Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 3,994.50 | 4,014.09 | 3,990.00 | 3,992.00 | 3,992.00 | 4,607 |
May 02, 2024 | 3,994.50 | 3,994.50 | 3,986.00 | 3,991.25 | 3,991.25 | 7,792 |
May 01, 2024 | 3,993.00 | 3,993.00 | 3,988.50 | 3,990.50 | 3,990.50 | 7,772 |
Apr 30, 2024 | 3,990.00 | 3,992.00 | 3,985.50 | 3,989.00 | 3,989.00 | 4,761 |
Apr 29, 2024 | 3,989.50 | 3,989.50 | 3,988.00 | 3,988.75 | 3,988.75 | 6,935 |
Apr 26, 2024 | 3,989.00 | 3,989.00 | 3,987.00 | 3,988.00 | 3,988.00 | 5,524 |
Apr 25, 2024 | 3,989.50 | 3,989.50 | 3,986.50 | 3,987.75 | 3,987.75 | 13,712 |
Apr 24, 2024 | 3,988.00 | 3,988.00 | 3,986.00 | 3,986.75 | 3,986.75 | 13,477 |
Apr 23, 2024 | 3,987.00 | 3,987.50 | 3,985.00 | 3,986.00 | 3,986.00 | 16,365 |
Apr 22, 2024 | 3,984.50 | 3,986.50 | 3,984.50 | 3,985.25 | 3,985.25 | 10,181 |
Apr 19, 2024 | 3,986.00 | 3,987.92 | 3,984.00 | 3,985.00 | 3,985.00 | 8,772 |
Apr 18, 2024 | 3,984.50 | 3,986.00 | 3,983.50 | 3,984.00 | 3,984.00 | 28,493 |
Apr 17, 2024 | 3,982.50 | 3,984.00 | 3,982.00 | 3,983.25 | 3,983.25 | 8,514 |
Apr 16, 2024 | 3,981.50 | 3,983.00 | 3,981.50 | 3,982.00 | 3,982.00 | 7,054 |
Apr 15, 2024 | 3,981.50 | 3,982.50 | 3,981.00 | 3,982.00 | 3,982.00 | 7,262 |
Apr 12, 2024 | 3,981.50 | 3,982.50 | 3,980.00 | 3,981.00 | 3,981.00 | 6,823 |
Apr 11, 2024 | 3,981.50 | 3,981.50 | 3,977.00 | 3,980.00 | 3,980.00 | 11,331 |
Apr 10, 2024 | 3,981.00 | 3,981.50 | 3,976.43 | 3,978.25 | 3,978.25 | 9,225 |
Apr 09, 2024 | 3,979.00 | 3,980.50 | 3,979.00 | 3,979.75 | 3,979.75 | 8,872 |
Apr 08, 2024 | 3,980.00 | 3,980.00 | 3,978.00 | 3,978.75 | 3,978.75 | 11,030 |
Apr 05, 2024 | 3,980.00 | 3,980.50 | 3,978.11 | 3,979.00 | 3,979.00 | 13,995 |
Apr 04, 2024 | 3,978.50 | 3,982.50 | 3,977.64 | 3,978.50 | 3,978.50 | 10,410 |
Apr 03, 2024 | 3,978.00 | 3,981.00 | 3,975.00 | 3,977.50 | 3,977.50 | 6,473 |
Apr 02, 2024 | 3,976.50 | 3,979.00 | 3,971.50 | 3,975.00 | 3,975.00 | 10,061 |
Mar 28, 2024 | 3,977.00 | 3,981.00 | 3,971.00 | 3,975.25 | 3,975.25 | 18,402 |
Mar 27, 2024 | 3,977.00 | 3,979.00 | 3,974.64 | 3,977.00 | 3,977.00 | 3,730 |
Mar 26, 2024 | 3,974.00 | 3,974.00 | 3,970.43 | 3,973.00 | 3,973.00 | 5,211 |
Mar 25, 2024 | 3,973.50 | 3,973.50 | 3,971.00 | 3,972.00 | 3,972.00 | 6,328 |
Mar 22, 2024 | 3,972.00 | 3,972.00 | 3,970.50 | 3,971.25 | 3,971.25 | 10,206 |
Mar 21, 2024 | 3,972.00 | 3,972.50 | 3,970.14 | 3,971.00 | 3,971.00 | 7,911 |
Mar 20, 2024 | 3,969.50 | 3,970.00 | 3,968.00 | 3,969.50 | 3,969.50 | 10,446 |
Mar 19, 2024 | 3,969.00 | 3,969.50 | 3,967.50 | 3,968.50 | 3,968.50 | 11,538 |
Mar 18, 2024 | 3,969.00 | 3,969.00 | 3,966.50 | 3,967.25 | 3,967.25 | 2,630 |
Mar 15, 2024 | 3,968.00 | 3,968.50 | 3,966.00 | 3,967.25 | 3,967.25 | 14,679 |
Mar 14, 2024 | 3,969.00 | 3,969.00 | 3,966.00 | 3,966.75 | 3,966.75 | 7,313 |
Mar 14, 2024 | 0.4949 Dividend | |||||
Mar 13, 2024 | 4,016.50 | 4,016.86 | 4,015.00 | 4,015.50 | 4,015.01 | 24,529 |
Mar 12, 2024 | 4,016.50 | 4,016.50 | 4,015.00 | 4,015.50 | 4,015.01 | 6,155 |
Mar 11, 2024 | 4,016.00 | 4,016.00 | 4,014.00 | 4,014.75 | 4,014.26 | 15,276 |
Mar 08, 2024 | 4,015.50 | 4,016.50 | 4,014.00 | 4,015.50 | 4,015.01 | 4,702 |
Mar 07, 2024 | 4,015.00 | 4,015.50 | 4,013.50 | 4,014.50 | 4,014.01 | 4,793 |
Mar 06, 2024 | 4,014.00 | 4,014.00 | 4,011.50 | 4,013.50 | 4,013.01 | 2,175 |
Mar 05, 2024 | 4,012.00 | 4,013.50 | 4,011.14 | 4,012.00 | 4,011.51 | 9,546 |
Mar 04, 2024 | 4,012.50 | 4,012.50 | 4,010.50 | 4,011.75 | 4,011.26 | 6,406 |
Mar 01, 2024 | 4,011.50 | 4,012.78 | 4,010.50 | 4,012.50 | 4,012.01 | 7,867 |
Feb 29, 2024 | 4,010.50 | 4,012.00 | 4,009.00 | 4,010.50 | 4,010.01 | 5,704 |
Feb 28, 2024 | 4,009.50 | 4,009.50 | 4,008.11 | 4,009.50 | 4,009.01 | 5,707 |
Feb 27, 2024 | 4,009.00 | 4,009.00 | 4,007.50 | 4,009.00 | 4,008.51 | 9,351 |
Feb 26, 2024 | 4,008.50 | 4,008.50 | 4,006.50 | 4,007.25 | 4,006.76 | 5,300 |
Feb 23, 2024 | 4,005.50 | 4,007.50 | 4,005.50 | 4,006.75 | 4,006.26 | 15,399 |
Feb 22, 2024 | 4,008.00 | 4,008.50 | 4,006.00 | 4,007.50 | 4,007.01 | 9,624 |
Feb 21, 2024 | 4,006.00 | 4,007.00 | 4,005.11 | 4,006.50 | 4,006.01 | 9,165 |
Feb 20, 2024 | 4,005.00 | 4,006.00 | 4,004.50 | 4,006.00 | 4,005.51 | 15,419 |
Feb 19, 2024 | 4,005.50 | 4,005.50 | 4,003.50 | 4,005.00 | 4,004.51 | 2,892 |
Feb 16, 2024 | 4,006.00 | 4,006.00 | 4,002.50 | 4,003.50 | 4,003.01 | 9,318 |
Feb 15, 2024 | 4,004.00 | 4,006.00 | 4,001.50 | 4,005.00 | 4,004.51 | 9,571 |
Feb 14, 2024 | 4,003.50 | 4,003.50 | 3,998.08 | 4,002.50 | 4,002.01 | 6,055 |
Feb 13, 2024 | 4,003.50 | 4,003.50 | 4,001.00 | 4,001.50 | 4,001.01 | 19,900 |
Feb 12, 2024 | 4,003.00 | 4,003.50 | 4,001.00 | 4,002.50 | 4,002.01 | 7,605 |
Feb 09, 2024 | 4,003.50 | 4,003.50 | 3,998.00 | 4,002.00 | 4,001.51 | 4,634 |
Feb 08, 2024 | 4,003.50 | 4,003.50 | 4,001.00 | 4,002.25 | 4,001.76 | 6,244 |
Feb 07, 2024 | 4,001.50 | 4,002.00 | 3,999.50 | 4,000.75 | 4,000.26 | 4,491 |
Feb 06, 2024 | 4,001.00 | 4,001.00 | 3,998.50 | 3,999.75 | 3,999.26 | 12,119 |
Feb 05, 2024 | 4,002.50 | 4,004.00 | 3,997.50 | 3,998.25 | 3,997.76 | 7,655 |
Feb 02, 2024 | 4,002.00 | 4,004.50 | 3,996.50 | 4,000.50 | 4,000.01 | 33,195 |
Feb 01, 2024 | 3,999.50 | 4,005.00 | 3,998.00 | 4,001.50 | 4,001.01 | 9,686 |
Jan 31, 2024 | 4,000.00 | 4,000.50 | 3,998.00 | 3,999.75 | 3,999.26 | 8,203 |
Jan 30, 2024 | 3,997.50 | 3,999.00 | 3,997.50 | 3,998.00 | 3,997.51 | 29,167 |
Jan 29, 2024 | 3,997.00 | 3,999.00 | 3,996.50 | 3,997.75 | 3,997.26 | 6,592 |
Jan 26, 2024 | 3,998.00 | 3,998.50 | 3,996.50 | 3,997.25 | 3,996.76 | 5,838 |
Jan 25, 2024 | 3,997.50 | 3,997.50 | 3,995.64 | 3,996.50 | 3,996.01 | 3,219 |
Jan 24, 2024 | 3,994.50 | 3,996.50 | 3,994.00 | 3,995.25 | 3,994.76 | 6,194 |
Jan 23, 2024 | 3,993.00 | 3,995.50 | 3,993.00 | 3,994.00 | 3,993.51 | 4,790 |
Jan 22, 2024 | 3,994.50 | 3,995.00 | 3,992.50 | 3,993.75 | 3,993.26 | 16,021 |
Jan 19, 2024 | 3,992.50 | 3,994.50 | 3,992.00 | 3,993.50 | 3,993.01 | 2,930 |
Jan 18, 2024 | 3,994.50 | 3,994.50 | 3,992.50 | 3,993.25 | 3,992.76 | 8,220 |
Jan 17, 2024 | 3,992.50 | 3,994.50 | 3,991.00 | 3,992.25 | 3,991.76 | 17,590 |
Jan 16, 2024 | 3,994.00 | 3,994.00 | 3,991.64 | 3,992.50 | 3,992.01 | 4,722 |
Jan 15, 2024 | 3,991.00 | 3,994.00 | 3,991.00 | 3,992.25 | 3,991.76 | 10,866 |
Jan 12, 2024 | 3,993.00 | 3,993.00 | 3,988.97 | 3,991.75 | 3,991.26 | 4,906 |
Jan 11, 2024 | 3,990.50 | 3,991.00 | 3,989.00 | 3,990.00 | 3,989.51 | 6,501 |
Jan 10, 2024 | 3,989.50 | 3,989.50 | 3,987.00 | 3,988.25 | 3,987.76 | 2,428 |
Jan 09, 2024 | 3,988.50 | 3,988.50 | 3,986.00 | 3,987.00 | 3,986.51 | 2,151 |
Jan 08, 2024 | 3,985.50 | 3,988.00 | 3,985.50 | 3,986.75 | 3,986.26 | 9,192 |
Jan 05, 2024 | 3,987.00 | 3,987.50 | 3,985.00 | 3,986.25 | 3,985.76 | 10,712 |
Jan 04, 2024 | 3,987.00 | 3,991.00 | 3,983.00 | 3,986.00 | 3,985.51 | 3,143 |
Jan 03, 2024 | 3,985.50 | 3,986.00 | 3,983.00 | 3,984.00 | 3,983.51 | 5,121 |
Jan 02, 2024 | 3,985.00 | 3,985.00 | 3,982.68 | 3,983.75 | 3,983.26 | 8,827 |
Dec 29, 2023 | 3,985.00 | 3,985.00 | 3,982.00 | 3,983.50 | 3,983.01 | 8,096 |
Dec 28, 2023 | 3,981.50 | 3,984.50 | 3,981.50 | 3,983.00 | 3,982.51 | 14,259 |
Dec 27, 2023 | 3,982.00 | 3,984.64 | 3,980.00 | 3,980.75 | 3,980.26 | 12,513 |
Dec 22, 2023 | 3,981.50 | 3,981.50 | 3,979.00 | 3,980.25 | 3,979.76 | 7,531 |
Dec 21, 2023 | 3,980.50 | 3,982.00 | 3,978.00 | 3,981.50 | 3,981.01 | 10,461 |
Dec 20, 2023 | 3,978.00 | 3,979.50 | 3,976.18 | 3,977.25 | 3,976.76 | 13,930 |
Dec 19, 2023 | 3,977.00 | 3,977.50 | 3,975.00 | 3,976.25 | 3,975.76 | 8,526 |
Dec 18, 2023 | 3,977.00 | 3,977.32 | 3,974.50 | 3,975.50 | 3,975.01 | 27,348 |
Dec 15, 2023 | 3,976.00 | 3,979.00 | 3,974.00 | 3,974.75 | 3,974.26 | 3,942 |
Dec 14, 2023 | 3,977.50 | 3,978.00 | 3,971.50 | 3,975.75 | 3,975.26 | 8,550 |
Dec 14, 2023 | 0.476 Dividend | |||||
Dec 13, 2023 | 4,020.50 | 4,021.96 | 4,019.00 | 4,020.00 | 4,019.03 | 11,703 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |