Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 3,530.00 | 3,545.00 | 3,460.00 | 3,530.00 | 3,530.00 | 507,954 |
Mar 27, 2024 | 3,610.00 | 3,665.00 | 3,505.00 | 3,530.00 | 3,530.00 | 1,267,701 |
Mar 26, 2024 | 3,455.00 | 4,060.00 | 3,450.00 | 3,690.00 | 3,690.00 | 11,080,948 |
Mar 25, 2024 | 3,550.00 | 3,555.00 | 3,470.00 | 3,480.00 | 3,480.00 | 183,144 |
Mar 22, 2024 | 3,460.00 | 3,520.00 | 3,435.00 | 3,510.00 | 3,510.00 | 257,000 |
Mar 21, 2024 | 3,425.00 | 3,475.00 | 3,420.00 | 3,460.00 | 3,460.00 | 180,070 |
Mar 20, 2024 | 3,410.00 | 3,450.00 | 3,405.00 | 3,420.00 | 3,420.00 | 124,899 |
Mar 19, 2024 | 3,430.00 | 3,455.00 | 3,405.00 | 3,410.00 | 3,410.00 | 102,625 |
Mar 18, 2024 | 3,400.00 | 3,500.00 | 3,395.00 | 3,440.00 | 3,440.00 | 163,358 |
Mar 15, 2024 | 3,475.00 | 3,480.00 | 3,395.00 | 3,395.00 | 3,395.00 | 457,336 |
Mar 14, 2024 | 3,430.00 | 3,485.00 | 3,430.00 | 3,475.00 | 3,475.00 | 121,740 |
Mar 13, 2024 | 3,460.00 | 3,460.00 | 3,405.00 | 3,455.00 | 3,455.00 | 187,423 |
Mar 12, 2024 | 3,440.00 | 3,470.00 | 3,395.00 | 3,430.00 | 3,430.00 | 189,380 |
Mar 11, 2024 | 3,415.00 | 3,455.00 | 3,395.00 | 3,440.00 | 3,440.00 | 186,959 |
Mar 08, 2024 | 3,470.00 | 3,540.00 | 3,375.00 | 3,410.00 | 3,410.00 | 352,599 |
Mar 07, 2024 | 3,645.00 | 3,645.00 | 3,435.00 | 3,440.00 | 3,440.00 | 413,313 |
Mar 06, 2024 | 3,510.00 | 3,630.00 | 3,510.00 | 3,520.00 | 3,520.00 | 253,820 |
Mar 05, 2024 | 3,610.00 | 3,695.00 | 3,530.00 | 3,545.00 | 3,545.00 | 415,376 |
Mar 04, 2024 | 3,635.00 | 3,655.00 | 3,600.00 | 3,605.00 | 3,605.00 | 178,737 |
Feb 29, 2024 | 3,580.00 | 3,640.00 | 3,580.00 | 3,625.00 | 3,625.00 | 203,622 |
Feb 28, 2024 | 3,660.00 | 3,700.00 | 3,600.00 | 3,605.00 | 3,605.00 | 288,374 |
Feb 27, 2024 | 3,710.00 | 3,785.00 | 3,630.00 | 3,660.00 | 3,660.00 | 339,384 |
Feb 26, 2024 | 3,775.00 | 3,785.00 | 3,715.00 | 3,715.00 | 3,715.00 | 248,978 |
Feb 23, 2024 | 3,900.00 | 3,900.00 | 3,775.00 | 3,780.00 | 3,780.00 | 278,790 |
Feb 22, 2024 | 3,845.00 | 3,895.00 | 3,810.00 | 3,865.00 | 3,865.00 | 173,799 |
Feb 21, 2024 | 3,940.00 | 3,940.00 | 3,835.00 | 3,840.00 | 3,840.00 | 359,619 |
Feb 20, 2024 | 3,870.00 | 3,965.00 | 3,870.00 | 3,930.00 | 3,930.00 | 337,888 |
Feb 19, 2024 | 3,890.00 | 3,950.00 | 3,875.00 | 3,910.00 | 3,910.00 | 253,081 |
Feb 16, 2024 | 3,965.00 | 3,965.00 | 3,860.00 | 3,900.00 | 3,900.00 | 207,194 |
Feb 15, 2024 | 3,925.00 | 3,975.00 | 3,885.00 | 3,920.00 | 3,920.00 | 374,285 |
Feb 14, 2024 | 3,850.00 | 3,930.00 | 3,810.00 | 3,930.00 | 3,930.00 | 245,910 |
Feb 13, 2024 | 3,875.00 | 3,905.00 | 3,845.00 | 3,865.00 | 3,865.00 | 311,931 |
Feb 08, 2024 | 3,840.00 | 3,920.00 | 3,815.00 | 3,910.00 | 3,910.00 | 393,438 |
Feb 07, 2024 | 3,840.00 | 3,950.00 | 3,795.00 | 3,875.00 | 3,875.00 | 497,383 |
Feb 06, 2024 | 3,940.00 | 3,950.00 | 3,795.00 | 3,845.00 | 3,845.00 | 470,517 |
Feb 05, 2024 | 3,935.00 | 3,970.00 | 3,870.00 | 3,935.00 | 3,935.00 | 410,228 |
Feb 02, 2024 | 3,865.00 | 3,955.00 | 3,830.00 | 3,935.00 | 3,935.00 | 707,997 |
Feb 01, 2024 | 3,735.00 | 3,930.00 | 3,735.00 | 3,895.00 | 3,895.00 | 944,354 |
Jan 31, 2024 | 3,880.00 | 3,880.00 | 3,740.00 | 3,750.00 | 3,750.00 | 546,534 |
Jan 30, 2024 | 3,800.00 | 3,895.00 | 3,770.00 | 3,885.00 | 3,885.00 | 676,986 |
Jan 29, 2024 | 3,870.00 | 3,870.00 | 3,730.00 | 3,790.00 | 3,790.00 | 801,100 |
Jan 26, 2024 | 3,785.00 | 3,965.00 | 3,785.00 | 3,870.00 | 3,870.00 | 1,759,165 |
Jan 25, 2024 | 3,855.00 | 3,915.00 | 3,735.00 | 3,780.00 | 3,780.00 | 1,447,173 |
Jan 24, 2024 | 4,040.00 | 4,080.00 | 3,825.00 | 3,845.00 | 3,845.00 | 2,128,809 |
Jan 23, 2024 | 4,430.00 | 4,435.00 | 4,080.00 | 4,080.00 | 4,080.00 | 2,977,121 |
Jan 22, 2024 | 4,440.00 | 4,590.00 | 4,325.00 | 4,530.00 | 4,530.00 | 4,309,526 |
Jan 19, 2024 | 4,695.00 | 5,210.00 | 4,410.00 | 4,460.00 | 4,460.00 | 37,052,643 |
Jan 18, 2024 | 4,245.00 | 4,780.00 | 4,205.00 | 4,310.00 | 4,310.00 | 23,390,687 |
Jan 17, 2024 | 4,300.00 | 4,565.00 | 4,205.00 | 4,340.00 | 4,340.00 | 14,475,884 |
Jan 16, 2024 | 4,680.00 | 4,820.00 | 4,155.00 | 4,300.00 | 4,300.00 | 25,268,401 |
Jan 15, 2024 | 3,490.00 | 4,225.00 | 3,490.00 | 4,445.00 | 4,445.00 | 10,054,687 |
Jan 12, 2024 | 3,465.00 | 3,480.00 | 3,410.00 | 3,420.00 | 3,420.00 | 146,701 |
Jan 11, 2024 | 3,455.00 | 3,475.00 | 3,425.00 | 3,455.00 | 3,455.00 | 77,127 |
Jan 10, 2024 | 3,480.00 | 3,490.00 | 3,435.00 | 3,435.00 | 3,435.00 | 128,572 |
Jan 09, 2024 | 3,460.00 | 3,515.00 | 3,460.00 | 3,495.00 | 3,495.00 | 181,182 |
Jan 08, 2024 | 3,420.00 | 3,590.00 | 3,420.00 | 3,460.00 | 3,460.00 | 268,814 |
Jan 05, 2024 | 3,420.00 | 3,550.00 | 3,405.00 | 3,415.00 | 3,415.00 | 306,244 |
Jan 04, 2024 | 3,365.00 | 3,410.00 | 3,360.00 | 3,405.00 | 3,405.00 | 80,832 |
Jan 03, 2024 | 3,400.00 | 3,425.00 | 3,380.00 | 3,380.00 | 3,380.00 | 107,077 |
Jan 02, 2024 | 3,425.00 | 3,430.00 | 3,380.00 | 3,425.00 | 3,425.00 | 131,959 |
Dec 28, 2023 | 3,400.00 | 3,465.00 | 3,370.00 | 3,420.00 | 3,420.00 | 107,865 |
Dec 27, 2023 | 3,430.00 | 3,450.00 | 3,350.00 | 3,400.00 | 3,400.00 | 194,857 |
Dec 27, 2023 | 120 Dividend | |||||
Dec 26, 2023 | 3,460.00 | 3,480.00 | 3,430.00 | 3,460.00 | 3,340.00 | 132,796 |
Dec 22, 2023 | 3,470.00 | 3,505.00 | 3,455.00 | 3,480.00 | 3,359.31 | 107,306 |
Dec 21, 2023 | 3,435.00 | 3,470.00 | 3,405.00 | 3,470.00 | 3,349.65 | 117,865 |
Dec 20, 2023 | 3,430.00 | 3,455.00 | 3,400.00 | 3,440.00 | 3,320.69 | 103,806 |
Dec 19, 2023 | 3,450.00 | 3,455.00 | 3,400.00 | 3,405.00 | 3,286.91 | 92,302 |
Dec 18, 2023 | 3,380.00 | 3,465.00 | 3,360.00 | 3,460.00 | 3,340.00 | 172,280 |
Dec 15, 2023 | 3,390.00 | 3,430.00 | 3,365.00 | 3,380.00 | 3,262.77 | 73,061 |
Dec 14, 2023 | 3,345.00 | 3,410.00 | 3,345.00 | 3,390.00 | 3,272.43 | 158,904 |
Dec 13, 2023 | 3,360.00 | 3,380.00 | 3,330.00 | 3,340.00 | 3,224.16 | 125,986 |
Dec 12, 2023 | 3,350.00 | 3,380.00 | 3,345.00 | 3,370.00 | 3,253.12 | 108,310 |
Dec 11, 2023 | 3,380.00 | 3,405.00 | 3,350.00 | 3,380.00 | 3,262.77 | 80,350 |
Dec 08, 2023 | 3,330.00 | 3,350.00 | 3,320.00 | 3,350.00 | 3,233.81 | 102,915 |
Dec 07, 2023 | 3,335.00 | 3,355.00 | 3,325.00 | 3,340.00 | 3,224.16 | 62,592 |
Dec 06, 2023 | 3,340.00 | 3,355.00 | 3,330.00 | 3,330.00 | 3,214.51 | 95,715 |
Dec 05, 2023 | 3,330.00 | 3,360.00 | 3,320.00 | 3,330.00 | 3,214.51 | 98,822 |
Dec 04, 2023 | 3,350.00 | 3,370.00 | 3,325.00 | 3,325.00 | 3,209.68 | 95,853 |
Dec 01, 2023 | 3,370.00 | 3,375.00 | 3,330.00 | 3,335.00 | 3,219.34 | 104,049 |
Nov 30, 2023 | 3,355.00 | 3,450.00 | 3,350.00 | 3,365.00 | 3,248.29 | 196,944 |
Nov 29, 2023 | 3,415.00 | 3,415.00 | 3,350.00 | 3,355.00 | 3,238.64 | 120,477 |
Nov 28, 2023 | 3,380.00 | 3,420.00 | 3,370.00 | 3,395.00 | 3,277.25 | 85,407 |
Nov 27, 2023 | 3,450.00 | 3,450.00 | 3,385.00 | 3,410.00 | 3,291.73 | 118,141 |
Nov 24, 2023 | 3,480.00 | 3,500.00 | 3,420.00 | 3,450.00 | 3,330.35 | 76,536 |
Nov 23, 2023 | 3,405.00 | 3,475.00 | 3,400.00 | 3,475.00 | 3,354.48 | 159,835 |
Nov 22, 2023 | 3,435.00 | 3,435.00 | 3,385.00 | 3,405.00 | 3,286.91 | 107,672 |
Nov 21, 2023 | 3,420.00 | 3,465.00 | 3,405.00 | 3,435.00 | 3,315.87 | 86,136 |
Nov 20, 2023 | 3,380.00 | 3,435.00 | 3,355.00 | 3,430.00 | 3,311.04 | 73,739 |
Nov 17, 2023 | 3,415.00 | 3,440.00 | 3,355.00 | 3,380.00 | 3,262.77 | 144,574 |
Nov 16, 2023 | 3,380.00 | 3,550.00 | 3,335.00 | 3,440.00 | 3,320.69 | 299,473 |
Nov 15, 2023 | 3,340.00 | 3,385.00 | 3,335.00 | 3,385.00 | 3,267.60 | 134,215 |
Nov 14, 2023 | 3,305.00 | 3,355.00 | 3,280.00 | 3,330.00 | 3,214.51 | 133,976 |
Nov 13, 2023 | 3,330.00 | 3,360.00 | 3,300.00 | 3,310.00 | 3,195.20 | 137,792 |
Nov 10, 2023 | 3,395.00 | 3,410.00 | 3,270.00 | 3,320.00 | 3,204.86 | 197,987 |
Nov 09, 2023 | 3,430.00 | 3,465.00 | 3,385.00 | 3,410.00 | 3,291.73 | 62,140 |
Nov 08, 2023 | 3,460.00 | 3,505.00 | 3,450.00 | 3,460.00 | 3,340.00 | 46,112 |
Nov 07, 2023 | 3,560.00 | 3,575.00 | 3,430.00 | 3,460.00 | 3,340.00 | 109,521 |
Nov 06, 2023 | 3,505.00 | 3,605.00 | 3,490.00 | 3,595.00 | 3,470.32 | 119,108 |
Nov 03, 2023 | 3,460.00 | 3,500.00 | 3,430.00 | 3,480.00 | 3,359.31 | 73,564 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |