Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 17, 2024 | 3,915.05 | 3,920.00 | 3,829.70 | 3,833.95 | 3,833.95 | 223,617 |
May 16, 2024 | 3,888.75 | 3,910.00 | 3,844.50 | 3,900.30 | 3,900.30 | 33,443 |
May 16, 2024 | 28 Dividend | |||||
May 15, 2024 | 3,901.95 | 3,930.20 | 3,875.05 | 3,880.35 | 3,852.35 | 71,057 |
May 14, 2024 | 3,926.15 | 3,945.20 | 3,893.80 | 3,901.95 | 3,873.79 | 19,294 |
May 13, 2024 | 3,888.00 | 3,955.00 | 3,869.65 | 3,946.80 | 3,918.32 | 68,499 |
May 10, 2024 | 3,965.00 | 3,973.80 | 3,884.65 | 3,895.85 | 3,867.74 | 119,844 |
May 09, 2024 | 3,959.35 | 3,970.00 | 3,911.05 | 3,960.05 | 3,931.47 | 24,876 |
May 08, 2024 | 3,951.55 | 3,984.00 | 3,940.05 | 3,972.70 | 3,944.03 | 25,099 |
May 07, 2024 | 3,925.85 | 3,988.30 | 3,912.70 | 3,978.25 | 3,949.54 | 68,881 |
May 06, 2024 | 3,859.95 | 3,939.10 | 3,855.00 | 3,920.70 | 3,892.41 | 53,334 |
May 03, 2024 | 3,881.65 | 3,893.30 | 3,798.05 | 3,839.35 | 3,811.65 | 149,072 |
May 02, 2024 | 3,800.00 | 3,870.20 | 3,782.50 | 3,863.75 | 3,835.87 | 76,798 |
Apr 30, 2024 | 3,870.60 | 3,880.00 | 3,810.00 | 3,822.60 | 3,795.02 | 98,711 |
Apr 29, 2024 | 3,825.60 | 3,877.70 | 3,820.00 | 3,870.60 | 3,842.67 | 22,303 |
Apr 26, 2024 | 3,859.65 | 3,875.85 | 3,801.25 | 3,812.85 | 3,785.34 | 114,191 |
Apr 25, 2024 | 3,814.20 | 3,872.00 | 3,807.80 | 3,851.85 | 3,824.06 | 86,420 |
Apr 24, 2024 | 3,890.00 | 3,896.00 | 3,824.15 | 3,831.25 | 3,803.60 | 38,530 |
Apr 23, 2024 | 3,880.00 | 3,894.90 | 3,861.40 | 3,874.20 | 3,846.24 | 61,696 |
Apr 22, 2024 | 3,828.60 | 3,879.35 | 3,815.50 | 3,865.45 | 3,837.56 | 51,988 |
Apr 19, 2024 | 3,840.60 | 3,851.80 | 3,801.00 | 3,827.45 | 3,799.83 | 223,097 |
Apr 18, 2024 | 3,889.75 | 3,936.00 | 3,851.00 | 3,863.50 | 3,835.62 | 65,782 |
Apr 16, 2024 | 3,909.00 | 3,928.10 | 3,863.65 | 3,872.30 | 3,844.36 | 163,353 |
Apr 15, 2024 | 3,995.00 | 4,063.00 | 3,920.00 | 3,941.65 | 3,913.21 | 104,649 |
Apr 12, 2024 | 3,982.50 | 4,013.25 | 3,948.00 | 4,000.30 | 3,971.43 | 179,585 |
Apr 10, 2024 | 3,950.05 | 3,989.30 | 3,916.60 | 3,982.55 | 3,953.81 | 109,590 |
Apr 09, 2024 | 3,980.00 | 4,015.05 | 3,925.10 | 3,947.15 | 3,918.67 | 81,107 |
Apr 08, 2024 | 3,980.00 | 4,030.00 | 3,960.10 | 3,972.70 | 3,944.03 | 90,377 |
Apr 05, 2024 | 3,980.00 | 4,001.90 | 3,959.50 | 3,979.55 | 3,950.83 | 93,066 |
Apr 04, 2024 | 3,970.05 | 4,027.30 | 3,936.00 | 4,003.05 | 3,974.16 | 42,264 |
Apr 03, 2024 | 3,859.55 | 3,981.20 | 3,855.70 | 3,947.25 | 3,918.77 | 62,264 |
Apr 02, 2024 | 3,889.95 | 3,905.50 | 3,875.00 | 3,882.60 | 3,854.58 | 44,046 |
Apr 01, 2024 | 3,900.00 | 3,932.00 | 3,886.60 | 3,915.25 | 3,887.00 | 58,865 |
Mar 28, 2024 | 3,856.45 | 3,914.65 | 3,840.50 | 3,883.55 | 3,855.53 | 80,498 |
Mar 27, 2024 | 3,896.95 | 3,896.95 | 3,828.55 | 3,837.50 | 3,809.81 | 71,441 |
Mar 26, 2024 | 3,897.55 | 3,946.00 | 3,872.00 | 3,877.10 | 3,849.12 | 203,863 |
Mar 22, 2024 | 3,899.00 | 3,938.40 | 3,856.00 | 3,913.10 | 3,884.86 | 275,926 |
Mar 21, 2024 | 3,985.40 | 4,008.45 | 3,948.85 | 3,974.05 | 3,945.37 | 64,927 |
Mar 20, 2024 | 3,986.00 | 4,018.00 | 3,960.50 | 3,970.45 | 3,941.80 | 136,936 |
Mar 19, 2024 | 4,055.65 | 4,055.70 | 3,965.90 | 3,977.55 | 3,948.85 | 25,582,190 |
Mar 18, 2024 | 4,217.50 | 4,254.45 | 4,116.70 | 4,144.75 | 4,114.84 | 39,490 |
Mar 15, 2024 | 4,202.85 | 4,238.80 | 4,177.00 | 4,217.50 | 4,187.07 | 106,409 |
Mar 14, 2024 | 4,143.05 | 4,213.70 | 4,086.80 | 4,207.15 | 4,176.79 | 50,198 |
Mar 13, 2024 | 4,200.05 | 4,241.05 | 4,132.80 | 4,148.40 | 4,118.47 | 46,250 |
Mar 12, 2024 | 4,117.30 | 4,229.30 | 4,117.30 | 4,191.35 | 4,161.11 | 99,915 |
Mar 11, 2024 | 4,080.35 | 4,153.05 | 4,080.35 | 4,121.50 | 4,091.76 | 105,726 |
Mar 07, 2024 | 4,060.10 | 4,124.00 | 4,039.00 | 4,110.10 | 4,080.44 | 227,716 |
Mar 06, 2024 | 4,016.15 | 4,071.95 | 3,959.35 | 4,065.30 | 4,035.97 | 70,501 |
Mar 05, 2024 | 4,060.00 | 4,062.00 | 3,980.50 | 4,011.35 | 3,982.40 | 120,472 |
Mar 04, 2024 | 4,095.45 | 4,114.10 | 4,075.45 | 4,081.60 | 4,052.15 | 108,134 |
Mar 01, 2024 | 4,095.40 | 4,139.90 | 4,087.85 | 4,096.30 | 4,066.74 | 120,954 |
Feb 29, 2024 | 4,100.00 | 4,138.00 | 4,068.80 | 4,092.15 | 4,062.62 | 30,529 |
Feb 28, 2024 | 4,103.00 | 4,154.25 | 4,091.30 | 4,116.40 | 4,086.70 | 33,404 |
Feb 27, 2024 | 3,999.80 | 4,124.65 | 3,997.05 | 4,102.80 | 4,073.19 | 334,830 |
Feb 26, 2024 | 4,039.00 | 4,050.85 | 3,983.30 | 4,000.40 | 3,971.53 | 19,901 |
Feb 23, 2024 | 4,121.05 | 4,128.95 | 4,045.50 | 4,051.95 | 4,022.71 | 171,593 |
Feb 22, 2024 | 3,968.35 | 4,093.80 | 3,968.35 | 4,086.45 | 4,056.96 | 31,762 |
Feb 21, 2024 | 4,018.85 | 4,063.00 | 3,980.00 | 3,989.30 | 3,960.51 | 24,380 |
Feb 20, 2024 | 4,089.90 | 4,098.85 | 4,011.10 | 4,029.95 | 4,000.87 | 30,284 |
Feb 19, 2024 | 4,119.15 | 4,121.65 | 4,055.10 | 4,101.60 | 4,072.00 | 56,840 |
Feb 16, 2024 | 4,112.05 | 4,147.00 | 4,100.90 | 4,129.20 | 4,099.40 | 132,816 |
Feb 15, 2024 | 4,122.30 | 4,145.00 | 4,081.70 | 4,102.00 | 4,072.40 | 39,303 |
Feb 14, 2024 | 4,102.05 | 4,114.50 | 4,049.55 | 4,101.00 | 4,071.41 | 15,211 |
Feb 13, 2024 | 4,120.05 | 4,169.35 | 4,082.40 | 4,149.15 | 4,119.21 | 21,924 |
Feb 12, 2024 | 4,130.90 | 4,159.35 | 4,106.10 | 4,119.05 | 4,089.33 | 57,361 |
Feb 09, 2024 | 4,130.00 | 4,184.55 | 4,098.40 | 4,134.25 | 4,104.42 | 202,275 |
Feb 08, 2024 | 4,090.00 | 4,157.60 | 4,085.75 | 4,135.55 | 4,105.71 | 39,399 |
Feb 07, 2024 | 4,140.15 | 4,156.05 | 4,072.85 | 4,083.20 | 4,053.74 | 271,054 |
Feb 06, 2024 | 4,000.00 | 4,149.75 | 3,987.10 | 4,133.45 | 4,103.62 | 107,328 |
Feb 05, 2024 | 3,973.60 | 4,020.00 | 3,960.45 | 3,972.75 | 3,944.08 | 126,912 |
Feb 02, 2024 | 3,860.00 | 3,982.05 | 3,860.00 | 3,966.35 | 3,937.73 | 178,429 |
Feb 01, 2024 | 3,816.20 | 3,904.70 | 3,805.00 | 3,851.45 | 3,823.66 | 780,437 |
Jan 31, 2024 | 3,804.15 | 3,834.90 | 3,797.00 | 3,814.75 | 3,787.22 | 32,384 |
Jan 30, 2024 | 3,801.50 | 3,845.75 | 3,786.00 | 3,799.10 | 3,771.69 | 272,018 |
Jan 29, 2024 | 3,807.85 | 3,820.50 | 3,782.00 | 3,801.35 | 3,773.92 | 251,247 |
Jan 25, 2024 | 3,836.80 | 3,855.00 | 3,780.00 | 3,808.20 | 3,780.72 | 1,089,054 |
Jan 24, 2024 | 3,862.20 | 3,881.40 | 3,805.00 | 3,848.00 | 3,820.23 | 408,405 |
Jan 23, 2024 | 3,900.00 | 3,933.00 | 3,844.25 | 3,861.90 | 3,834.03 | 51,991 |
Jan 19, 2024 | 3,930.00 | 3,963.00 | 3,917.40 | 3,942.25 | 3,913.80 | 562,002 |
Jan 19, 2024 | 27 Dividend | |||||
Jan 18, 2024 | - | - | - | - | - | - |
Jan 17, 2024 | 3,835.85 | 3,910.00 | 3,818.10 | 3,884.15 | 3,856.12 | 41,328 |
Jan 16, 2024 | 3,902.25 | 3,902.25 | 3,855.25 | 3,861.00 | 3,833.14 | 25,447 |
Jan 15, 2024 | 3,952.45 | 3,965.00 | 3,885.00 | 3,902.40 | 3,874.24 | 89,116 |
Jan 12, 2024 | 3,843.95 | 3,905.75 | 3,820.60 | 3,881.70 | 3,853.69 | 1,168,288 |
Jan 11, 2024 | 3,723.00 | 3,772.00 | 3,708.00 | 3,736.20 | 3,709.24 | 205,186 |
Jan 10, 2024 | 3,690.15 | 3,730.00 | 3,688.00 | 3,713.70 | 3,686.90 | 99,268 |
Jan 09, 2024 | 3,718.85 | 3,752.10 | 3,683.15 | 3,690.15 | 3,663.52 | 87,204 |
Jan 08, 2024 | 3,737.75 | 3,738.15 | 3,671.05 | 3,677.70 | 3,651.16 | 26,313 |
Jan 05, 2024 | 3,671.20 | 3,746.90 | 3,671.20 | 3,737.75 | 3,710.78 | 226,503 |
Jan 04, 2024 | 3,700.00 | 3,719.15 | 3,651.55 | 3,667.00 | 3,640.54 | 113,458 |
Jan 03, 2024 | 3,770.00 | 3,770.00 | 3,688.20 | 3,691.55 | 3,664.91 | 101,894 |
Jan 02, 2024 | 3,814.40 | 3,814.40 | 3,766.45 | 3,783.25 | 3,755.95 | 28,298 |
Jan 01, 2024 | 3,792.00 | 3,831.90 | 3,772.80 | 3,810.60 | 3,783.10 | 68,853 |
Dec 29, 2023 | 3,797.85 | 3,822.95 | 3,766.05 | 3,794.95 | 3,767.57 | 105,711 |
Dec 28, 2023 | 3,822.10 | 3,838.25 | 3,793.75 | 3,801.05 | 3,773.62 | 29,256 |
Dec 27, 2023 | 3,795.55 | 3,818.00 | 3,768.10 | 3,810.80 | 3,783.30 | 28,290 |
Dec 26, 2023 | 3,780.10 | 3,833.85 | 3,780.10 | 3,794.60 | 3,767.22 | 70,216 |
Dec 22, 2023 | 3,796.30 | 3,845.95 | 3,762.70 | 3,825.30 | 3,797.70 | 127,163 |
Dec 21, 2023 | 3,734.40 | 3,805.00 | 3,734.40 | 3,789.45 | 3,762.11 | 90,556 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |