Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 01, 2024 | 4,142.00 | 4,133.00 | 4,133.00 | 4,140.00 | 4,140.00 | 3,167,328 |
Apr 30, 2024 | 4,111.00 | 4,152.00 | 4,105.00 | 4,140.00 | 4,140.00 | 247,140 |
Apr 29, 2024 | 4,119.00 | 4,146.00 | 4,105.00 | 4,105.00 | 4,105.00 | 3,401,710 |
Apr 26, 2024 | 4,100.00 | 4,146.00 | 4,097.00 | 4,133.00 | 4,133.00 | 4,883,989 |
Apr 25, 2024 | 4,047.00 | 4,097.50 | 4,001.00 | 4,082.00 | 4,082.00 | 12,063,434 |
Apr 24, 2024 | 3,866.00 | 3,887.00 | 3,850.00 | 3,863.00 | 3,863.00 | 5,097,172 |
Apr 23, 2024 | 3,908.00 | 3,913.00 | 3,845.00 | 3,861.00 | 3,861.00 | 4,713,832 |
Apr 22, 2024 | 3,854.00 | 3,888.00 | 3,839.00 | 3,885.00 | 3,885.00 | 3,430,855 |
Apr 19, 2024 | 3,763.00 | 3,828.00 | 3,759.00 | 3,811.00 | 3,811.00 | 6,644,460 |
Apr 18, 2024 | 3,754.00 | 3,796.00 | 3,747.00 | 3,770.00 | 3,770.00 | 6,720,755 |
Apr 17, 2024 | 3,741.00 | 3,776.00 | 3,730.00 | 3,738.00 | 3,738.00 | 9,414,019 |
Apr 16, 2024 | 3,755.00 | 3,777.00 | 3,737.00 | 3,744.00 | 3,744.00 | 4,916,404 |
Apr 15, 2024 | 3,786.00 | 3,793.00 | 3,758.00 | 3,770.00 | 3,770.00 | 4,999,425 |
Apr 12, 2024 | 3,816.00 | 3,827.00 | 3,791.00 | 3,795.00 | 3,795.00 | 4,863,226 |
Apr 11, 2024 | 3,809.00 | 3,832.00 | 3,795.00 | 3,813.00 | 3,813.00 | 4,730,813 |
Apr 10, 2024 | 3,830.00 | 3,837.00 | 3,808.50 | 3,817.00 | 3,817.00 | 11,467,486 |
Apr 09, 2024 | 3,807.00 | 3,826.00 | 3,786.00 | 3,821.00 | 3,821.00 | 5,461,471 |
Apr 08, 2024 | 3,836.00 | 3,841.00 | 3,812.00 | 3,817.00 | 3,817.00 | 3,638,938 |
Apr 05, 2024 | 3,862.00 | 3,866.84 | 3,829.00 | 3,837.00 | 3,837.00 | 4,794,368 |
Apr 04, 2024 | 3,879.00 | 3,889.00 | 3,860.37 | 3,872.00 | 3,872.00 | 3,772,321 |
Apr 03, 2024 | 3,920.00 | 3,927.00 | 3,879.00 | 3,879.00 | 3,879.00 | 6,405,458 |
Apr 02, 2024 | 3,976.00 | 3,979.00 | 3,930.50 | 3,935.00 | 3,935.00 | 4,329,133 |
Mar 28, 2024 | 3,974.50 | 3,982.50 | 3,956.00 | 3,975.50 | 3,975.50 | 3,456,269 |
Mar 27, 2024 | 3,949.00 | 3,973.00 | 3,931.50 | 3,962.00 | 3,962.00 | 5,847,297 |
Mar 26, 2024 | 3,934.50 | 3,976.50 | 3,926.50 | 3,966.00 | 3,966.00 | 6,152,546 |
Mar 25, 2024 | 3,963.50 | 3,980.00 | 3,955.00 | 3,957.50 | 3,957.50 | 3,301,289 |
Mar 22, 2024 | 3,931.00 | 3,993.00 | 3,923.00 | 3,976.50 | 3,976.50 | 11,423,811 |
Mar 21, 2024 | 3,876.00 | 3,920.50 | 3,863.00 | 3,907.00 | 3,907.00 | 5,820,512 |
Mar 20, 2024 | 3,916.00 | 3,916.00 | 3,864.50 | 3,872.00 | 3,872.00 | 4,321,493 |
Mar 19, 2024 | 3,979.50 | 4,039.00 | 3,920.00 | 3,929.00 | 3,929.00 | 8,335,448 |
Mar 18, 2024 | 3,849.50 | 3,855.50 | 3,808.75 | 3,811.50 | 3,811.50 | 10,018,728 |
Mar 15, 2024 | 3,876.50 | 3,886.50 | 3,844.00 | 3,851.00 | 3,851.00 | 10,810,073 |
Mar 14, 2024 | 3,899.50 | 3,910.50 | 3,869.50 | 3,885.00 | 3,885.00 | 6,492,714 |
Mar 13, 2024 | 3,884.00 | 3,906.50 | 3,878.00 | 3,905.00 | 3,905.00 | 4,575,261 |
Mar 12, 2024 | 3,879.50 | 3,896.00 | 3,874.50 | 3,885.50 | 3,885.50 | 4,484,623 |
Mar 11, 2024 | 3,828.50 | 3,858.00 | 3,828.50 | 3,853.00 | 3,853.00 | 4,019,729 |
Mar 08, 2024 | 3,835.00 | 3,839.00 | 3,812.50 | 3,835.50 | 3,835.50 | 2,743,561 |
Mar 07, 2024 | 3,847.50 | 3,857.00 | 3,830.00 | 3,835.00 | 3,835.00 | 3,840,420 |
Mar 06, 2024 | 3,865.00 | 3,872.50 | 3,828.50 | 3,857.00 | 3,857.00 | 5,473,350 |
Mar 05, 2024 | 3,870.50 | 3,878.00 | 3,857.00 | 3,870.50 | 3,870.50 | 2,919,975 |
Mar 04, 2024 | 3,879.00 | 3,882.50 | 3,858.00 | 3,863.00 | 3,863.00 | 2,591,115 |
Mar 01, 2024 | 3,883.00 | 3,901.00 | 3,863.00 | 3,868.00 | 3,868.00 | 3,044,766 |
Feb 29, 2024 | 3,878.50 | 3,894.66 | 3,865.73 | 3,866.50 | 3,866.50 | 7,333,369 |
Feb 28, 2024 | 3,902.50 | 3,905.50 | 3,861.00 | 3,880.00 | 3,880.00 | 4,031,247 |
Feb 27, 2024 | 3,940.00 | 3,956.00 | 3,898.00 | 3,915.50 | 3,915.50 | 4,259,263 |
Feb 26, 2024 | 4,000.00 | 4,008.00 | 3,979.00 | 3,996.00 | 3,996.00 | 4,871,679 |
Feb 23, 2024 | 4,004.00 | 4,020.00 | 3,985.50 | 4,002.00 | 4,002.00 | 5,817,931 |
Feb 22, 2024 | 4,015.00 | 4,027.45 | 3,982.50 | 4,000.00 | 4,000.00 | 13,543,802 |
Feb 22, 2024 | 36.47 Dividend | |||||
Feb 21, 2024 | 4,066.00 | 4,079.00 | 4,038.76 | 4,054.50 | 4,018.03 | 2,344,971 |
Feb 20, 2024 | 4,054.50 | 4,066.50 | 4,034.50 | 4,053.00 | 4,016.54 | 2,608,043 |
Feb 19, 2024 | 4,020.00 | 4,058.50 | 4,015.50 | 4,046.00 | 4,009.61 | 6,085,938 |
Feb 16, 2024 | 3,985.00 | 4,040.50 | 3,984.00 | 4,029.50 | 3,993.25 | 5,528,764 |
Feb 15, 2024 | 3,986.50 | 3,999.50 | 3,958.89 | 3,981.00 | 3,945.19 | 3,698,426 |
Feb 14, 2024 | 4,002.50 | 4,026.18 | 3,983.00 | 3,986.00 | 3,950.15 | 2,420,814 |
Feb 13, 2024 | 4,002.50 | 4,013.50 | 3,975.00 | 3,992.50 | 3,956.59 | 6,732,661 |
Feb 12, 2024 | 4,006.50 | 4,012.00 | 3,976.50 | 3,993.00 | 3,957.08 | 5,479,827 |
Feb 09, 2024 | 4,008.00 | 4,027.00 | 3,984.00 | 4,005.50 | 3,969.47 | 5,440,825 |
Feb 08, 2024 | 4,004.50 | 4,065.00 | 3,996.00 | 4,024.50 | 3,988.30 | 8,264,682 |
Feb 07, 2024 | 3,946.50 | 3,958.00 | 3,896.50 | 3,901.50 | 3,866.41 | 8,231,322 |
Feb 06, 2024 | 3,929.00 | 3,971.50 | 3,921.50 | 3,959.00 | 3,923.39 | 6,987,888 |
Feb 05, 2024 | 3,875.50 | 3,929.50 | 3,873.50 | 3,918.00 | 3,882.76 | 5,546,178 |
Feb 02, 2024 | 3,891.00 | 3,899.99 | 3,855.50 | 3,865.00 | 3,830.23 | 5,156,877 |
Feb 01, 2024 | 3,872.50 | 3,882.00 | 3,827.50 | 3,855.50 | 3,820.82 | 4,115,355 |
Jan 31, 2024 | 3,863.00 | 3,893.50 | 3,847.00 | 3,847.00 | 3,812.40 | 4,351,042 |
Jan 30, 2024 | 3,834.50 | 3,881.00 | 3,833.00 | 3,855.50 | 3,820.82 | 4,470,885 |
Jan 29, 2024 | 3,802.00 | 3,833.00 | 3,799.19 | 3,826.00 | 3,791.59 | 4,273,546 |
Jan 26, 2024 | 3,762.00 | 3,823.50 | 3,759.00 | 3,823.50 | 3,789.11 | 5,051,668 |
Jan 25, 2024 | 3,710.00 | 3,731.50 | 3,695.00 | 3,728.00 | 3,694.47 | 3,375,867 |
Jan 24, 2024 | 3,727.50 | 3,750.00 | 3,703.50 | 3,724.00 | 3,690.50 | 5,370,059 |
Jan 23, 2024 | 3,694.50 | 3,752.06 | 3,684.50 | 3,735.00 | 3,701.40 | 10,841,444 |
Jan 22, 2024 | 3,723.00 | 3,723.00 | 3,680.50 | 3,694.00 | 3,660.77 | 5,313,905 |
Jan 19, 2024 | 3,727.50 | 3,750.00 | 3,682.50 | 3,711.00 | 3,677.62 | 6,792,560 |
Jan 18, 2024 | 3,747.00 | 3,754.00 | 3,708.20 | 3,708.50 | 3,675.14 | 10,565,488 |
Jan 17, 2024 | 3,790.00 | 3,795.47 | 3,741.75 | 3,761.00 | 3,727.17 | 3,393,168 |
Jan 16, 2024 | 3,817.00 | 3,829.00 | 3,800.00 | 3,814.00 | 3,779.69 | 3,249,309 |
Jan 15, 2024 | 3,829.00 | 3,855.64 | 3,804.50 | 3,817.00 | 3,782.67 | 2,854,763 |
Jan 12, 2024 | 3,825.50 | 3,863.00 | 3,817.00 | 3,845.50 | 3,810.91 | 5,520,959 |
Jan 11, 2024 | 3,831.50 | 3,833.00 | 3,794.00 | 3,795.50 | 3,761.36 | 3,708,616 |
Jan 10, 2024 | 3,863.00 | 3,867.00 | 3,829.50 | 3,832.00 | 3,797.53 | 4,342,233 |
Jan 09, 2024 | 3,832.00 | 3,864.50 | 3,824.00 | 3,860.00 | 3,825.28 | 3,082,504 |
Jan 08, 2024 | 3,828.00 | 3,835.50 | 3,807.00 | 3,832.00 | 3,797.53 | 11,418,811 |
Jan 05, 2024 | 3,836.50 | 3,845.00 | 3,816.00 | 3,829.00 | 3,794.56 | 4,491,496 |
Jan 04, 2024 | 3,831.50 | 3,843.50 | 3,818.00 | 3,842.50 | 3,807.94 | 10,421,744 |
Jan 03, 2024 | 3,848.00 | 3,928.00 | 3,848.00 | 3,853.00 | 3,818.34 | 7,013,271 |
Jan 02, 2024 | 3,805.50 | 3,831.50 | 3,796.50 | 3,824.50 | 3,790.10 | 4,739,761 |
Dec 29, 2023 | 3,813.50 | 3,822.50 | 3,780.00 | 3,800.00 | 3,765.82 | 1,028,067 |
Dec 28, 2023 | 3,796.50 | 3,816.50 | 3,785.00 | 3,812.50 | 3,778.21 | 1,538,803 |
Dec 27, 2023 | 3,778.50 | 3,810.00 | 3,767.00 | 3,787.50 | 3,753.43 | 1,517,415 |
Dec 22, 2023 | 3,776.50 | 3,791.50 | 3,769.50 | 3,787.00 | 3,752.94 | 939,491 |
Dec 21, 2023 | 3,777.00 | 3,812.00 | 3,766.50 | 3,779.00 | 3,745.01 | 4,689,376 |
Dec 20, 2023 | 3,795.00 | 3,818.00 | 3,759.50 | 3,789.00 | 3,754.92 | 11,030,023 |
Dec 19, 2023 | 3,769.50 | 3,793.00 | 3,741.50 | 3,762.50 | 3,728.66 | 6,048,556 |
Dec 18, 2023 | 3,748.00 | 3,778.50 | 3,725.50 | 3,764.50 | 3,730.64 | 4,761,714 |
Dec 15, 2023 | 3,764.50 | 3,771.00 | 3,739.00 | 3,755.50 | 3,721.72 | 8,792,567 |
Dec 14, 2023 | 3,812.00 | 3,836.50 | 3,741.50 | 3,763.00 | 3,729.15 | 6,288,100 |
Dec 13, 2023 | 3,790.50 | 3,817.50 | 3,763.50 | 3,798.50 | 3,764.33 | 3,591,473 |
Dec 12, 2023 | 3,747.00 | 3,795.00 | 3,723.00 | 3,786.50 | 3,752.44 | 6,364,318 |
Dec 11, 2023 | 3,766.00 | 3,781.00 | 3,734.00 | 3,779.50 | 3,745.50 | 3,523,709 |
Dec 08, 2023 | 3,810.50 | 3,833.50 | 3,784.50 | 3,786.50 | 3,752.44 | 3,307,553 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |