Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 09, 2024 | 3,962.00 | 3,971.00 | 3,910.05 | 3,960.20 | 3,960.20 | 1,726,442 |
May 08, 2024 | 3,961.00 | 3,984.30 | 3,938.60 | 3,976.95 | 3,976.95 | 1,247,685 |
May 07, 2024 | 3,930.80 | 3,988.00 | 3,913.50 | 3,978.95 | 3,978.95 | 2,062,112 |
May 06, 2024 | 3,853.00 | 3,939.95 | 3,853.00 | 3,921.05 | 3,921.05 | 2,053,831 |
May 03, 2024 | 3,890.15 | 3,893.60 | 3,797.60 | 3,843.40 | 3,843.40 | 2,962,234 |
May 02, 2024 | 3,778.05 | 3,871.10 | 3,778.05 | 3,863.30 | 3,863.30 | 2,491,044 |
Apr 30, 2024 | 3,872.00 | 3,881.75 | 3,810.00 | 3,820.65 | 3,820.65 | 2,203,078 |
Apr 29, 2024 | 3,838.00 | 3,877.80 | 3,819.20 | 3,870.20 | 3,870.20 | 1,110,693 |
Apr 26, 2024 | 3,855.15 | 3,876.80 | 3,802.55 | 3,821.35 | 3,821.35 | 2,039,178 |
Apr 25, 2024 | 3,811.20 | 3,873.65 | 3,811.00 | 3,852.20 | 3,852.20 | 2,856,271 |
Apr 24, 2024 | 3,890.00 | 3,898.00 | 3,824.45 | 3,831.05 | 3,831.05 | 1,317,312 |
Apr 23, 2024 | 3,877.05 | 3,895.00 | 3,860.60 | 3,874.70 | 3,874.70 | 1,807,586 |
Apr 22, 2024 | 3,837.00 | 3,878.00 | 3,812.00 | 3,864.60 | 3,864.60 | 1,728,883 |
Apr 19, 2024 | 3,838.00 | 3,852.55 | 3,800.90 | 3,826.20 | 3,826.20 | 2,957,749 |
Apr 18, 2024 | 3,876.80 | 3,936.00 | 3,850.00 | 3,862.00 | 3,862.00 | 3,476,284 |
Apr 16, 2024 | 3,902.00 | 3,928.70 | 3,862.85 | 3,872.80 | 3,872.80 | 3,051,420 |
Apr 15, 2024 | 4,001.40 | 4,064.20 | 3,919.05 | 3,941.20 | 3,941.20 | 4,200,329 |
Apr 12, 2024 | 3,971.00 | 4,013.35 | 3,945.50 | 4,001.40 | 4,001.40 | 4,354,821 |
Apr 10, 2024 | 3,956.40 | 3,990.20 | 3,918.00 | 3,984.65 | 3,984.65 | 2,101,965 |
Apr 09, 2024 | 3,984.00 | 4,015.85 | 3,925.05 | 3,946.55 | 3,946.55 | 1,876,992 |
Apr 08, 2024 | 3,983.00 | 4,032.65 | 3,960.00 | 3,972.55 | 3,972.55 | 2,302,538 |
Apr 05, 2024 | 3,978.00 | 4,002.00 | 3,960.50 | 3,979.25 | 3,979.25 | 1,636,819 |
Apr 04, 2024 | 3,975.90 | 4,028.65 | 3,935.25 | 4,003.30 | 4,003.30 | 3,394,637 |
Apr 03, 2024 | 3,851.00 | 3,981.00 | 3,851.00 | 3,947.30 | 3,947.30 | 3,973,090 |
Apr 02, 2024 | 3,890.00 | 3,909.85 | 3,873.00 | 3,883.80 | 3,883.80 | 2,142,666 |
Apr 01, 2024 | 3,897.70 | 3,933.30 | 3,888.05 | 3,916.75 | 3,916.75 | 1,569,676 |
Mar 28, 2024 | 3,850.10 | 3,915.00 | 3,840.50 | 3,876.30 | 3,876.30 | 4,311,783 |
Mar 27, 2024 | 3,888.50 | 3,895.00 | 3,829.40 | 3,840.90 | 3,840.90 | 1,968,575 |
Mar 26, 2024 | 3,875.00 | 3,946.70 | 3,871.45 | 3,877.50 | 3,877.50 | 3,440,925 |
Mar 22, 2024 | 3,897.00 | 3,938.00 | 3,855.00 | 3,910.90 | 3,910.90 | 5,852,485 |
Mar 21, 2024 | 3,990.05 | 4,008.40 | 3,948.00 | 3,972.95 | 3,972.95 | 3,829,582 |
Mar 20, 2024 | 3,986.00 | 4,018.00 | 3,960.20 | 3,970.90 | 3,970.90 | 1,817,913 |
Mar 19, 2024 | 4,051.25 | 4,058.00 | 3,966.60 | 3,977.30 | 3,977.30 | 8,931,209 |
Mar 18, 2024 | 4,215.25 | 4,254.75 | 4,117.85 | 4,152.50 | 4,152.50 | 1,526,904 |
Mar 15, 2024 | 4,192.60 | 4,239.00 | 4,177.00 | 4,219.25 | 4,219.25 | 3,373,143 |
Mar 14, 2024 | 4,153.45 | 4,225.00 | 4,086.00 | 4,207.60 | 4,207.60 | 2,919,608 |
Mar 13, 2024 | 4,205.00 | 4,241.00 | 4,131.90 | 4,149.00 | 4,149.00 | 2,837,260 |
Mar 12, 2024 | 4,122.35 | 4,229.95 | 4,121.05 | 4,192.25 | 4,192.25 | 4,039,801 |
Mar 11, 2024 | 4,089.00 | 4,153.00 | 4,089.00 | 4,122.35 | 4,122.35 | 2,304,068 |
Mar 07, 2024 | 4,065.00 | 4,124.00 | 4,037.70 | 4,108.60 | 4,108.60 | 2,688,905 |
Mar 06, 2024 | 3,994.05 | 4,072.00 | 3,958.45 | 4,064.30 | 4,064.30 | 1,744,204 |
Mar 05, 2024 | 4,062.00 | 4,064.00 | 3,980.00 | 4,012.10 | 4,012.10 | 2,070,859 |
Mar 04, 2024 | 4,105.00 | 4,117.90 | 4,075.90 | 4,080.70 | 4,080.70 | 1,749,271 |
Mar 01, 2024 | 4,107.20 | 4,140.00 | 4,086.80 | 4,094.35 | 4,094.35 | 2,043,265 |
Feb 29, 2024 | 4,099.00 | 4,138.10 | 4,064.55 | 4,095.10 | 4,095.10 | 3,772,719 |
Feb 28, 2024 | 4,095.60 | 4,154.90 | 4,089.00 | 4,118.95 | 4,118.95 | 1,939,225 |
Feb 27, 2024 | 3,999.00 | 4,124.00 | 3,999.00 | 4,104.40 | 4,104.40 | 2,960,475 |
Feb 26, 2024 | 4,036.00 | 4,050.00 | 3,982.75 | 4,001.05 | 4,001.05 | 1,379,284 |
Feb 23, 2024 | 4,130.00 | 4,130.00 | 4,046.40 | 4,052.10 | 4,052.10 | 2,538,072 |
Feb 22, 2024 | 3,971.00 | 4,094.95 | 3,971.00 | 4,087.10 | 4,087.10 | 2,982,052 |
Feb 21, 2024 | 4,013.00 | 4,063.35 | 3,980.60 | 3,991.50 | 3,991.50 | 1,885,939 |
Feb 20, 2024 | 4,082.10 | 4,098.00 | 4,010.00 | 4,030.65 | 4,030.65 | 1,193,648 |
Feb 19, 2024 | 4,123.05 | 4,128.30 | 4,055.00 | 4,103.80 | 4,103.80 | 772,291 |
Feb 16, 2024 | 4,113.25 | 4,147.95 | 4,100.10 | 4,128.30 | 4,128.30 | 1,307,556 |
Feb 15, 2024 | 4,128.00 | 4,146.30 | 4,083.00 | 4,103.20 | 4,103.20 | 1,091,582 |
Feb 14, 2024 | 4,107.00 | 4,114.90 | 4,049.50 | 4,100.10 | 4,100.10 | 1,391,283 |
Feb 13, 2024 | 4,125.45 | 4,170.00 | 4,081.50 | 4,149.50 | 4,149.50 | 1,257,415 |
Feb 12, 2024 | 4,130.00 | 4,159.60 | 4,105.55 | 4,120.70 | 4,120.70 | 1,013,716 |
Feb 09, 2024 | 4,136.55 | 4,184.75 | 4,100.00 | 4,133.70 | 4,133.70 | 2,100,596 |
Feb 08, 2024 | 4,090.00 | 4,158.00 | 4,086.05 | 4,134.10 | 4,134.10 | 2,345,173 |
Feb 07, 2024 | 4,153.00 | 4,155.00 | 4,073.95 | 4,083.40 | 4,083.40 | 2,124,267 |
Feb 06, 2024 | 3,997.00 | 4,149.90 | 3,990.00 | 4,136.00 | 4,136.00 | 4,474,396 |
Feb 05, 2024 | 3,983.00 | 4,022.00 | 3,962.10 | 3,973.30 | 3,973.30 | 1,691,523 |
Feb 02, 2024 | 3,875.05 | 3,984.40 | 3,872.00 | 3,966.30 | 3,966.30 | 2,826,510 |
Feb 01, 2024 | 3,820.00 | 3,904.90 | 3,805.05 | 3,854.15 | 3,854.15 | 2,363,107 |
Jan 31, 2024 | 3,811.20 | 3,834.00 | 3,796.45 | 3,815.95 | 3,815.95 | 2,459,358 |
Jan 30, 2024 | 3,807.45 | 3,847.80 | 3,787.00 | 3,800.55 | 3,800.55 | 1,411,621 |
Jan 29, 2024 | 3,800.80 | 3,820.00 | 3,780.85 | 3,801.00 | 3,801.00 | 1,646,747 |
Jan 25, 2024 | 3,839.90 | 3,861.00 | 3,778.70 | 3,810.30 | 3,810.30 | 2,205,154 |
Jan 24, 2024 | 3,880.00 | 3,883.65 | 3,805.60 | 3,841.80 | 3,841.80 | 2,657,709 |
Jan 23, 2024 | 3,900.00 | 3,933.90 | 3,842.75 | 3,858.25 | 3,858.25 | 2,618,854 |
Jan 19, 2024 | 3,945.00 | 3,963.55 | 3,915.05 | 3,943.05 | 3,943.05 | 2,941,975 |
Jan 19, 2024 | 18 Dividend | |||||
Jan 18, 2024 | 3,898.00 | 3,908.80 | 3,862.00 | 3,902.60 | 3,884.60 | 2,239,110 |
Jan 17, 2024 | 3,819.00 | 3,909.95 | 3,812.55 | 3,884.60 | 3,866.68 | 3,458,696 |
Jan 16, 2024 | 3,899.00 | 3,899.00 | 3,855.55 | 3,861.30 | 3,843.49 | 1,432,672 |
Jan 15, 2024 | 3,960.00 | 3,965.00 | 3,885.00 | 3,903.80 | 3,885.79 | 2,801,505 |
Jan 12, 2024 | 3,848.00 | 3,905.25 | 3,821.60 | 3,882.80 | 3,864.89 | 6,813,450 |
Jan 11, 2024 | 3,724.00 | 3,773.00 | 3,707.00 | 3,735.55 | 3,718.32 | 1,777,909 |
Jan 10, 2024 | 3,690.00 | 3,729.25 | 3,688.00 | 3,713.05 | 3,695.92 | 1,292,227 |
Jan 09, 2024 | 3,709.95 | 3,752.35 | 3,682.75 | 3,689.90 | 3,672.88 | 1,370,944 |
Jan 08, 2024 | 3,737.90 | 3,739.75 | 3,672.40 | 3,678.30 | 3,661.33 | 1,067,805 |
Jan 05, 2024 | 3,675.00 | 3,747.75 | 3,674.85 | 3,737.90 | 3,720.66 | 1,963,127 |
Jan 04, 2024 | 3,701.75 | 3,719.00 | 3,651.00 | 3,666.80 | 3,649.89 | 3,598,144 |
Jan 03, 2024 | 3,767.00 | 3,771.85 | 3,687.05 | 3,691.75 | 3,674.72 | 1,803,075 |
Jan 02, 2024 | 3,811.10 | 3,811.10 | 3,767.25 | 3,783.20 | 3,765.75 | 1,344,068 |
Jan 01, 2024 | 3,790.00 | 3,832.00 | 3,773.00 | 3,811.10 | 3,793.52 | 825,907 |
Dec 29, 2023 | 3,792.00 | 3,822.60 | 3,765.40 | 3,793.40 | 3,775.90 | 1,574,996 |
Dec 28, 2023 | 3,824.00 | 3,838.00 | 3,792.10 | 3,799.90 | 3,782.37 | 1,682,889 |
Dec 27, 2023 | 3,799.00 | 3,818.20 | 3,768.00 | 3,811.20 | 3,793.62 | 1,293,976 |
Dec 26, 2023 | 3,819.85 | 3,834.00 | 3,790.15 | 3,795.55 | 3,778.04 | 1,285,231 |
Dec 22, 2023 | 3,800.00 | 3,845.95 | 3,762.00 | 3,824.00 | 3,806.36 | 2,413,058 |
Dec 21, 2023 | 3,756.25 | 3,806.70 | 3,743.35 | 3,787.50 | 3,770.03 | 1,517,562 |
Dec 20, 2023 | 3,827.25 | 3,898.80 | 3,766.55 | 3,780.05 | 3,762.62 | 2,586,083 |
Dec 19, 2023 | 3,845.00 | 3,855.10 | 3,790.00 | 3,816.20 | 3,798.60 | 2,004,435 |
Dec 18, 2023 | 3,858.10 | 3,929.00 | 3,830.15 | 3,859.20 | 3,841.40 | 2,521,612 |
Dec 15, 2023 | 3,666.70 | 3,895.95 | 3,666.70 | 3,861.00 | 3,843.19 | 8,531,230 |
Dec 14, 2023 | 3,630.00 | 3,678.00 | 3,627.60 | 3,667.25 | 3,650.34 | 3,290,396 |
Dec 13, 2023 | 3,643.55 | 3,650.00 | 3,563.00 | 3,593.55 | 3,576.98 | 3,850,968 |
Dec 12, 2023 | 3,638.95 | 3,698.40 | 3,631.00 | 3,672.10 | 3,655.16 | 2,236,866 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |