.00 | 2,500.00 | 2,500.00 | 2,500.00 | 2,246,273 |
Feb 28, 2024 | 2,510.00 | 2,519.00 | 2,463.03 | 2,496.00 | 2,496.00 | 458,099 |
Feb 27, 2024 | 2,477.00 | 2,509.00 | 2,471.00 | 2,501.00 | 2,501.00 | 2,721,214 |
Feb 26, 2024 | 2,528.00 | 2,539.00 | 2,471.00 | 2,478.00 | 2,478.00 | 758,792 |
Feb 23, 2024 | 2,538.00 | 2,554.00 | 2,521.00 | 2,529.00 | 2,529.00 | 675,119 |
Feb 22, 2024 | 2,582.00 | 2,588.00 | 2,528.00 | 2,539.00 | 2,539.00 | 1,772,421 |
Feb 21, 2024 | 2,579.00 | 2,598.00 | 2,557.00 | 2,573.00 | 2,573.00 | 901,887 |
Feb 20, 2024 | 2,542.00 | 2,589.00 | 2,529.00 | 2,589.00 | 2,589.00 | 2,700,630 |
Feb 19, 2024 | 2,554.00 | 2,571.00 | 2,536.00 | 2,543.00 | 2,543.00 | 459,352 |
Feb 16, 2024 | 2,539.00 | 2,562.00 | 2,526.00 | 2,554.00 | 2,554.00 | 445,744 |
Feb 15, 2024 | 2,509.00 | 2,564.00 | 2,491.00 | 2,543.00 | 2,543.00 | 584,143 |
Feb 14, 2024 | 2,524.00 | 2,546.00 | 2,480.00 | 2,497.00 | 2,497.00 | 744,385 |
Feb 13, 2024 | 2,501.00 | 2,522.00 | 2,486.00 | 2,495.00 | 2,495.00 | 1,108,396 |
Feb 12, 2024 | 2,453.00 | 2,509.00 | 2,453.00 | 2,495.00 | 2,495.00 | 489,268 |
Feb 09, 2024 | 2,488.00 | 2,499.00 | 2,463.00 | 2,469.00 | 2,469.00 | 327,833 |
Feb 08, 2024 | 2,522.00 | 2,540.00 | 2,497.00 | 2,497.00 | 2,497.00 | 519,082 |
Feb 07, 2024 | 2,532.00 | 2,550.00 | 2,523.00 | 2,534.00 | 2,534.00 | 435,247 |
Feb 06, 2024 | 2,555.00 | 2,564.39 | 2,508.00 | 2,536.00 | 2,536.00 | 551,024 |
Feb 05, 2024 | 2,582.00 | 2,596.00 | 2,519.00 | 2,554.00 | 2,554.00 | 1,011,080 |
Feb 02, 2024 | 2,621.00 | 2,647.00 | 2,569.00 | 2,569.00 | 2,569.00 | 1,111,354 |
Feb 01, 2024 | 2,585.00 | 2,619.00 | 2,584.00 | 2,593.00 | 2,593.00 | 1,424,854 |
Jan 31, 2024 | 2,560.00 | 2,609.00 | 2,549.00 | 2,598.00 | 2,598.00 | 780,520 |
Jan 30, 2024 | 2,559.00 | 2,574.44 | 2,536.00 | 2,560.00 | 2,560.00 | 691,147 |
Jan 29, 2024 | 2,544.00 | 2,557.00 | 2,535.00 | 2,547.00 | 2,547.00 | 669,080 |
Jan 26, 2024 | 2,502.00 | 2,558.00 | 2,496.00 | 2,558.00 | 2,558.00 | 910,671 |
Jan 25, 2024 | 2,503.00 | 2,518.00 | 2,494.00 | 2,498.00 | 2,498.00 | 710,146 |
Jan 24, 2024 | 2,552.00 | 2,560.00 | 2,509.00 | 2,513.00 | 2,513.00 | 553,378 |
Jan 23, 2024 | 2,538.00 | 2,542.00 | 2,520.00 | 2,533.00 | 2,533.00 | 536,957 |
Jan 22, 2024 | 2,477.00 | 2,546.00 | 2,473.00 | 2,533.00 | 2,533.00 | 385,157 |
Jan 19, 2024 | 2,505.00 | 2,526.00 | 2,491.00 | 2,497.00 | 2,497.00 | 1,120,496 |
Jan 18, 2024 | 2,522.00 | 2,542.00 | 2,503.00 | 2,509.00 | 2,509.00 | 691,837 |
Jan 17, 2024 | 2,587.00 | 2,593.00 | 2,495.00 | 2,538.00 | 2,538.00 | 661,727 |
Jan 16, 2024 | 2,615.00 | 2,640.00 | 2,600.00 | 2,613.00 | 2,613.00 | 1,882,667 |
Jan 15, 2024 | 2,614.00 | 2,633.00 | 2,594.00 | 2,610.00 | 2,610.00 | 1,569,956 |
Jan 12, 2024 | 2,546.00 | 2,602.00 | 2,542.00 | 2,602.00 | 2,602.00 | 539,861 |
Jan 11, 2024 | 2,632.00 | 2,635.00 | 2,536.00 | 2,543.00 | 2,543.00 | 713,549 |
Jan 10, 2024 | 2,601.00 | 2,641.00 | 2,597.00 | 2,620.00 | 2,620.00 | 1,191,455 |
Jan 09, 2024 | 2,565.00 | 2,617.00 | 2,560.00 | 2,617.00 | 2,617.00 | 1,549,449 |
Jan 08, 2024 | 2,600.00 | 2,600.00 | 2,555.00 | 2,566.00 | 2,566.00 | 570,174 |
Jan 05, 2024 | 2,565.00 | 2,592.00 | 2,549.00 | 2,573.00 | 2,573.00 | 522,783 |
Jan 04, 2024 | 2,552.00 | 2,581.00 | 2,549.00 | 2,581.00 | 2,581.00 | 483,906 |
Jan 03, 2024 | 2,538.00 | 2,566.00 | 2,536.68 | 2,555.00 | 2,555.00 | 422,924 |
Jan 02, 2024 | 2,579.00 | 2,595.00 | 2,539.00 | 2,548.00 | 2,548.00 | 497,677 |
Dec 29, 2023 | 2,607.00 | 2,608.00 | 2,570.00 | 2,579.00 | 2,579.00 | 317,283 |
Dec 28, 2023 | 2,624.00 | 2,632.00 | 2,590.00 | 2,593.00 | 2,593.00 | 277,758 |
Dec 27, 2023 | 2,622.00 | 2,636.00 | 2,609.00 | 2,609.00 | 2,609.00 | 465,321 |
Dec 22, 2023 | 2,623.00 | 2,629.00 | 2,604.00 | 2,619.00 | 2,619.00 | 570,699 |
Dec 21, 2023 | 2,670.00 | 2,691.00 | 2,625.00 | 2,629.00 | 2,629.00 | 659,882 |
Dec 20, 2023 | 2,665.00 | 2,679.00 | 2,642.00 | 2,672.00 | 2,672.00 | 370,756 |
Dec 19, 2023 | 2,609.00 | 2,651.00 | 2,609.00 | 2,641.00 | 2,641.00 | 2,431,006 |
Dec 18, 2023 | 2,625.00 | 2,667.00 | 2,595.00 | 2,600.00 | 2,600.00 | 1,296,745 |
Dec 15, 2023 | 2,644.00 | 2,666.00 | 2,608.00 | 2,619.00 | 2,619.00 | 4,436,806 |
Dec 14, 2023 | 2,729.00 | 2,761.00 | 2,650.00 | 2,650.00 | 2,650.00 | 1,143,872 |
Dec 13, 2023 | 2,677.00 | 2,717.00 | 2,667.00 | 2,701.00 | 2,701.00 | 897,829 |
Dec 12, 2023 | 2,705.00 | 2,712.00 | 2,677.00 | 2,677.00 | 2,677.00 | 1,294,159 |
Dec 11, 2023 | 2,676.00 | 2,715.00 | 2,663.00 | 2,711.00 | 2,711.00 | 1,204,023 |
Dec 08, 2023 | 2,726.00 | 2,733.00 | 2,698.50 | 2,714.00 | 2,714.00 | 1,320,402 |
Dec 07, 2023 | 2,667.00 | 2,721.00 | 2,660.00 | 2,721.00 | 2,721.00 | 2,640,883 |
Dec 06, 2023 | 2,631.00 | 2,660.00 | 2,612.00 | 2,656.00 | 2,656.00 | 615,960 |
Dec 05, 2023 | 2,586.00 | 2,626.00 | 2,564.00 | 2,623.00 | 2,623.00 | 537,161 |
Dec 04, 2023 | 2,609.00 | 2,631.00 | 2,573.00 | 2,588.00 | 2,588.00 | 725,335 |
Dec 01, 2023 | 2,613.00 | 2,619.00 | 2,577.00 | 2,615.00 | 2,615.00 | 624,451 |
Nov 30, 2023 | 2,660.00 | 2,665.00 | 2,559.00 | 2,601.00 | 2,601.00 | 3,008,191 |
Nov 30, 2023 | 46.74 Dividend | |||||
Nov 29, 2023 | 2,729.00 | 2,733.00 | 2,693.00 | 2,716.00 | 2,669.26 | 592,579 |
Nov 28, 2023 | 2,700.00 | 2,728.00 | 2,692.00 | 2,728.00 | 2,681.05 | 1,149,165 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |