Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 1,790.00 | 1,808.00 | 1,790.00 | 1,803.00 | 1,803.00 | 213 |
27 Mar 2024 | 1,796.00 | 1,797.86 | 1,792.00 | 1,789.00 | 1,789.00 | 131,630 |
26 Mar 2024 | 1,786.00 | 1,797.82 | 1,786.00 | 1,791.00 | 1,791.00 | 150,583 |
25 Mar 2024 | 1,800.00 | 1,804.00 | 1,782.00 | 1,791.00 | 1,791.00 | 321,408 |
22 Mar 2024 | 1,808.00 | 1,808.00 | 1,778.00 | 1,798.00 | 1,798.00 | 123,882 |
21 Mar 2024 | 1,822.00 | 1,822.00 | 1,800.00 | 1,810.00 | 1,810.00 | 292,358 |
20 Mar 2024 | 1,780.00 | 1,788.00 | 1,778.00 | 1,772.00 | 1,772.00 | 122,029 |
19 Mar 2024 | 1,776.00 | 1,794.00 | 1,776.00 | 1,777.00 | 1,777.00 | 446,585 |
18 Mar 2024 | 1,759.49 | 1,759.69 | 1,748.00 | 1,748.00 | 1,748.00 | 201,622 |
15 Mar 2024 | 1,700.00 | 1,748.00 | 1,684.00 | 1,684.00 | 1,684.00 | 717,270 |
14 Mar 2024 | 1,699.76 | 1,699.76 | 1,686.00 | 1,685.00 | 1,685.00 | 20,338,223 |
13 Mar 2024 | 1,678.00 | 1,696.00 | 1,672.00 | 1,688.00 | 1,688.00 | 637,464 |
12 Mar 2024 | 1,731.01 | 1,731.01 | 1,730.00 | 1,735.00 | 1,735.00 | 746,912 |
11 Mar 2024 | 1,712.00 | 1,727.42 | 1,712.00 | 1,737.00 | 1,737.00 | 292,369 |
08 Mar 2024 | 1,744.00 | 1,748.00 | 1,736.00 | 1,744.00 | 1,744.00 | 283,449 |
07 Mar 2024 | 1,720.00 | 1,734.00 | 1,720.00 | 1,754.00 | 1,754.00 | 575,199 |
06 Mar 2024 | 1,710.00 | 1,776.00 | 1,709.62 | 1,776.00 | 1,776.00 | 306,081 |
05 Mar 2024 | 1,704.00 | 1,704.00 | 1,704.00 | 1,698.00 | 1,698.00 | 448,441 |
04 Mar 2024 | 1,708.00 | 1,712.00 | 1,702.00 | 1,738.00 | 1,738.00 | 274,570 |
01 Mar 2024 | 1,710.00 | 1,718.00 | 1,704.00 | 1,708.00 | 1,708.00 | 2,406,527 |
29 Feb 2024 | 1,716.00 | 1,788.00 | 1,712.00 | 1,744.00 | 1,744.00 | 234,818 |
28 Feb 2024 | 1,700.00 | 1,700.00 | 1,700.00 | 1,744.00 | 1,744.00 | 180,398 |
27 Feb 2024 | 1,776.00 | 1,790.00 | 1,741.00 | 1,744.00 | 1,744.00 | 2,621,595 |
26 Feb 2024 | 1,730.00 | 1,790.00 | 1,700.00 | 1,743.00 | 1,743.00 | 7,374,995 |
23 Feb 2024 | 1,720.00 | 1,747.22 | 1,702.00 | 1,737.00 | 1,737.00 | 117,877 |
22 Feb 2024 | 1,736.00 | 1,744.34 | 1,722.00 | 1,731.00 | 1,731.00 | 501,795 |
21 Feb 2024 | 1,722.00 | 1,723.88 | 1,702.00 | 1,738.00 | 1,738.00 | 3,133,787 |
20 Feb 2024 | 1,721.41 | 1,722.62 | 1,721.41 | 1,718.00 | 1,718.00 | 341,336 |
19 Feb 2024 | 1,704.00 | 1,716.00 | 1,704.00 | 1,721.00 | 1,721.00 | 77,120 |
16 Feb 2024 | 1,712.00 | 1,728.56 | 1,712.00 | 1,719.00 | 1,719.00 | 265,879 |
15 Feb 2024 | 1,714.00 | 1,747.24 | 1,714.00 | 1,709.00 | 1,709.00 | 551,476 |
14 Feb 2024 | 1,714.00 | 1,714.00 | 1,714.00 | 1,714.00 | 1,714.00 | - |
13 Feb 2024 | 1,694.00 | 1,702.35 | 1,694.00 | 1,714.00 | 1,714.00 | 337,713 |
12 Feb 2024 | 1,702.00 | 1,702.00 | 1,702.00 | 1,723.00 | 1,723.00 | 12,789,283 |
09 Feb 2024 | 1,726.00 | 1,726.00 | 1,726.00 | 1,726.00 | 1,726.00 | - |
08 Feb 2024 | 1,736.00 | 1,740.00 | 1,714.00 | 1,726.00 | 1,726.00 | 645,145 |
07 Feb 2024 | 1,622.00 | 1,684.00 | 1,622.00 | 1,689.00 | 1,689.00 | 677,662 |
06 Feb 2024 | 1,670.00 | 1,670.00 | 1,667.00 | 1,680.00 | 1,680.00 | 416,106 |
05 Feb 2024 | 1,674.00 | 1,678.47 | 1,672.00 | 1,665.00 | 1,665.00 | 454,878 |
02 Feb 2024 | 1,688.00 | 1,696.89 | 1,688.00 | 1,687.00 | 1,687.00 | 2,542,843 |
01 Feb 2024 | 1,618.00 | 1,670.00 | 1,618.00 | 1,670.00 | 1,670.00 | 525,703 |
31 Jan 2024 | 1,642.24 | 1,642.24 | 1,606.00 | 1,646.00 | 1,646.00 | 1,313,820 |
30 Jan 2024 | 1,604.00 | 1,674.00 | 1,604.00 | 1,646.00 | 1,646.00 | 1,430,783 |
29 Jan 2024 | 1,550.00 | 1,604.00 | 1,546.00 | 1,646.00 | 1,646.00 | 2,585,063 |
26 Jan 2024 | 1,568.00 | 1,593.00 | 1,568.00 | 1,580.00 | 1,580.00 | 3,939,303 |
25 Jan 2024 | 1,582.00 | 1,582.00 | 1,580.00 | 1,598.00 | 1,598.00 | 459,694 |
24 Jan 2024 | 1,576.00 | 1,596.22 | 1,576.00 | 1,590.00 | 1,590.00 | 1,033,969 |
23 Jan 2024 | 1,569.49 | 1,569.49 | 1,568.00 | 1,553.00 | 1,553.00 | 12,388,475 |
22 Jan 2024 | 1,566.00 | 1,566.00 | 1,538.00 | 1,551.00 | 1,551.00 | 8,057,054 |
19 Jan 2024 | 1,552.00 | 1,552.00 | 1,552.00 | 1,552.00 | 1,552.00 | - |
18 Jan 2024 | 1,542.00 | 1,556.53 | 1,542.00 | 1,552.00 | 1,552.00 | 880,078 |
18 Jan 2024 | 17.5 Dividend | |||||
17 Jan 2024 | 1,586.00 | 1,586.00 | 1,506.00 | 1,534.00 | 1,516.50 | 4,678,476 |
16 Jan 2024 | 1,528.00 | 1,549.28 | 1,528.00 | 1,556.00 | 1,538.25 | 552,242 |
15 Jan 2024 | 1,600.00 | 1,600.00 | 1,530.00 | 1,570.00 | 1,552.09 | 170,797 |
12 Jan 2024 | 1,538.00 | 1,538.00 | 1,538.00 | 1,570.00 | 1,552.09 | 513,480 |
11 Jan 2024 | 1,588.00 | 1,588.00 | 1,569.34 | 1,558.00 | 1,540.23 | 13,552,224 |
10 Jan 2024 | 1,528.00 | 1,558.00 | 1,498.00 | 1,548.00 | 1,530.34 | 193,396 |
09 Jan 2024 | 1,550.00 | 1,575.62 | 1,536.00 | 1,576.00 | 1,558.02 | 789,407 |
08 Jan 2024 | 1,526.00 | 1,596.00 | 1,526.00 | 1,576.00 | 1,558.02 | 8,636,666 |
05 Jan 2024 | 1,556.00 | 1,556.00 | 1,536.00 | 1,586.00 | 1,567.91 | 410,613 |
04 Jan 2024 | 1,558.00 | 1,575.00 | 1,554.00 | 1,584.00 | 1,565.93 | 526,450 |
03 Jan 2024 | 1,558.00 | 1,584.00 | 1,558.00 | 1,580.00 | 1,561.98 | 1,198,757 |
02 Jan 2024 | 1,655.81 | 1,661.67 | 1,640.00 | 1,655.00 | 1,636.12 | 541,306 |
29 Dec 2023 | 1,622.00 | 1,622.00 | 1,622.00 | 1,655.00 | 1,636.12 | 124,027 |
28 Dec 2023 | 1,622.00 | 1,688.00 | 1,622.00 | 1,655.00 | 1,636.12 | 96,052 |
27 Dec 2023 | 1,688.00 | 1,688.00 | 1,674.27 | 1,655.00 | 1,636.12 | 463,330 |
22 Dec 2023 | 1,630.00 | 1,661.18 | 1,622.00 | 1,655.00 | 1,636.12 | 88,087 |
21 Dec 2023 | 1,586.00 | 1,660.00 | 1,586.00 | 1,665.00 | 1,646.01 | 281,054 |
20 Dec 2023 | 1,636.31 | 1,636.31 | 1,634.00 | 1,641.00 | 1,622.28 | 274,424 |
19 Dec 2023 | 1,624.00 | 1,634.08 | 1,614.00 | 1,625.00 | 1,606.46 | 259,918 |
18 Dec 2023 | 1,624.00 | 1,624.00 | 1,595.00 | 1,603.00 | 1,584.71 | 207,464 |
15 Dec 2023 | 1,600.00 | 1,618.00 | 1,554.00 | 1,554.00 | 1,536.27 | 504,186 |
14 Dec 2023 | 1,632.00 | 1,632.00 | 1,603.00 | 1,617.00 | 1,598.55 | 491,346 |
13 Dec 2023 | 1,600.00 | 1,600.00 | 1,576.00 | 1,597.00 | 1,578.78 | 416,316 |
12 Dec 2023 | 1,590.00 | 1,608.00 | 1,562.00 | 1,585.00 | 1,566.92 | 958,016 |
11 Dec 2023 | 1,590.00 | 1,594.00 | 1,558.00 | 1,566.00 | 1,548.13 | 728,445 |
08 Dec 2023 | 1,601.68 | 1,601.68 | 1,584.88 | 1,589.00 | 1,570.87 | 402,392 |
07 Dec 2023 | 1,592.00 | 1,592.00 | 1,568.00 | 1,584.00 | 1,565.93 | 1,041,724 |
06 Dec 2023 | 1,538.00 | 1,572.00 | 1,538.00 | 1,575.00 | 1,557.03 | 555,062 |
05 Dec 2023 | 1,546.00 | 1,554.00 | 1,514.00 | 1,548.00 | 1,530.34 | 413,932 |
04 Dec 2023 | 1,516.00 | 1,548.34 | 1,516.00 | 1,553.00 | 1,535.28 | 403,784 |
01 Dec 2023 | 1,530.00 | 1,538.00 | 1,526.00 | 1,540.00 | 1,522.43 | 2,288,891 |
30 Nov 2023 | 1,470.00 | 1,538.00 | 1,470.00 | 1,520.00 | 1,502.66 | 231,358 |
29 Nov 2023 | 1,517.04 | 1,517.99 | 1,510.00 | 1,520.00 | 1,502.66 | 218,737 |
28 Nov 2023 | 1,514.00 | 1,520.00 | 1,506.00 | 1,486.00 | 1,469.05 | 360,631 |
27 Nov 2023 | 1,488.00 | 1,488.00 | 1,488.00 | 1,491.00 | 1,473.99 | 1,942,008 |
24 Nov 2023 | 1,464.00 | 1,505.69 | 1,464.00 | 1,505.00 | 1,487.83 | 693,524 |
23 Nov 2023 | 1,492.00 | 1,494.00 | 1,422.00 | 1,446.00 | 1,429.50 | 656,315 |
22 Nov 2023 | 1,506.00 | 1,516.06 | 1,506.00 | 1,526.00 | 1,508.59 | 18,617,996 |
21 Nov 2023 | 1,480.00 | 1,510.00 | 1,480.00 | 1,508.00 | 1,490.80 | 562,905 |
20 Nov 2023 | 1,520.00 | 1,550.00 | 1,476.00 | 1,505.00 | 1,487.83 | 1,046,158 |
17 Nov 2023 | 1,528.00 | 1,539.21 | 1,523.00 | 1,528.00 | 1,510.57 | 9,000,603 |
16 Nov 2023 | 1,504.00 | 1,536.00 | 1,482.00 | 1,482.00 | 1,465.09 | 783,748 |
15 Nov 2023 | 1,496.00 | 1,527.31 | 1,488.81 | 1,528.00 | 1,510.57 | 1,269,740 |
14 Nov 2023 | 1,462.60 | 1,462.60 | 1,462.60 | 1,482.00 | 1,465.09 | 1,515,840 |
13 Nov 2023 | 1,450.00 | 1,460.95 | 1,437.29 | 1,457.00 | 1,440.38 | 848,211 |
10 Nov 2023 | 1,456.00 | 1,456.00 | 1,448.00 | 1,460.00 | 1,443.34 | 1,277,441 |
09 Nov 2023 | 1,450.00 | 1,487.74 | 1,436.00 | 1,474.00 | 1,457.18 | 2,677 |
08 Nov 2023 | 1,436.00 | 1,460.02 | 1,436.00 | 1,448.00 | 1,431.48 | 1,131,873 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |