Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 1,732.50 | 1,780.50 | 1,731.50 | 1,780.50 | 1,780.50 | 3,645,577 |
03 May 2024 | 1,703.00 | 1,730.00 | 1,685.50 | 1,709.50 | 1,709.50 | 2,357,839 |
02 May 2024 | 1,672.00 | 1,706.00 | 1,661.00 | 1,696.00 | 1,696.00 | 4,525,691 |
01 May 2024 | 1,666.00 | 1,707.00 | 1,653.50 | 1,672.50 | 1,672.50 | 1,905,385 |
30 Apr 2024 | 1,676.50 | 1,687.00 | 1,645.00 | 1,666.50 | 1,666.50 | 3,235,046 |
29 Apr 2024 | 1,658.00 | 1,691.00 | 1,656.00 | 1,676.50 | 1,676.50 | 3,140,887 |
26 Apr 2024 | 1,656.00 | 1,668.00 | 1,654.00 | 1,655.00 | 1,655.00 | 3,216,885 |
25 Apr 2024 | 1,657.00 | 1,666.00 | 1,634.00 | 1,650.50 | 1,650.50 | 3,627,533 |
24 Apr 2024 | 1,670.00 | 1,671.00 | 1,648.00 | 1,655.00 | 1,655.00 | 3,587,715 |
23 Apr 2024 | 1,683.00 | 1,683.00 | 1,658.00 | 1,667.00 | 1,667.00 | 3,378,987 |
22 Apr 2024 | 1,674.00 | 1,678.80 | 1,636.15 | 1,665.00 | 1,665.00 | 2,764,539 |
19 Apr 2024 | 1,652.00 | 1,660.50 | 1,636.00 | 1,660.50 | 1,660.50 | 2,593,481 |
18 Apr 2024 | 1,644.50 | 1,662.50 | 1,640.59 | 1,647.50 | 1,647.50 | 2,188,626 |
17 Apr 2024 | 1,614.50 | 1,634.50 | 1,598.00 | 1,619.50 | 1,619.50 | 3,893,507 |
16 Apr 2024 | 1,641.00 | 1,661.00 | 1,619.00 | 1,623.50 | 1,623.50 | 5,213,695 |
15 Apr 2024 | 1,664.50 | 1,672.50 | 1,648.38 | 1,650.00 | 1,650.00 | 2,413,201 |
12 Apr 2024 | 1,621.00 | 1,677.00 | 1,618.00 | 1,667.00 | 1,667.00 | 3,537,871 |
11 Apr 2024 | 1,581.50 | 1,623.00 | 1,575.50 | 1,608.50 | 1,608.50 | 3,028,900 |
10 Apr 2024 | 1,612.50 | 1,626.00 | 1,569.99 | 1,587.50 | 1,587.50 | 1,973,007 |
09 Apr 2024 | 1,602.00 | 1,616.00 | 1,593.50 | 1,606.50 | 1,606.50 | 2,832,551 |
08 Apr 2024 | 1,591.00 | 1,611.00 | 1,586.50 | 1,607.00 | 1,607.00 | 1,485,753 |
05 Apr 2024 | 1,613.00 | 1,620.00 | 1,582.50 | 1,589.50 | 1,589.50 | 4,146,708 |
04 Apr 2024 | 1,614.50 | 1,638.00 | 1,608.50 | 1,625.50 | 1,625.50 | 1,978,923 |
03 Apr 2024 | 1,631.00 | 1,634.49 | 1,608.50 | 1,613.50 | 1,613.50 | 1,926,366 |
02 Apr 2024 | 1,650.00 | 1,650.66 | 1,632.00 | 1,633.00 | 1,633.00 | 2,089,164 |
28 Mar 2024 | 1,668.00 | 1,670.50 | 1,637.50 | 1,650.00 | 1,650.00 | 2,306,206 |
27 Mar 2024 | 1,617.50 | 1,662.00 | 1,613.00 | 1,658.00 | 1,658.00 | 2,238,910 |
26 Mar 2024 | 1,619.00 | 1,622.50 | 1,603.00 | 1,613.00 | 1,613.00 | 3,791,243 |
25 Mar 2024 | 1,620.00 | 1,622.50 | 1,606.50 | 1,622.50 | 1,622.50 | 4,814,373 |
22 Mar 2024 | 1,624.00 | 1,628.00 | 1,612.50 | 1,619.00 | 1,619.00 | 3,958,665 |
21 Mar 2024 | 1,622.00 | 1,639.50 | 1,612.75 | 1,619.00 | 1,619.00 | 11,202,249 |
20 Mar 2024 | 1,597.50 | 1,631.50 | 1,595.50 | 1,617.50 | 1,617.50 | 1,600,668 |
19 Mar 2024 | 1,604.50 | 1,607.01 | 1,586.50 | 1,598.00 | 1,598.00 | 2,494,633 |
18 Mar 2024 | 1,582.00 | 1,612.00 | 1,576.00 | 1,609.00 | 1,609.00 | 5,559,860 |
15 Mar 2024 | 1,582.00 | 1,598.50 | 1,580.00 | 1,583.00 | 1,583.00 | 6,813,259 |
14 Mar 2024 | 1,577.00 | 1,606.50 | 1,574.00 | 1,584.00 | 1,584.00 | 3,003,402 |
13 Mar 2024 | 1,595.50 | 1,605.00 | 1,568.00 | 1,577.00 | 1,577.00 | 4,842,793 |
12 Mar 2024 | 1,621.00 | 1,625.52 | 1,580.50 | 1,582.00 | 1,582.00 | 3,722,286 |
11 Mar 2024 | 1,647.50 | 1,655.00 | 1,613.00 | 1,613.00 | 1,613.00 | 3,389,869 |
08 Mar 2024 | 1,663.00 | 1,663.00 | 1,642.50 | 1,650.00 | 1,650.00 | 1,903,558 |
07 Mar 2024 | 1,666.00 | 1,686.50 | 1,660.00 | 1,661.50 | 1,661.50 | 4,232,756 |
06 Mar 2024 | 1,655.50 | 1,697.50 | 1,649.50 | 1,668.50 | 1,668.50 | 3,503,250 |
05 Mar 2024 | 1,625.00 | 1,663.50 | 1,621.50 | 1,658.50 | 1,658.50 | 2,557,694 |
04 Mar 2024 | 1,642.50 | 1,646.50 | 1,610.00 | 1,624.50 | 1,624.50 | 2,114,708 |
01 Mar 2024 | 1,632.00 | 1,654.00 | 1,629.62 | 1,642.00 | 1,642.00 | 2,761,160 |
29 Feb 2024 | 1,618.00 | 1,643.50 | 1,585.72 | 1,625.50 | 1,625.50 | 6,197,040 |
28 Feb 2024 | 1,606.00 | 1,612.50 | 1,583.50 | 1,612.50 | 1,612.50 | 4,163,455 |
27 Feb 2024 | 1,559.50 | 1,594.00 | 1,554.50 | 1,594.00 | 1,594.00 | 3,458,126 |
26 Feb 2024 | 1,586.50 | 1,588.00 | 1,562.25 | 1,564.00 | 1,564.00 | 20,477,984 |
23 Feb 2024 | 1,577.00 | 1,588.00 | 1,571.00 | 1,586.50 | 1,586.50 | 2,608,872 |
22 Feb 2024 | 1,609.50 | 1,613.00 | 1,568.00 | 1,578.00 | 1,578.00 | 6,326,044 |
21 Feb 2024 | 1,603.50 | 1,612.00 | 1,599.50 | 1,609.50 | 1,609.50 | 10,201,630 |
20 Feb 2024 | 1,599.50 | 1,620.50 | 1,592.00 | 1,609.50 | 1,609.50 | 2,478,730 |
19 Feb 2024 | 1,609.50 | 1,622.20 | 1,598.00 | 1,598.00 | 1,598.00 | 4,366,585 |
16 Feb 2024 | 1,588.00 | 1,601.00 | 1,579.50 | 1,595.50 | 1,595.50 | 4,008,165 |
15 Feb 2024 | 1,575.50 | 1,601.70 | 1,563.00 | 1,585.50 | 1,585.50 | 3,225,336 |
14 Feb 2024 | 1,550.00 | 1,584.00 | 1,550.00 | 1,570.00 | 1,570.00 | 3,345,786 |
13 Feb 2024 | 1,562.00 | 1,581.50 | 1,543.50 | 1,547.00 | 1,547.00 | 2,049,649 |
12 Feb 2024 | 1,559.00 | 1,573.50 | 1,555.50 | 1,564.00 | 1,564.00 | 5,122,001 |
09 Feb 2024 | 1,573.50 | 1,576.35 | 1,553.50 | 1,557.00 | 1,557.00 | 6,776,075 |
08 Feb 2024 | 1,581.50 | 1,641.50 | 1,561.50 | 1,575.50 | 1,575.50 | 14,647,121 |
07 Feb 2024 | 1,678.50 | 1,683.00 | 1,650.50 | 1,653.00 | 1,653.00 | 1,874,320 |
06 Feb 2024 | 1,675.50 | 1,683.00 | 1,659.00 | 1,669.50 | 1,669.50 | 2,785,368 |
05 Feb 2024 | 1,670.00 | 1,697.24 | 1,669.09 | 1,679.00 | 1,679.00 | 8,622,023 |
02 Feb 2024 | 1,679.50 | 1,691.50 | 1,657.50 | 1,668.50 | 1,668.50 | 2,988,688 |
01 Feb 2024 | 1,671.50 | 1,684.50 | 1,659.00 | 1,670.50 | 1,670.50 | 5,903,972 |
31 Jan 2024 | 1,670.00 | 1,690.00 | 1,661.50 | 1,685.00 | 1,685.00 | 2,952,440 |
30 Jan 2024 | 1,676.00 | 1,693.50 | 1,666.50 | 1,678.00 | 1,678.00 | 3,529,934 |
29 Jan 2024 | 1,695.00 | 1,698.98 | 1,658.33 | 1,674.50 | 1,674.50 | 6,301,407 |
26 Jan 2024 | 1,740.00 | 1,758.00 | 1,698.00 | 1,698.00 | 1,698.00 | 5,284,064 |
25 Jan 2024 | 1,738.50 | 1,750.50 | 1,728.00 | 1,739.00 | 1,739.00 | 1,635,514 |
24 Jan 2024 | 1,748.50 | 1,756.50 | 1,740.00 | 1,740.00 | 1,740.00 | 4,715,462 |
23 Jan 2024 | 1,751.00 | 1,753.50 | 1,731.50 | 1,739.50 | 1,739.50 | 9,963,632 |
22 Jan 2024 | 1,752.50 | 1,758.50 | 1,729.00 | 1,745.50 | 1,745.50 | 2,817,209 |
19 Jan 2024 | 1,738.00 | 1,763.00 | 1,738.00 | 1,757.00 | 1,757.00 | 7,089,439 |
18 Jan 2024 | 1,732.00 | 1,742.30 | 1,714.50 | 1,736.00 | 1,736.00 | 3,073,887 |
17 Jan 2024 | 1,750.00 | 1,752.50 | 1,721.00 | 1,740.00 | 1,740.00 | 7,311,557 |
16 Jan 2024 | 1,783.00 | 1,786.99 | 1,757.30 | 1,766.50 | 1,766.50 | 6,919,649 |
15 Jan 2024 | 1,785.50 | 1,807.50 | 1,775.50 | 1,789.50 | 1,789.50 | 2,762,648 |
12 Jan 2024 | 1,813.00 | 1,826.50 | 1,780.00 | 1,795.50 | 1,795.50 | 5,219,591 |
11 Jan 2024 | 1,852.00 | 1,852.00 | 1,800.39 | 1,805.00 | 1,805.00 | 2,682,010 |
11 Jan 2024 | 20 Dividend | |||||
10 Jan 2024 | 1,880.00 | 1,885.00 | 1,862.00 | 1,863.00 | 1,843.00 | 1,696,735 |
09 Jan 2024 | 1,862.50 | 1,883.50 | 1,858.00 | 1,883.50 | 1,863.28 | 2,346,471 |
08 Jan 2024 | 1,855.00 | 1,864.50 | 1,847.00 | 1,860.00 | 1,840.03 | 2,005,013 |
05 Jan 2024 | 1,837.50 | 1,862.50 | 1,830.50 | 1,858.00 | 1,838.05 | 2,565,194 |
04 Jan 2024 | 1,835.50 | 1,846.00 | 1,820.29 | 1,846.00 | 1,826.18 | 12,700,114 |
03 Jan 2024 | 1,838.00 | 1,844.50 | 1,814.50 | 1,830.00 | 1,810.35 | 16,572,144 |
02 Jan 2024 | 1,866.00 | 1,866.50 | 1,828.00 | 1,838.00 | 1,818.27 | 10,757,537 |
29 Dec 2023 | 1,868.00 | 1,869.50 | 1,856.00 | 1,856.00 | 1,836.08 | 559,599 |
28 Dec 2023 | 1,854.00 | 1,861.50 | 1,845.00 | 1,856.50 | 1,836.57 | 7,251,589 |
27 Dec 2023 | 1,841.00 | 1,866.00 | 1,835.50 | 1,852.00 | 1,832.12 | 876,793 |
22 Dec 2023 | 1,844.00 | 1,856.00 | 1,844.00 | 1,852.00 | 1,832.12 | 2,101,834 |
21 Dec 2023 | 1,846.00 | 1,863.00 | 1,836.00 | 1,850.00 | 1,830.14 | 991,755 |
20 Dec 2023 | 1,859.50 | 1,868.00 | 1,829.00 | 1,851.50 | 1,831.62 | 3,506,010 |
19 Dec 2023 | 1,853.50 | 1,865.00 | 1,834.50 | 1,840.50 | 1,820.74 | 2,657,225 |
18 Dec 2023 | 1,862.00 | 1,884.50 | 1,846.00 | 1,847.50 | 1,827.67 | 1,852,575 |
15 Dec 2023 | 1,895.50 | 1,907.50 | 1,854.50 | 1,873.00 | 1,852.89 | 10,339,500 |
14 Dec 2023 | 1,905.50 | 1,932.50 | 1,858.50 | 1,896.00 | 1,875.65 | 3,438,739 |
13 Dec 2023 | 1,844.50 | 1,872.00 | 1,831.50 | 1,870.00 | 1,849.92 | 2,783,266 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |