Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 2,448.00 | 2,448.00 | 2,343.00 | 2,445.00 | 2,445.00 | 2,938 |
Apr 24, 2024 | 2,438.00 | 2,494.00 | 2,447.00 | 2,448.00 | 2,448.00 | 3,194 |
Apr 21, 2024 | 2,478.00 | 2,495.00 | 2,397.00 | 2,438.00 | 2,438.00 | 7,066 |
Apr 18, 2024 | 2,435.00 | 2,480.00 | 2,435.00 | 2,478.00 | 2,478.00 | 1,187 |
Apr 17, 2024 | 2,385.00 | 2,435.00 | 2,396.00 | 2,435.00 | 2,435.00 | 35,083 |
Apr 16, 2024 | 2,397.00 | 2,390.00 | 2,375.00 | 2,385.00 | 2,385.00 | 2,260 |
Apr 15, 2024 | 2,421.00 | 2,473.00 | 2,370.00 | 2,397.00 | 2,397.00 | 7,356 |
Apr 14, 2024 | 2,400.00 | 2,438.00 | 2,400.00 | 2,421.00 | 2,421.00 | 1,391 |
Apr 11, 2024 | 2,451.00 | 2,490.00 | 2,401.00 | 2,413.00 | 2,413.00 | 774 |
Apr 10, 2024 | 2,459.00 | 2,483.00 | 2,400.00 | 2,451.00 | 2,451.00 | 3,258 |
Apr 09, 2024 | 2,489.00 | 2,498.00 | 2,426.00 | 2,459.00 | 2,459.00 | 3,713 |
Apr 08, 2024 | 2,498.00 | 2,524.00 | 2,438.00 | 2,489.00 | 2,489.00 | 4,614 |
Apr 07, 2024 | - | - | - | - | - | - |
Apr 04, 2024 | 2,481.00 | 2,533.00 | 2,420.00 | 2,445.00 | 2,445.00 | 2,938 |
Apr 03, 2024 | 2,548.00 | 2,548.00 | 2,450.00 | 2,481.00 | 2,481.00 | 7,624 |
Apr 02, 2024 | 2,625.00 | 2,640.00 | 2,547.00 | 2,548.00 | 2,548.00 | 12,275 |
Apr 01, 2024 | 2,501.00 | 2,698.00 | 2,499.00 | 2,625.00 | 2,625.00 | 25,340 |
Mar 31, 2024 | 2,460.00 | 2,529.00 | 2,487.00 | 2,501.00 | 2,501.00 | 3,002 |
Mar 28, 2024 | 2,429.00 | 2,525.00 | 2,449.00 | 2,460.00 | 2,460.00 | 8,684 |
Mar 27, 2024 | 2,430.00 | 2,435.00 | 2,400.00 | 2,429.00 | 2,429.00 | 5,351 |
Mar 26, 2024 | 2,391.00 | 2,501.00 | 2,379.00 | 2,430.00 | 2,430.00 | 11,396 |
Mar 26, 2024 | 16 Dividend | |||||
Mar 25, 2024 | 2,466.00 | 2,472.00 | 2,446.00 | 2,449.00 | 2,433.00 | 8,069 |
Mar 21, 2024 | 2,423.00 | 2,498.00 | 2,432.00 | 2,478.00 | 2,461.81 | 19,721 |
Mar 20, 2024 | 2,410.00 | 2,451.00 | 2,390.00 | 2,423.00 | 2,407.17 | 13,640 |
Mar 19, 2024 | 2,330.00 | 2,430.00 | 2,301.00 | 2,410.00 | 2,394.25 | 50,516 |
Mar 18, 2024 | 2,333.00 | 2,339.00 | 2,275.00 | 2,330.00 | 2,314.78 | 21,437 |
Mar 17, 2024 | 2,298.00 | 2,349.00 | 2,242.00 | 2,333.00 | 2,317.76 | 114,535 |
Mar 14, 2024 | 2,177.00 | 2,226.00 | 2,170.00 | 2,190.00 | 2,175.69 | 5,292 |
Mar 13, 2024 | 2,144.00 | 2,244.00 | 2,104.00 | 2,177.00 | 2,162.78 | 12,129 |
Mar 12, 2024 | 2,116.00 | 2,177.00 | 2,098.00 | 2,144.00 | 2,129.99 | 527 |
Mar 11, 2024 | 2,128.00 | 2,153.00 | 2,079.00 | 2,116.00 | 2,102.18 | 1,572 |
Mar 10, 2024 | 2,139.00 | 2,135.00 | 2,065.00 | 2,128.00 | 2,114.10 | 8,055 |
Mar 07, 2024 | 2,163.00 | 2,163.00 | 2,163.00 | 2,139.00 | 2,125.03 | 38 |
Mar 06, 2024 | 2,108.00 | 2,108.00 | 2,108.00 | 2,108.00 | 2,094.23 | - |
Mar 05, 2024 | 2,116.00 | 2,136.00 | 2,097.00 | 2,108.00 | 2,094.23 | 10,860 |
Mar 04, 2024 | 2,164.00 | 2,164.00 | 2,100.00 | 2,116.00 | 2,102.18 | 5,713 |
Mar 03, 2024 | 2,180.00 | 2,180.00 | 2,100.00 | 2,120.00 | 2,106.15 | 15,045 |
Feb 29, 2024 | 2,164.00 | 2,187.00 | 2,128.00 | 2,180.00 | 2,165.76 | 13,975 |
Feb 28, 2024 | 2,249.00 | 2,240.00 | 2,140.00 | 2,164.00 | 2,149.86 | 23,080 |
Feb 26, 2024 | 2,240.00 | 2,262.00 | 2,220.00 | 2,249.00 | 2,234.31 | 11,684 |
Feb 25, 2024 | 2,149.00 | 2,262.00 | 2,155.00 | 2,240.00 | 2,225.37 | 17,831 |
Feb 22, 2024 | 2,106.00 | 2,150.00 | 2,140.00 | 2,149.00 | 2,134.96 | 2,611 |
Feb 21, 2024 | 2,126.00 | 2,110.00 | 2,100.00 | 2,106.00 | 2,092.24 | 3,321 |
Feb 20, 2024 | 2,080.00 | 2,150.00 | 2,094.00 | 2,126.00 | 2,112.11 | 19,953 |
Feb 19, 2024 | 2,076.00 | 2,093.00 | 2,013.00 | 2,080.00 | 2,066.41 | 14,162 |
Feb 18, 2024 | 2,046.00 | 2,079.00 | 2,035.00 | 2,076.00 | 2,062.44 | 9,618 |
Feb 15, 2024 | 1,999.00 | 2,016.00 | 1,981.00 | 2,002.00 | 1,988.92 | 9,651 |
Feb 14, 2024 | 2,002.00 | 2,016.00 | 1,996.00 | 1,999.00 | 1,985.94 | 5,355 |
Feb 13, 2024 | 1,990.00 | 2,018.00 | 1,990.00 | 2,002.00 | 1,988.92 | 2,427 |
Feb 12, 2024 | 2,013.00 | 2,056.00 | 1,970.00 | 1,999.00 | 1,985.94 | 7,644 |
Feb 11, 2024 | 2,040.00 | 2,065.00 | 2,001.00 | 2,013.00 | 1,999.85 | 5,612 |
Feb 08, 2024 | 2,068.00 | 2,068.00 | 2,032.00 | 2,040.00 | 2,026.67 | 28,344 |
Feb 07, 2024 | 2,037.00 | 2,075.00 | 2,052.00 | 2,068.00 | 2,054.49 | 3,674 |
Feb 06, 2024 | 2,070.00 | 2,068.00 | 2,021.00 | 2,037.00 | 2,023.69 | 28,285 |
Feb 05, 2024 | 2,070.00 | 2,073.00 | 2,060.00 | 2,070.00 | 2,056.48 | 580 |
Feb 04, 2024 | 2,090.00 | 2,087.00 | 2,045.00 | 2,070.00 | 2,056.48 | 2,284 |
Feb 01, 2024 | 2,083.00 | 2,090.00 | 2,036.00 | 2,090.00 | 2,076.35 | 22,017 |
Jan 31, 2024 | 2,080.00 | 2,097.00 | 2,061.00 | 2,083.00 | 2,069.39 | 4,664 |
Jan 30, 2024 | 2,099.00 | 2,099.00 | 2,055.00 | 2,080.00 | 2,066.41 | 5,636 |
Jan 29, 2024 | 2,085.00 | 2,085.00 | 2,040.00 | 2,055.00 | 2,041.57 | 4,063 |
Jan 28, 2024 | 2,079.00 | 2,078.00 | 2,060.00 | 2,072.00 | 2,058.46 | 1,567 |
Jan 25, 2024 | 2,070.00 | 2,099.00 | 2,042.00 | 2,079.00 | 2,065.42 | 1,206 |
Jan 24, 2024 | 2,043.00 | 2,082.00 | 1,999.00 | 2,070.00 | 2,056.48 | 6,946 |
Jan 23, 2024 | 2,013.00 | 2,045.00 | 1,973.00 | 2,043.00 | 2,029.65 | 3,452 |
Jan 22, 2024 | 2,069.00 | 2,069.00 | 2,004.00 | 2,013.00 | 1,999.85 | 2,931 |
Jan 21, 2024 | 2,003.00 | 2,079.00 | 2,026.00 | 2,069.00 | 2,055.48 | 7,684 |
Jan 18, 2024 | 2,000.00 | 2,035.00 | 2,000.00 | 2,003.00 | 1,989.91 | 5,517 |
Jan 17, 2024 | 2,048.00 | 2,039.00 | 2,000.00 | 2,000.00 | 1,986.93 | 8,574 |
Jan 16, 2024 | 2,085.00 | 2,085.00 | 2,018.00 | 2,048.00 | 2,034.62 | 3,406 |
Jan 15, 2024 | 2,070.00 | 2,085.00 | 2,071.00 | 2,085.00 | 2,071.38 | 1,947 |
Jan 14, 2024 | 2,060.00 | 2,084.00 | 2,069.00 | 2,070.00 | 2,056.48 | 7,347 |
Jan 11, 2024 | 2,030.00 | 2,075.00 | 2,030.00 | 2,060.00 | 2,046.54 | 1,243 |
Jan 10, 2024 | 2,000.00 | 2,050.00 | 1,985.00 | 2,030.00 | 2,016.74 | 9,513 |
Jan 09, 2024 | 2,041.00 | 2,027.00 | 2,000.00 | 2,000.00 | 1,986.93 | 25,793 |
Jan 08, 2024 | 2,068.00 | 2,069.00 | 2,021.00 | 2,041.00 | 2,027.67 | 5,040 |
Jan 07, 2024 | 2,085.00 | 2,085.00 | 2,046.00 | 2,068.00 | 2,054.49 | 4,493 |
Jan 04, 2024 | 2,080.00 | 2,139.00 | 2,085.00 | 2,085.00 | 2,071.38 | 5,076 |
Jan 03, 2024 | 2,075.00 | 2,086.00 | 2,070.00 | 2,080.00 | 2,066.41 | 809 |
Jan 02, 2024 | 2,036.00 | 2,152.00 | 2,056.00 | 2,075.00 | 2,061.44 | 7,433 |
Jan 01, 2024 | 2,000.00 | 2,060.00 | 2,000.00 | 2,036.00 | 2,022.70 | 14,051 |
Dec 31, 2023 | 1,955.00 | 2,014.00 | 1,949.00 | 2,000.00 | 1,986.93 | 22,710 |
Dec 28, 2023 | 1,958.00 | 1,977.00 | 1,939.00 | 1,955.00 | 1,942.23 | 1,911 |
Dec 27, 2023 | 1,957.00 | 1,983.00 | 1,955.00 | 1,958.00 | 1,945.21 | 12,373 |
Dec 26, 2023 | 1,981.00 | 1,960.00 | 1,932.00 | 1,957.00 | 1,944.21 | 6,129 |
Dec 25, 2023 | 1,983.00 | 1,982.00 | 1,981.00 | 1,981.00 | 1,968.06 | 475 |
Dec 24, 2023 | 1,985.00 | 2,011.00 | 1,983.00 | 1,983.00 | 1,970.04 | 2,721 |
Dec 21, 2023 | 1,984.00 | 1,999.00 | 1,960.00 | 1,985.00 | 1,972.03 | 5,175 |
Dec 20, 2023 | 1,987.00 | 2,020.00 | 1,970.00 | 1,984.00 | 1,971.04 | 20,717 |
Dec 19, 2023 | 1,988.00 | 1,996.00 | 1,986.00 | 1,987.00 | 1,974.02 | 2,948 |
Dec 18, 2023 | 1,982.00 | 2,030.00 | 1,979.00 | 1,988.00 | 1,975.01 | 1,841 |
Dec 17, 2023 | 1,967.00 | 2,009.00 | 1,977.00 | 1,987.00 | 1,974.02 | 1,036 |
Dec 14, 2023 | 1,950.00 | 2,034.00 | 1,954.00 | 1,967.00 | 1,954.15 | 4,140 |
Dec 13, 2023 | 1,947.00 | 1,952.00 | 1,928.00 | 1,950.00 | 1,937.26 | 4,447 |
Dec 12, 2023 | 1,960.00 | 1,960.00 | 1,944.00 | 1,947.00 | 1,934.28 | 591 |
Dec 11, 2023 | 1,934.00 | 1,934.00 | 1,911.00 | 1,919.00 | 1,906.46 | 2,140 |
Dec 10, 2023 | 2,003.00 | 2,036.00 | 1,927.00 | 1,930.00 | 1,917.39 | 17,509 |
Dec 07, 2023 | 1,999.00 | 2,010.00 | 1,989.00 | 2,003.00 | 1,989.91 | 4,026 |
Dec 06, 2023 | 1,985.00 | 2,028.00 | 1,985.00 | 2,019.00 | 2,005.81 | 2,147 |
Dec 05, 2023 | 1,987.00 | 1,987.00 | 1,985.00 | 1,985.00 | 1,972.03 | 5,448 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |