Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 2,656.00 | 2,674.00 | 2,630.00 | 2,664.00 | 2,664.00 | 510,752 |
Mar 27, 2024 | 2,670.00 | 2,688.00 | 2,616.00 | 2,646.00 | 2,646.00 | 788,844 |
Mar 26, 2024 | 2,606.00 | 2,694.00 | 2,561.99 | 2,688.00 | 2,688.00 | 503,291 |
Mar 25, 2024 | 2,692.00 | 2,700.00 | 2,618.00 | 2,632.00 | 2,632.00 | 298,748 |
Mar 22, 2024 | 2,644.00 | 2,702.00 | 2,644.00 | 2,680.00 | 2,680.00 | 264,978 |
Mar 21, 2024 | 2,700.00 | 2,714.00 | 2,651.00 | 2,714.00 | 2,714.00 | 573,032 |
Mar 20, 2024 | 2,662.00 | 2,693.99 | 2,646.00 | 2,650.00 | 2,650.00 | 522,565 |
Mar 19, 2024 | 2,790.00 | 2,790.00 | 2,646.00 | 2,660.00 | 2,660.00 | 666,712 |
Mar 18, 2024 | 2,714.00 | 2,762.00 | 2,706.00 | 2,728.00 | 2,728.00 | 171,450 |
Mar 15, 2024 | 2,766.00 | 2,766.00 | 2,710.00 | 2,710.00 | 2,710.00 | 896,862 |
Mar 14, 2024 | 2,754.00 | 2,792.00 | 2,734.00 | 2,758.00 | 2,758.00 | 199,267 |
Mar 13, 2024 | 2,786.00 | 2,796.00 | 2,740.00 | 2,744.00 | 2,744.00 | 273,027 |
Mar 12, 2024 | 2,772.00 | 2,790.00 | 2,736.00 | 2,772.00 | 2,772.00 | 150,861 |
Mar 11, 2024 | 2,752.00 | 2,785.00 | 2,742.00 | 2,766.00 | 2,766.00 | 279,962 |
Mar 08, 2024 | 2,744.00 | 2,778.00 | 2,734.00 | 2,760.00 | 2,760.00 | 410,841 |
Mar 07, 2024 | 2,700.00 | 2,788.00 | 2,700.00 | 2,774.00 | 2,774.00 | 200,868 |
Mar 06, 2024 | 2,736.00 | 2,804.00 | 2,736.00 | 2,756.00 | 2,756.00 | 548,780 |
Mar 05, 2024 | 2,736.00 | 2,780.00 | 2,736.00 | 2,744.00 | 2,744.00 | 327,066 |
Mar 04, 2024 | 2,768.00 | 2,774.00 | 2,722.00 | 2,774.00 | 2,774.00 | 205,326 |
Mar 01, 2024 | 2,688.00 | 2,754.00 | 2,688.00 | 2,754.00 | 2,754.00 | 646,904 |
Feb 29, 2024 | 2,680.00 | 2,718.00 | 2,644.00 | 2,698.00 | 2,698.00 | 619,157 |
Feb 28, 2024 | 2,688.00 | 2,700.00 | 2,628.00 | 2,644.00 | 2,644.00 | 964,931 |
Feb 27, 2024 | 2,730.00 | 2,730.00 | 2,684.00 | 2,700.00 | 2,700.00 | 311,077 |
Feb 26, 2024 | 2,728.00 | 2,766.00 | 2,670.00 | 2,708.00 | 2,708.00 | 420,745 |
Feb 23, 2024 | 2,800.00 | 2,800.00 | 2,748.00 | 2,760.00 | 2,760.00 | 230,110 |
Feb 22, 2024 | 2,806.00 | 2,814.98 | 2,752.00 | 2,766.00 | 2,766.00 | 392,097 |
Feb 21, 2024 | 2,816.00 | 2,838.00 | 2,798.00 | 2,802.00 | 2,802.00 | 235,939 |
Feb 20, 2024 | 2,826.00 | 2,838.00 | 2,808.00 | 2,824.00 | 2,824.00 | 380,308 |
Feb 19, 2024 | 2,812.00 | 2,834.00 | 2,802.00 | 2,834.00 | 2,834.00 | 479,613 |
Feb 16, 2024 | 2,820.00 | 2,837.00 | 2,810.00 | 2,812.00 | 2,812.00 | 287,203 |
Feb 15, 2024 | 2,828.00 | 2,828.00 | 2,784.00 | 2,810.00 | 2,810.00 | 268,841 |
Feb 14, 2024 | 2,718.00 | 2,838.00 | 2,718.00 | 2,782.00 | 2,782.00 | 884,513 |
Feb 13, 2024 | 2,898.00 | 2,898.00 | 2,746.00 | 2,770.00 | 2,770.00 | 670,735 |
Feb 12, 2024 | 2,860.00 | 2,872.00 | 2,832.00 | 2,860.00 | 2,860.00 | 402,942 |
Feb 09, 2024 | 2,798.00 | 2,848.00 | 2,766.00 | 2,848.00 | 2,848.00 | 742,599 |
Feb 08, 2024 | 2,822.00 | 2,852.00 | 2,804.00 | 2,810.00 | 2,810.00 | 1,035,366 |
Feb 07, 2024 | 2,836.00 | 2,878.00 | 2,796.00 | 2,832.00 | 2,832.00 | 642,729 |
Feb 06, 2024 | 2,706.00 | 2,760.00 | 2,697.01 | 2,754.00 | 2,754.00 | 334,499 |
Feb 05, 2024 | 2,732.00 | 2,748.00 | 2,688.00 | 2,688.00 | 2,688.00 | 483,172 |
Feb 02, 2024 | 2,758.00 | 2,772.00 | 2,720.00 | 2,742.00 | 2,742.00 | 569,077 |
Feb 01, 2024 | 2,776.00 | 2,776.00 | 2,714.00 | 2,726.00 | 2,726.00 | 764,250 |
Jan 31, 2024 | 2,658.00 | 2,774.00 | 2,658.00 | 2,760.00 | 2,760.00 | 491,541 |
Jan 30, 2024 | 2,660.00 | 2,736.00 | 2,648.00 | 2,736.00 | 2,736.00 | 351,222 |
Jan 29, 2024 | 2,680.00 | 2,682.00 | 2,624.00 | 2,680.00 | 2,680.00 | 1,297,631 |
Jan 26, 2024 | 2,654.00 | 2,678.00 | 2,634.00 | 2,662.00 | 2,662.00 | 370,863 |
Jan 25, 2024 | 2,622.00 | 2,674.00 | 2,622.00 | 2,650.00 | 2,650.00 | 298,493 |
Jan 24, 2024 | 2,594.00 | 2,696.00 | 2,594.00 | 2,680.00 | 2,680.00 | 453,291 |
Jan 23, 2024 | 2,700.00 | 2,736.00 | 2,644.00 | 2,648.00 | 2,648.00 | 820,355 |
Jan 22, 2024 | 2,620.00 | 2,714.00 | 2,612.00 | 2,700.00 | 2,700.00 | 600,801 |
Jan 19, 2024 | 2,556.00 | 2,666.00 | 2,556.00 | 2,630.00 | 2,630.00 | 586,809 |
Jan 18, 2024 | 2,534.00 | 2,636.00 | 2,534.00 | 2,624.00 | 2,624.00 | 629,391 |
Jan 17, 2024 | 2,574.00 | 2,630.00 | 2,548.00 | 2,580.00 | 2,580.00 | 359,756 |
Jan 16, 2024 | 2,652.00 | 2,670.00 | 2,618.00 | 2,646.00 | 2,646.00 | 232,896 |
Jan 15, 2024 | 2,629.01 | 2,656.00 | 2,596.00 | 2,656.00 | 2,656.00 | 324,948 |
Jan 12, 2024 | 2,644.00 | 2,678.00 | 2,622.00 | 2,622.00 | 2,622.00 | 753,256 |
Jan 11, 2024 | 2,720.00 | 2,730.00 | 2,614.00 | 2,614.00 | 2,614.00 | 903,719 |
Jan 10, 2024 | 2,650.00 | 2,734.00 | 2,646.00 | 2,720.00 | 2,720.00 | 1,314,396 |
Jan 09, 2024 | 2,684.00 | 2,705.00 | 2,660.00 | 2,666.00 | 2,666.00 | 1,114,883 |
Jan 08, 2024 | 2,598.00 | 2,714.00 | 2,582.00 | 2,714.00 | 2,714.00 | 458,764 |
Jan 05, 2024 | 2,562.00 | 2,608.00 | 2,540.00 | 2,608.00 | 2,608.00 | 461,651 |
Jan 04, 2024 | 2,540.00 | 2,574.00 | 2,518.00 | 2,558.00 | 2,558.00 | 166,654 |
Jan 03, 2024 | 2,486.00 | 2,554.00 | 2,486.00 | 2,532.00 | 2,532.00 | 183,157 |
Jan 02, 2024 | 2,530.00 | 2,600.00 | 2,530.00 | 2,546.00 | 2,546.00 | 116,530 |
Dec 29, 2023 | 2,560.00 | 2,584.00 | 2,550.00 | 2,568.00 | 2,568.00 | 92,688 |
Dec 28, 2023 | 2,620.00 | 2,620.00 | 2,538.00 | 2,570.00 | 2,570.00 | 178,296 |
Dec 27, 2023 | 2,570.00 | 2,616.00 | 2,560.00 | 2,586.00 | 2,586.00 | 119,821 |
Dec 22, 2023 | 2,548.00 | 2,586.00 | 2,524.00 | 2,586.00 | 2,586.00 | 93,324 |
Dec 21, 2023 | 2,514.00 | 2,578.00 | 2,508.00 | 2,570.00 | 2,570.00 | 106,478 |
Dec 20, 2023 | 2,580.00 | 2,614.00 | 2,516.00 | 2,564.00 | 2,564.00 | 292,591 |
Dec 19, 2023 | 2,524.00 | 2,550.00 | 2,511.98 | 2,532.00 | 2,532.00 | 162,025 |
Dec 18, 2023 | 2,560.00 | 2,560.00 | 2,486.00 | 2,506.00 | 2,506.00 | 234,357 |
Dec 15, 2023 | 2,544.00 | 2,580.00 | 2,522.00 | 2,522.00 | 2,522.00 | 471,570 |
Dec 14, 2023 | 2,512.00 | 2,592.00 | 2,508.00 | 2,534.00 | 2,534.00 | 470,002 |
Dec 13, 2023 | 2,446.00 | 2,476.00 | 2,444.00 | 2,464.00 | 2,464.00 | 277,253 |
Dec 12, 2023 | 2,474.00 | 2,498.00 | 2,438.00 | 2,446.00 | 2,446.00 | 513,047 |
Dec 11, 2023 | 2,444.00 | 2,474.00 | 2,410.00 | 2,460.00 | 2,460.00 | 244,104 |
Dec 08, 2023 | 2,468.00 | 2,482.00 | 2,438.00 | 2,440.00 | 2,440.00 | 216,815 |
Dec 07, 2023 | 2,478.00 | 2,478.00 | 2,384.00 | 2,466.00 | 2,466.00 | 360,894 |
Dec 06, 2023 | 2,452.00 | 2,452.00 | 2,386.00 | 2,422.00 | 2,422.00 | 296,395 |
Dec 05, 2023 | 2,426.00 | 2,426.00 | 2,338.00 | 2,396.00 | 2,396.00 | 313,166 |
Dec 04, 2023 | 2,426.00 | 2,430.00 | 2,366.00 | 2,372.00 | 2,372.00 | 182,111 |
Dec 01, 2023 | 2,308.00 | 2,396.00 | 2,308.00 | 2,396.00 | 2,396.00 | 615,211 |
Nov 30, 2023 | 2,386.00 | 2,394.00 | 2,312.00 | 2,318.00 | 2,318.00 | 496,775 |
Nov 30, 2023 | 95 Dividend | |||||
Nov 29, 2023 | 2,424.00 | 2,498.00 | 2,372.00 | 2,472.00 | 2,377.00 | 404,779 |
Nov 28, 2023 | 2,432.00 | 2,440.00 | 2,398.00 | 2,430.00 | 2,336.61 | 198,271 |
Nov 27, 2023 | 2,404.00 | 2,436.00 | 2,390.00 | 2,436.00 | 2,342.38 | 162,562 |
Nov 24, 2023 | 2,388.00 | 2,400.00 | 2,370.01 | 2,386.00 | 2,294.30 | 95,594 |
Nov 23, 2023 | 2,382.00 | 2,400.00 | 2,354.00 | 2,382.00 | 2,290.46 | 90,842 |
Nov 22, 2023 | 2,420.00 | 2,444.00 | 2,356.00 | 2,378.00 | 2,286.61 | 289,927 |
Nov 21, 2023 | 2,428.00 | 2,428.00 | 2,394.00 | 2,394.00 | 2,302.00 | 159,303 |
Nov 20, 2023 | 2,376.00 | 2,436.00 | 2,340.00 | 2,408.00 | 2,315.46 | 164,682 |
Nov 17, 2023 | 2,350.00 | 2,400.00 | 2,350.00 | 2,382.00 | 2,290.46 | 140,600 |
Nov 16, 2023 | 2,364.00 | 2,398.00 | 2,340.00 | 2,350.00 | 2,259.69 | 145,338 |
Nov 15, 2023 | 2,384.00 | 2,462.00 | 2,340.00 | 2,382.00 | 2,290.46 | 329,770 |
Nov 14, 2023 | 2,248.00 | 2,354.00 | 2,224.02 | 2,350.00 | 2,259.69 | 304,301 |
Nov 13, 2023 | 2,208.00 | 2,250.00 | 2,208.00 | 2,248.00 | 2,161.61 | 138,843 |
Nov 10, 2023 | 2,214.00 | 2,244.00 | 2,180.08 | 2,220.00 | 2,134.68 | 162,446 |
Nov 09, 2023 | 2,222.00 | 2,268.00 | 2,202.00 | 2,258.00 | 2,171.22 | 254,004 |
Nov 08, 2023 | 2,176.00 | 2,236.00 | 2,176.00 | 2,212.00 | 2,126.99 | 424,441 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |