Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Mar 2024 | 1,254.00 | 1,262.00 | 1,251.00 | 1,257.00 | 1,257.00 | 17,434 |
18 Mar 2024 | 1,252.00 | 1,267.00 | 1,238.00 | 1,259.00 | 1,259.00 | 116,772 |
15 Mar 2024 | 1,297.00 | 1,297.00 | 1,251.00 | 1,252.00 | 1,252.00 | 271,824 |
14 Mar 2024 | 1,295.00 | 1,295.00 | 1,267.00 | 1,267.00 | 1,267.00 | 130,284 |
13 Mar 2024 | 1,273.00 | 1,305.00 | 1,273.00 | 1,295.00 | 1,295.00 | 131,602 |
12 Mar 2024 | 1,300.00 | 1,313.00 | 1,295.00 | 1,299.00 | 1,299.00 | 73,551 |
11 Mar 2024 | 1,295.00 | 1,300.00 | 1,273.00 | 1,297.00 | 1,297.00 | 85,502 |
08 Mar 2024 | 1,307.00 | 1,330.00 | 1,287.00 | 1,300.00 | 1,300.00 | 81,721 |
07 Mar 2024 | 1,298.00 | 1,317.34 | 1,286.00 | 1,300.00 | 1,300.00 | 200,814 |
06 Mar 2024 | 1,292.00 | 1,301.00 | 1,267.00 | 1,290.00 | 1,290.00 | 108,467 |
05 Mar 2024 | 1,277.00 | 1,298.00 | 1,257.67 | 1,262.00 | 1,262.00 | 36,316 |
04 Mar 2024 | 1,297.00 | 1,308.00 | 1,270.00 | 1,277.00 | 1,277.00 | 492,325 |
01 Mar 2024 | 1,235.00 | 1,299.20 | 1,230.00 | 1,297.00 | 1,297.00 | 348,989 |
29 Feb 2024 | 1,244.00 | 1,245.00 | 1,211.00 | 1,230.00 | 1,230.00 | 177,425 |
28 Feb 2024 | 1,253.00 | 1,254.99 | 1,229.00 | 1,240.00 | 1,240.00 | 64,501 |
27 Feb 2024 | 1,260.00 | 1,272.00 | 1,258.00 | 1,260.00 | 1,260.00 | 209,117 |
26 Feb 2024 | 1,275.00 | 1,287.68 | 1,255.00 | 1,276.00 | 1,276.00 | 115,623 |
23 Feb 2024 | 1,259.00 | 1,298.00 | 1,259.00 | 1,282.00 | 1,282.00 | 75,185 |
22 Feb 2024 | 1,327.00 | 1,339.00 | 1,278.00 | 1,280.00 | 1,280.00 | 109,302 |
21 Feb 2024 | 1,351.00 | 1,351.00 | 1,315.00 | 1,321.00 | 1,321.00 | 244,411 |
20 Feb 2024 | 1,312.00 | 1,349.00 | 1,308.00 | 1,349.00 | 1,349.00 | 93,476 |
19 Feb 2024 | 1,348.00 | 1,390.00 | 1,334.00 | 1,334.00 | 1,334.00 | 32,432 |
16 Feb 2024 | 1,344.00 | 1,381.00 | 1,344.00 | 1,350.00 | 1,350.00 | 68,338 |
15 Feb 2024 | 1,372.00 | 1,384.00 | 1,364.00 | 1,372.00 | 1,372.00 | 234,104 |
14 Feb 2024 | 1,366.00 | 1,371.00 | 1,341.00 | 1,363.00 | 1,363.00 | 158,624 |
13 Feb 2024 | 1,370.00 | 1,379.00 | 1,342.00 | 1,348.00 | 1,348.00 | 223,783 |
12 Feb 2024 | 1,353.00 | 1,380.00 | 1,352.00 | 1,376.00 | 1,376.00 | 175,284 |
09 Feb 2024 | 1,182.00 | 1,384.09 | 1,152.00 | 1,355.00 | 1,355.00 | 237,046 |
08 Feb 2024 | 1,355.00 | 1,409.71 | 1,336.00 | 1,344.00 | 1,344.00 | 1,243,120 |
07 Feb 2024 | 1,339.00 | 1,408.36 | 1,339.00 | 1,355.00 | 1,355.00 | 73,461 |
06 Feb 2024 | 1,326.00 | 1,413.05 | 1,326.00 | 1,372.00 | 1,372.00 | 104,716 |
05 Feb 2024 | 1,349.00 | 1,364.00 | 1,339.00 | 1,339.00 | 1,339.00 | 67,314 |
02 Feb 2024 | 1,402.00 | 1,416.10 | 1,354.00 | 1,354.00 | 1,354.00 | 181,191 |
01 Feb 2024 | 1,366.00 | 1,415.66 | 1,352.00 | 1,370.00 | 1,370.00 | 150,156 |
31 Jan 2024 | 1,329.00 | 1,406.45 | 1,313.00 | 1,363.00 | 1,363.00 | 267,946 |
30 Jan 2024 | 1,360.00 | 1,396.00 | 1,360.00 | 1,362.00 | 1,362.00 | 91,278 |
29 Jan 2024 | 1,397.00 | 1,401.14 | 1,352.00 | 1,393.00 | 1,393.00 | 482,331 |
26 Jan 2024 | 1,323.00 | 1,406.14 | 1,323.00 | 1,392.00 | 1,392.00 | 154,321 |
25 Jan 2024 | 1,331.00 | 1,375.16 | 1,303.00 | 1,330.00 | 1,330.00 | 143,180 |
25 Jan 2024 | 46.14 Dividend | |||||
24 Jan 2024 | 1,364.00 | 1,371.00 | 1,327.00 | 1,360.00 | 1,313.86 | 257,804 |
23 Jan 2024 | 1,372.00 | 1,407.99 | 1,360.00 | 1,363.00 | 1,316.76 | 259,185 |
22 Jan 2024 | 1,373.00 | 1,400.00 | 1,352.00 | 1,392.00 | 1,344.77 | 48,087 |
19 Jan 2024 | 1,374.00 | 1,388.00 | 1,357.00 | 1,357.00 | 1,310.96 | 51,964 |
18 Jan 2024 | 1,363.00 | 1,386.00 | 1,347.00 | 1,369.00 | 1,322.55 | 112,592 |
17 Jan 2024 | 1,405.00 | 1,405.00 | 1,362.00 | 1,368.00 | 1,321.59 | 86,523 |
16 Jan 2024 | 1,400.00 | 1,418.00 | 1,392.00 | 1,401.00 | 1,353.47 | 229,051 |
15 Jan 2024 | 1,405.00 | 1,412.00 | 1,393.92 | 1,409.00 | 1,361.20 | 67,204 |
12 Jan 2024 | 1,415.00 | 1,433.00 | 1,404.00 | 1,415.00 | 1,366.99 | 94,138 |
11 Jan 2024 | 1,442.00 | 1,452.00 | 1,411.00 | 1,411.00 | 1,363.13 | 98,120 |
10 Jan 2024 | 1,464.00 | 1,468.00 | 1,433.00 | 1,434.00 | 1,385.35 | 90,793 |
09 Jan 2024 | 1,533.00 | 1,533.00 | 1,469.00 | 1,469.00 | 1,419.16 | 52,691 |
08 Jan 2024 | 1,498.00 | 1,511.00 | 1,464.00 | 1,502.00 | 1,451.04 | 55,960 |
05 Jan 2024 | 1,500.00 | 1,522.14 | 1,485.00 | 1,499.00 | 1,448.14 | 108,940 |
04 Jan 2024 | 1,544.00 | 1,544.00 | 1,500.00 | 1,513.00 | 1,461.67 | 33,588 |
03 Jan 2024 | 1,519.00 | 1,545.00 | 1,492.00 | 1,512.00 | 1,460.70 | 120,713 |
02 Jan 2024 | 1,525.00 | 1,542.00 | 1,500.00 | 1,521.00 | 1,469.40 | 92,805 |
29 Dec 2023 | 1,505.00 | 1,544.00 | 1,505.00 | 1,522.00 | 1,470.36 | 29,930 |
28 Dec 2023 | 1,501.00 | 1,553.00 | 1,501.00 | 1,534.00 | 1,481.96 | 49,784 |
27 Dec 2023 | 1,572.00 | 1,575.00 | 1,535.00 | 1,536.00 | 1,483.89 | 32,121 |
22 Dec 2023 | 1,516.00 | 1,549.00 | 1,481.00 | 1,548.00 | 1,495.48 | 34,400 |
21 Dec 2023 | 1,511.00 | 1,521.00 | 1,467.00 | 1,515.00 | 1,463.60 | 61,982 |
20 Dec 2023 | 1,522.00 | 1,522.00 | 1,496.54 | 1,509.00 | 1,457.80 | 96,637 |
19 Dec 2023 | 1,506.00 | 1,522.00 | 1,495.00 | 1,504.00 | 1,452.97 | 205,759 |
18 Dec 2023 | 1,522.00 | 1,539.00 | 1,487.00 | 1,508.00 | 1,456.84 | 108,199 |
15 Dec 2023 | 1,539.00 | 1,555.00 | 1,513.09 | 1,521.00 | 1,469.40 | 148,115 |
14 Dec 2023 | 1,475.00 | 1,534.00 | 1,475.00 | 1,522.00 | 1,470.36 | 132,493 |
13 Dec 2023 | 1,458.00 | 1,473.00 | 1,454.00 | 1,454.00 | 1,404.67 | 93,456 |
12 Dec 2023 | 1,490.00 | 1,502.79 | 1,458.72 | 1,465.00 | 1,415.30 | 69,120 |
11 Dec 2023 | 1,507.00 | 1,507.00 | 1,466.00 | 1,479.00 | 1,428.82 | 82,505 |
08 Dec 2023 | 1,448.00 | 1,475.00 | 1,425.00 | 1,475.00 | 1,424.96 | 134,405 |
07 Dec 2023 | 1,457.00 | 1,457.00 | 1,402.69 | 1,420.00 | 1,371.82 | 140,205 |
06 Dec 2023 | 1,409.00 | 1,449.00 | 1,395.00 | 1,438.00 | 1,389.21 | 116,680 |
05 Dec 2023 | 1,455.00 | 1,455.00 | 1,364.00 | 1,419.00 | 1,370.86 | 168,682 |
04 Dec 2023 | 1,465.00 | 1,485.00 | 1,449.00 | 1,449.00 | 1,399.84 | 139,903 |
01 Dec 2023 | 1,432.00 | 1,483.00 | 1,431.00 | 1,463.00 | 1,413.37 | 95,587 |
30 Nov 2023 | 1,504.00 | 1,504.00 | 1,463.00 | 1,463.00 | 1,413.37 | 189,777 |
29 Nov 2023 | 1,469.00 | 1,522.00 | 1,468.00 | 1,485.00 | 1,434.62 | 150,601 |
28 Nov 2023 | 1,486.00 | 1,507.00 | 1,486.00 | 1,505.00 | 1,453.94 | 40,838 |
27 Nov 2023 | 1,506.00 | 1,523.00 | 1,486.00 | 1,505.00 | 1,453.94 | 49,685 |
24 Nov 2023 | 1,540.00 | 1,540.00 | 1,503.00 | 1,515.00 | 1,463.60 | 51,935 |
23 Nov 2023 | 1,489.00 | 1,521.00 | 1,489.00 | 1,515.00 | 1,463.60 | 39,903 |
22 Nov 2023 | 1,500.00 | 1,509.00 | 1,482.14 | 1,504.00 | 1,452.97 | 60,478 |
21 Nov 2023 | 1,526.00 | 1,531.00 | 1,492.00 | 1,492.00 | 1,441.38 | 52,301 |
20 Nov 2023 | 1,535.00 | 1,548.00 | 1,522.00 | 1,534.00 | 1,481.96 | 52,109 |
17 Nov 2023 | 1,525.00 | 1,539.00 | 1,515.00 | 1,521.00 | 1,469.40 | 481,848 |
16 Nov 2023 | 1,546.00 | 1,574.00 | 1,518.00 | 1,518.00 | 1,466.50 | 47,341 |
15 Nov 2023 | 1,519.00 | 1,577.00 | 1,519.00 | 1,566.00 | 1,512.87 | 93,371 |
14 Nov 2023 | 1,537.00 | 1,560.00 | 1,512.00 | 1,555.00 | 1,502.24 | 95,894 |
13 Nov 2023 | 1,510.00 | 1,524.00 | 1,497.00 | 1,518.00 | 1,466.50 | 35,589 |
10 Nov 2023 | 1,517.00 | 1,517.00 | 1,485.00 | 1,501.00 | 1,450.08 | 34,961 |
09 Nov 2023 | 1,479.00 | 1,520.00 | 1,464.00 | 1,504.00 | 1,452.97 | 61,052 |
08 Nov 2023 | 1,453.00 | 1,507.00 | 1,453.00 | 1,490.00 | 1,439.45 | 229,087 |
07 Nov 2023 | 1,465.00 | 1,504.00 | 1,459.00 | 1,463.00 | 1,413.37 | 66,996 |
06 Nov 2023 | 1,506.00 | 1,506.00 | 1,462.00 | 1,480.00 | 1,429.79 | 140,505 |
03 Nov 2023 | 1,446.00 | 1,488.00 | 1,446.00 | 1,485.00 | 1,434.62 | 129,377 |
02 Nov 2023 | 1,402.00 | 1,449.00 | 1,385.64 | 1,449.00 | 1,399.84 | 241,868 |
01 Nov 2023 | 1,344.00 | 1,387.00 | 1,324.00 | 1,376.00 | 1,329.32 | 88,956 |
31 Oct 2023 | 1,391.00 | 1,405.00 | 1,355.60 | 1,377.00 | 1,330.28 | 103,876 |
30 Oct 2023 | 1,379.00 | 1,418.00 | 1,372.00 | 1,374.00 | 1,327.39 | 118,324 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |