Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 15 Apr 2024 | 3,559.35 | 3,600.99 | 3,528.29 | 3,535.24 | 3,535.24 | - |
| 12 Apr 2024 | 3,612.50 | 3,612.50 | 3,551.08 | 3,559.35 | 3,559.35 | - |
| 11 Apr 2024 | 3,610.66 | 3,625.59 | 3,584.42 | 3,612.50 | 3,612.50 | - |
| 10 Apr 2024 | 3,631.35 | 3,631.35 | 3,590.30 | 3,610.66 | 3,610.66 | - |
| 09 Apr 2024 | 3,634.84 | 3,641.59 | 3,600.00 | 3,631.35 | 3,631.35 | - |
| 08 Apr 2024 | 3,634.82 | 3,642.50 | 3,628.67 | 3,634.84 | 3,634.84 | - |
| 05 Apr 2024 | 3,602.58 | 3,645.08 | 3,602.58 | 3,634.82 | 3,634.82 | - |
| 04 Apr 2024 | 3,642.50 | 3,672.46 | 3,601.13 | 3,602.58 | 3,602.58 | - |
| 03 Apr 2024 | 3,650.76 | 3,664.96 | 3,635.98 | 3,642.50 | 3,642.50 | - |
| 02 Apr 2024 | 3,666.83 | 3,666.83 | 3,643.95 | 3,650.76 | 3,650.76 | - |
| 01 Apr 2024 | 3,668.76 | 3,674.00 | 3,654.39 | 3,666.83 | 3,666.83 | - |
| 28 Mar 2024 | 3,666.00 | 3,675.38 | 3,661.18 | 3,668.76 | 3,668.76 | - |
| 27 Mar 2024 | 3,619.74 | 3,666.23 | 3,619.74 | 3,666.00 | 3,666.00 | - |
| 26 Mar 2024 | 3,630.56 | 3,636.84 | 3,619.74 | 3,619.74 | 3,619.74 | - |
| 25 Mar 2024 | 3,643.22 | 3,644.94 | 3,628.86 | 3,630.56 | 3,630.56 | - |
| 22 Mar 2024 | 3,664.80 | 3,670.32 | 3,643.17 | 3,643.22 | 3,643.22 | - |
| 21 Mar 2024 | 3,652.59 | 3,674.92 | 3,652.59 | 3,664.80 | 3,664.80 | - |
| 20 Mar 2024 | 3,618.77 | 3,653.73 | 3,611.15 | 3,652.59 | 3,652.59 | - |
| 19 Mar 2024 | 3,593.09 | 3,620.10 | 3,590.23 | 3,618.77 | 3,618.77 | - |
| 18 Mar 2024 | 3,584.65 | 3,601.13 | 3,582.45 | 3,593.09 | 3,593.09 | - |
| 15 Mar 2024 | 3,599.95 | 3,599.95 | 3,576.72 | 3,584.65 | 3,584.65 | - |
| 14 Mar 2024 | 3,607.71 | 3,616.37 | 3,581.66 | 3,599.95 | 3,599.95 | - |
| 13 Mar 2024 | 3,607.09 | 3,615.95 | 3,598.25 | 3,607.71 | 3,607.71 | - |
| 12 Mar 2024 | 3,580.61 | 3,611.36 | 3,579.06 | 3,607.09 | 3,607.09 | - |
| 11 Mar 2024 | 3,585.65 | 3,585.65 | 3,552.12 | 3,580.61 | 3,580.61 | - |
| 08 Mar 2024 | 3,585.59 | 3,606.84 | 3,578.74 | 3,585.65 | 3,585.65 | - |
| 07 Mar 2024 | 3,563.56 | 3,591.25 | 3,563.56 | 3,585.59 | 3,585.59 | - |
| 06 Mar 2024 | 3,552.48 | 3,580.64 | 3,552.48 | 3,563.56 | 3,563.56 | - |
| 05 Mar 2024 | 3,567.97 | 3,571.26 | 3,539.16 | 3,552.48 | 3,552.48 | - |
| 04 Mar 2024 | 3,570.11 | 3,572.64 | 3,555.80 | 3,567.97 | 3,567.97 | - |
| 01 Mar 2024 | 3,564.65 | 3,576.92 | 3,562.37 | 3,570.11 | 3,570.11 | - |
| 29 Feb 2024 | 3,566.41 | 3,570.17 | 3,549.94 | 3,564.65 | 3,564.65 | - |
| 28 Feb 2024 | 3,550.21 | 3,567.33 | 3,544.03 | 3,566.41 | 3,566.41 | - |
| 27 Feb 2024 | 3,553.96 | 3,553.96 | 3,537.35 | 3,550.21 | 3,550.21 | - |
| 26 Feb 2024 | 3,558.88 | 3,566.44 | 3,553.66 | 3,553.96 | 3,553.96 | - |
| 23 Feb 2024 | 3,552.04 | 3,567.03 | 3,552.04 | 3,558.88 | 3,558.88 | - |
| 22 Feb 2024 | 3,510.23 | 3,560.24 | 3,510.23 | 3,552.04 | 3,552.04 | - |
| 21 Feb 2024 | 3,508.00 | 3,510.63 | 3,488.50 | 3,510.23 | 3,510.23 | - |
| 20 Feb 2024 | 3,512.13 | 3,524.06 | 3,501.93 | 3,508.00 | 3,508.00 | - |
| 16 Feb 2024 | 3,519.18 | 3,528.14 | 3,506.86 | 3,512.13 | 3,512.13 | - |
| 15 Feb 2024 | 3,481.95 | 3,520.75 | 3,481.95 | 3,519.18 | 3,519.18 | - |
| 14 Feb 2024 | 3,467.38 | 3,483.37 | 3,458.17 | 3,481.95 | 3,481.95 | - |
| 13 Feb 2024 | 3,501.51 | 3,501.51 | 3,446.23 | 3,467.38 | 3,467.38 | - |
| 12 Feb 2024 | 3,497.60 | 3,512.17 | 3,493.93 | 3,501.51 | 3,501.51 | - |
| 09 Feb 2024 | 3,499.08 | 3,504.10 | 3,488.97 | 3,497.60 | 3,497.60 | - |
| 08 Feb 2024 | 3,484.54 | 3,500.22 | 3,479.76 | 3,499.08 | 3,499.08 | - |
| 07 Feb 2024 | 3,459.45 | 3,485.78 | 3,459.45 | 3,484.54 | 3,484.54 | - |
| 06 Feb 2024 | 3,442.87 | 3,460.12 | 3,441.22 | 3,459.45 | 3,459.45 | - |
| 05 Feb 2024 | 3,476.07 | 3,476.07 | 3,434.27 | 3,442.87 | 3,442.87 | - |
| 02 Feb 2024 | 3,463.01 | 3,488.20 | 3,455.06 | 3,476.07 | 3,476.07 | - |
| 01 Feb 2024 | 3,424.02 | 3,463.13 | 3,424.02 | 3,463.01 | 3,463.01 | - |
| 31 Jan 2024 | 3,455.67 | 3,473.56 | 3,423.76 | 3,424.02 | 3,424.02 | - |
| 30 Jan 2024 | 3,440.31 | 3,458.45 | 3,435.60 | 3,455.67 | 3,455.67 | - |
| 29 Jan 2024 | 3,426.03 | 3,441.03 | 3,419.07 | 3,440.31 | 3,440.31 | - |
| 26 Jan 2024 | 3,415.01 | 3,436.66 | 3,414.84 | 3,426.03 | 3,426.03 | - |
| 25 Jan 2024 | 3,384.55 | 3,415.63 | 3,384.55 | 3,415.01 | 3,415.01 | - |
| 24 Jan 2024 | 3,391.99 | 3,400.57 | 3,381.60 | 3,384.55 | 3,384.55 | - |
| 23 Jan 2024 | 3,399.55 | 3,399.55 | 3,380.31 | 3,391.99 | 3,391.99 | - |
| 22 Jan 2024 | 3,393.73 | 3,407.16 | 3,393.25 | 3,399.55 | 3,399.55 | - |
| 19 Jan 2024 | 3,356.72 | 3,393.75 | 3,354.73 | 3,393.73 | 3,393.73 | - |
| 18 Jan 2024 | 3,332.80 | 3,360.02 | 3,329.97 | 3,356.72 | 3,356.72 | - |
| 17 Jan 2024 | 3,341.03 | 3,345.52 | 3,322.73 | 3,332.80 | 3,332.80 | - |
| 16 Jan 2024 | 3,372.89 | 3,372.89 | 3,328.02 | 3,341.03 | 3,341.03 | - |
| 12 Jan 2024 | 3,371.42 | 3,388.96 | 3,363.46 | 3,372.89 | 3,372.89 | - |
| 11 Jan 2024 | 3,375.61 | 3,384.52 | 3,351.46 | 3,371.42 | 3,371.42 | - |
| 10 Jan 2024 | 3,360.07 | 3,381.03 | 3,360.07 | 3,375.61 | 3,375.61 | - |
| 09 Jan 2024 | 3,373.89 | 3,373.89 | 3,349.02 | 3,360.07 | 3,360.07 | - |
| 08 Jan 2024 | 3,374.20 | 3,374.54 | 3,336.25 | 3,373.89 | 3,373.89 | - |
| 05 Jan 2024 | 3,369.68 | 3,387.44 | 3,362.52 | 3,374.20 | 3,374.20 | - |
| 04 Jan 2024 | 3,372.74 | 3,398.47 | 3,369.23 | 3,369.68 | 3,369.68 | - |
| 03 Jan 2024 | 3,388.76 | 3,388.76 | 3,369.98 | 3,372.74 | 3,372.74 | - |
| 02 Jan 2024 | 3,388.09 | 3,394.74 | 3,377.56 | 3,388.76 | 3,388.76 | - |
| 29 Dec 2023 | 3,388.24 | 3,394.28 | 3,376.67 | 3,388.09 | 3,388.09 | - |
| 28 Dec 2023 | 3,385.76 | 3,393.63 | 3,383.47 | 3,388.24 | 3,388.24 | - |
| 27 Dec 2023 | 3,380.71 | 3,387.81 | 3,374.72 | 3,385.76 | 3,385.76 | - |
| 26 Dec 2023 | 3,365.52 | 3,386.53 | 3,365.52 | 3,380.71 | 3,380.71 | - |
| 22 Dec 2023 | 3,358.05 | 3,378.50 | 3,357.16 | 3,365.52 | 3,365.52 | - |
| 21 Dec 2023 | 3,326.69 | 3,359.14 | 3,326.69 | 3,358.05 | 3,358.05 | - |
| 20 Dec 2023 | 3,372.58 | 3,374.34 | 3,325.99 | 3,326.69 | 3,326.69 | - |
| 19 Dec 2023 | 3,350.85 | 3,372.85 | 3,350.85 | 3,372.58 | 3,372.58 | - |
| 18 Dec 2023 | 3,339.66 | 3,359.17 | 3,339.66 | 3,350.85 | 3,350.85 | - |
| 15 Dec 2023 | 3,330.76 | 3,343.61 | 3,323.20 | 3,339.66 | 3,339.66 | - |
| 14 Dec 2023 | 3,326.15 | 3,336.20 | 3,314.74 | 3,330.76 | 3,330.76 | - |
| 13 Dec 2023 | 3,293.88 | 3,326.36 | 3,289.29 | 3,326.15 | 3,326.15 | - |
| 12 Dec 2023 | 3,281.13 | 3,294.30 | 3,274.53 | 3,293.88 | 3,293.88 | - |
| 11 Dec 2023 | 3,270.17 | 3,281.66 | 3,263.47 | 3,281.13 | 3,281.13 | - |
| 08 Dec 2023 | 3,254.74 | 3,271.38 | 3,250.90 | 3,270.17 | 3,270.17 | - |
| 07 Dec 2023 | 3,251.28 | 3,258.89 | 3,246.85 | 3,254.74 | 3,254.74 | - |
| 06 Dec 2023 | 3,264.72 | 3,276.07 | 3,248.11 | 3,251.28 | 3,251.28 | - |
| 05 Dec 2023 | 3,277.88 | 3,277.88 | 3,257.50 | 3,264.72 | 3,264.72 | - |
| 04 Dec 2023 | 3,281.28 | 3,281.28 | 3,261.02 | 3,277.88 | 3,277.88 | - |
| 01 Dec 2023 | 3,265.36 | 3,283.93 | 3,260.54 | 3,281.28 | 3,281.28 | - |
| 30 Nov 2023 | 3,232.84 | 3,266.86 | 3,232.84 | 3,265.36 | 3,265.36 | - |
| 29 Nov 2023 | 3,236.96 | 3,246.28 | 3,229.96 | 3,232.84 | 3,232.84 | - |
| 28 Nov 2023 | 3,226.30 | 3,246.85 | 3,226.30 | 3,236.96 | 3,236.96 | - |
| 27 Nov 2023 | 3,229.78 | 3,229.78 | 3,218.21 | 3,226.30 | 3,226.30 | - |
| 24 Nov 2023 | 3,219.95 | 3,231.23 | 3,219.95 | 3,229.78 | 3,229.78 | - |
| 22 Nov 2023 | 3,203.20 | 3,225.68 | 3,203.20 | 3,219.95 | 3,219.95 | - |
| 21 Nov 2023 | 3,207.73 | 3,207.73 | 3,196.08 | 3,203.20 | 3,203.20 | - |
| 20 Nov 2023 | 3,180.98 | 3,214.67 | 3,180.98 | 3,207.73 | 3,207.73 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.