Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 23, 2024 | 3,220.90 | 3,256.00 | 3,210.00 | 3,256.00 | 3,256.00 | 259,340 |
Apr 22, 2024 | 3,196.00 | 3,217.00 | 3,177.22 | 3,214.00 | 3,214.00 | 101,650 |
Apr 19, 2024 | 3,148.00 | 3,178.00 | 3,105.96 | 3,178.00 | 3,178.00 | 233,630 |
Apr 18, 2024 | 3,166.00 | 3,174.00 | 3,130.00 | 3,166.00 | 3,166.00 | 218,645 |
Apr 17, 2024 | 3,152.00 | 3,184.00 | 3,144.00 | 3,144.00 | 3,144.00 | 168,797 |
Apr 16, 2024 | 3,166.00 | 3,202.00 | 3,144.00 | 3,170.00 | 3,170.00 | 154,106 |
Apr 15, 2024 | 3,238.00 | 3,264.00 | 3,204.00 | 3,216.00 | 3,216.00 | 775,117 |
Apr 12, 2024 | 3,328.00 | 3,328.00 | 3,228.00 | 3,228.00 | 3,228.00 | 234,106 |
Apr 11, 2024 | 3,154.00 | 3,266.00 | 3,154.00 | 3,258.00 | 3,258.00 | 244,351 |
Apr 10, 2024 | 3,260.00 | 3,306.00 | 3,214.00 | 3,222.00 | 3,222.00 | 240,990 |
Apr 09, 2024 | 3,194.00 | 3,288.00 | 3,194.00 | 3,264.00 | 3,264.00 | 1,214,377 |
Apr 08, 2024 | 3,168.00 | 3,246.00 | 3,160.00 | 3,226.00 | 3,226.00 | 237,037 |
Apr 05, 2024 | 3,228.00 | 3,236.00 | 3,190.20 | 3,204.00 | 3,204.00 | 151,625 |
Apr 04, 2024 | 3,224.00 | 3,258.00 | 3,224.00 | 3,256.00 | 3,256.00 | 371,739 |
Apr 03, 2024 | 3,208.00 | 3,286.00 | 3,208.00 | 3,240.00 | 3,240.00 | 397,470 |
Apr 02, 2024 | 3,234.00 | 3,388.00 | 3,234.00 | 3,284.00 | 3,284.00 | 242,608 |
Mar 28, 2024 | 3,280.00 | 3,317.00 | 3,262.00 | 3,307.00 | 3,307.00 | 308,831 |
Mar 27, 2024 | 3,230.00 | 3,275.00 | 3,230.00 | 3,275.00 | 3,275.00 | 300,552 |
Mar 26, 2024 | 3,221.00 | 3,278.00 | 3,214.00 | 3,278.00 | 3,278.00 | 332,156 |
Mar 25, 2024 | 3,288.00 | 3,296.00 | 3,251.00 | 3,252.00 | 3,252.00 | 216,918 |
Mar 22, 2024 | 3,254.00 | 3,342.00 | 3,254.00 | 3,306.00 | 3,306.00 | 253,283 |
Mar 21, 2024 | 3,304.00 | 3,339.00 | 3,282.00 | 3,329.00 | 3,329.00 | 590,677 |
Mar 20, 2024 | 3,348.00 | 3,348.00 | 3,276.00 | 3,276.00 | 3,276.00 | 235,592 |
Mar 19, 2024 | 3,247.00 | 3,327.00 | 3,247.00 | 3,302.00 | 3,302.00 | 196,570 |
Mar 18, 2024 | 3,338.00 | 3,338.00 | 3,294.00 | 3,320.00 | 3,320.00 | 204,499 |
Mar 15, 2024 | 3,376.00 | 3,385.00 | 3,298.00 | 3,321.00 | 3,321.00 | 1,230,437 |
Mar 14, 2024 | 3,408.00 | 3,408.00 | 3,302.00 | 3,309.00 | 3,309.00 | 300,133 |
Mar 13, 2024 | 3,330.00 | 3,354.50 | 3,315.00 | 3,331.00 | 3,331.00 | 791,703 |
Mar 12, 2024 | 3,348.00 | 3,361.00 | 3,304.00 | 3,326.00 | 3,326.00 | 502,179 |
Mar 11, 2024 | 3,305.00 | 3,365.00 | 3,296.00 | 3,316.00 | 3,316.00 | 277,695 |
Mar 08, 2024 | 3,356.00 | 3,394.00 | 3,338.00 | 3,363.00 | 3,363.00 | 442,358 |
Mar 07, 2024 | 3,365.00 | 3,365.00 | 3,313.00 | 3,359.00 | 3,359.00 | 522,083 |
Mar 06, 2024 | 3,312.00 | 3,374.00 | 3,312.00 | 3,357.00 | 3,357.00 | 242,713 |
Mar 05, 2024 | 3,306.00 | 3,417.00 | 3,306.00 | 3,323.00 | 3,323.00 | 308,638 |
Mar 04, 2024 | 3,357.00 | 3,383.00 | 3,334.00 | 3,381.00 | 3,381.00 | 312,140 |
Mar 01, 2024 | 3,509.00 | 3,516.00 | 3,359.00 | 3,363.00 | 3,363.00 | 463,223 |
Feb 29, 2024 | 3,535.00 | 3,611.45 | 3,462.00 | 3,505.00 | 3,505.00 | 844,906 |
Feb 28, 2024 | 3,688.00 | 3,688.00 | 3,574.79 | 3,608.00 | 3,608.00 | 303,360 |
Feb 27, 2024 | 3,679.00 | 3,681.00 | 3,622.00 | 3,659.00 | 3,659.00 | 205,428 |
Feb 26, 2024 | 3,730.00 | 3,730.00 | 3,630.00 | 3,660.00 | 3,660.00 | 555,564 |
Feb 23, 2024 | 3,581.00 | 3,698.00 | 3,581.00 | 3,696.00 | 3,696.00 | 521,477 |
Feb 22, 2024 | 3,602.00 | 3,686.00 | 3,602.00 | 3,660.00 | 3,660.00 | 383,805 |
Feb 21, 2024 | 3,673.00 | 3,694.00 | 3,627.00 | 3,656.00 | 3,656.00 | 175,121 |
Feb 20, 2024 | 3,709.00 | 3,725.00 | 3,664.00 | 3,695.00 | 3,695.00 | 160,955 |
Feb 19, 2024 | 3,671.00 | 3,707.00 | 3,657.00 | 3,707.00 | 3,707.00 | 189,029 |
Feb 16, 2024 | 3,611.00 | 3,682.00 | 3,558.00 | 3,682.00 | 3,682.00 | 318,042 |
Feb 15, 2024 | 3,611.00 | 3,624.00 | 3,595.00 | 3,604.00 | 3,604.00 | 191,638 |
Feb 14, 2024 | 3,515.00 | 3,595.00 | 3,515.00 | 3,587.00 | 3,587.00 | 183,211 |
Feb 13, 2024 | 3,518.00 | 3,567.00 | 3,471.00 | 3,523.00 | 3,523.00 | 194,148 |
Feb 12, 2024 | 3,646.00 | 3,665.00 | 3,585.00 | 3,585.00 | 3,585.00 | 141,534 |
Feb 09, 2024 | 3,516.00 | 3,590.00 | 3,516.00 | 3,584.00 | 3,584.00 | 241,943 |
Feb 08, 2024 | 3,629.00 | 3,637.00 | 3,582.00 | 3,582.00 | 3,582.00 | 301,886 |
Feb 07, 2024 | 3,636.00 | 3,650.00 | 3,615.00 | 3,615.00 | 3,615.00 | 374,607 |
Feb 06, 2024 | 3,630.00 | 3,669.00 | 3,623.00 | 3,649.00 | 3,649.00 | 194,729 |
Feb 05, 2024 | 3,673.00 | 3,691.00 | 3,632.00 | 3,649.00 | 3,649.00 | 262,066 |
Feb 02, 2024 | 3,803.00 | 3,803.00 | 3,675.00 | 3,681.00 | 3,681.00 | 139,150 |
Feb 01, 2024 | 3,701.00 | 3,733.00 | 3,686.00 | 3,726.00 | 3,726.00 | 289,201 |
Jan 31, 2024 | 3,692.00 | 3,715.00 | 3,675.00 | 3,701.00 | 3,701.00 | 271,535 |
Jan 30, 2024 | 3,604.00 | 3,690.00 | 3,592.00 | 3,690.00 | 3,690.00 | 335,056 |
Jan 29, 2024 | 3,502.00 | 3,572.00 | 3,502.00 | 3,566.00 | 3,566.00 | 191,642 |
Jan 26, 2024 | 3,493.00 | 3,598.00 | 3,493.00 | 3,589.00 | 3,589.00 | 204,884 |
Jan 25, 2024 | 3,453.00 | 3,586.00 | 3,453.00 | 3,579.00 | 3,579.00 | 132,143 |
Jan 24, 2024 | 3,545.00 | 3,552.00 | 3,506.00 | 3,539.00 | 3,539.00 | 153,058 |
Jan 23, 2024 | 3,525.00 | 3,583.00 | 3,525.00 | 3,525.00 | 3,525.00 | 248,536 |
Jan 22, 2024 | 3,447.00 | 3,586.00 | 3,447.00 | 3,577.00 | 3,577.00 | 173,189 |
Jan 19, 2024 | 3,551.00 | 3,570.00 | 3,521.00 | 3,533.00 | 3,533.00 | 313,564 |
Jan 18, 2024 | 3,487.00 | 3,557.00 | 3,487.00 | 3,557.00 | 3,557.00 | 156,284 |
Jan 17, 2024 | 3,482.00 | 3,576.34 | 3,482.00 | 3,515.00 | 3,515.00 | 116,884 |
Jan 16, 2024 | 3,625.00 | 3,625.00 | 3,539.00 | 3,558.00 | 3,558.00 | 684,506 |
Jan 15, 2024 | 3,580.00 | 3,586.00 | 3,497.00 | 3,559.00 | 3,559.00 | 120,106 |
Jan 12, 2024 | 3,553.00 | 3,606.00 | 3,553.00 | 3,575.00 | 3,575.00 | 387,122 |
Jan 11, 2024 | 3,573.00 | 3,587.00 | 3,538.00 | 3,538.00 | 3,538.00 | 530,970 |
Jan 10, 2024 | 3,533.00 | 3,569.52 | 3,520.00 | 3,550.00 | 3,550.00 | 156,024 |
Jan 09, 2024 | 3,588.00 | 3,597.00 | 3,526.00 | 3,543.00 | 3,543.00 | 274,011 |
Jan 08, 2024 | 3,517.00 | 3,586.00 | 3,473.00 | 3,586.00 | 3,586.00 | 144,213 |
Jan 05, 2024 | 3,577.00 | 3,581.00 | 3,489.00 | 3,545.00 | 3,545.00 | 252,254 |
Jan 04, 2024 | 3,659.00 | 3,686.00 | 3,643.00 | 3,677.00 | 3,677.00 | 148,578 |
Jan 03, 2024 | 3,704.00 | 3,731.00 | 3,661.77 | 3,670.00 | 3,670.00 | 257,620 |
Jan 02, 2024 | 3,779.00 | 3,833.00 | 3,697.00 | 3,719.00 | 3,719.00 | 145,620 |
Dec 29, 2023 | 3,708.00 | 3,795.00 | 3,708.00 | 3,779.00 | 3,779.00 | 41,034 |
Dec 28, 2023 | 3,709.00 | 3,803.00 | 3,709.00 | 3,769.00 | 3,769.00 | 119,225 |
Dec 27, 2023 | 3,800.00 | 3,861.00 | 3,786.00 | 3,806.00 | 3,806.00 | 112,792 |
Dec 22, 2023 | 3,782.00 | 3,807.00 | 3,757.00 | 3,807.00 | 3,807.00 | 145,253 |
Dec 21, 2023 | 3,763.00 | 3,807.00 | 3,748.00 | 3,799.00 | 3,799.00 | 85,341 |
Dec 20, 2023 | 3,775.00 | 3,801.00 | 3,730.00 | 3,790.00 | 3,790.00 | 156,262 |
Dec 19, 2023 | 3,720.00 | 3,765.00 | 3,712.00 | 3,750.00 | 3,750.00 | 185,793 |
Dec 18, 2023 | 3,682.00 | 3,718.00 | 3,673.00 | 3,705.00 | 3,705.00 | 125,703 |
Dec 15, 2023 | 3,757.00 | 3,776.00 | 3,689.00 | 3,712.00 | 3,712.00 | 524,560 |
Dec 14, 2023 | 3,670.00 | 3,785.00 | 3,670.00 | 3,756.00 | 3,756.00 | 397,894 |
Dec 13, 2023 | 3,636.00 | 3,674.00 | 3,608.00 | 3,650.00 | 3,650.00 | 258,385 |
Dec 12, 2023 | 3,571.00 | 3,638.00 | 3,553.22 | 3,603.00 | 3,603.00 | 288,341 |
Dec 11, 2023 | 3,419.00 | 3,522.00 | 3,419.00 | 3,514.00 | 3,514.00 | 171,839 |
Dec 08, 2023 | 3,429.00 | 3,513.00 | 3,429.00 | 3,504.00 | 3,504.00 | 124,401 |
Dec 07, 2023 | 3,444.00 | 3,461.00 | 3,418.00 | 3,444.00 | 3,444.00 | 287,822 |
Dec 06, 2023 | 3,396.00 | 3,459.20 | 3,393.00 | 3,436.00 | 3,436.00 | 109,464 |
Dec 05, 2023 | 3,341.00 | 3,411.00 | 3,299.00 | 3,393.00 | 3,393.00 | 119,601 |
Dec 04, 2023 | 3,380.00 | 3,400.00 | 3,339.00 | 3,348.00 | 3,348.00 | 135,806 |
Dec 01, 2023 | 3,298.00 | 3,388.00 | 3,298.00 | 3,379.00 | 3,379.00 | 129,270 |
Nov 30, 2023 | 3,315.00 | 3,397.00 | 3,315.00 | 3,371.00 | 3,371.00 | 469,877 |
Nov 29, 2023 | 3,338.00 | 3,398.00 | 3,338.00 | 3,383.00 | 3,383.00 | 114,637 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |