Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 3,690.00 | 3,704.53 | 3,631.25 | 3,639.45 | 3,639.45 | 151 |
27 Mar 2024 | 3,700.00 | 3,711.00 | 3,662.81 | 3,670.87 | 3,670.87 | 285 |
26 Mar 2024 | 3,649.00 | 3,690.26 | 3,627.00 | 3,656.25 | 3,656.25 | 512 |
25 Mar 2024 | 3,616.43 | 3,625.00 | 3,568.05 | 3,620.89 | 3,620.89 | 28,351 |
22 Mar 2024 | 3,634.11 | 3,644.23 | 3,607.64 | 3,632.07 | 3,632.07 | 242 |
21 Mar 2024 | 3,618.89 | 3,660.00 | 3,580.00 | 3,646.65 | 3,646.65 | 264 |
20 Mar 2024 | 3,510.08 | 3,625.00 | 3,500.23 | 3,621.49 | 3,621.49 | 263 |
19 Mar 2024 | 3,463.65 | 3,505.87 | 3,442.99 | 3,501.67 | 3,501.67 | 360 |
18 Mar 2024 | 3,466.52 | 3,479.09 | 3,431.67 | 3,462.21 | 3,462.21 | 129 |
15 Mar 2024 | 3,498.29 | 3,498.86 | 3,424.55 | 3,424.55 | 3,424.55 | 314 |
14 Mar 2024 | 3,550.00 | 3,550.00 | 3,502.14 | 3,539.90 | 3,539.90 | 314 |
13 Mar 2024 | 3,500.00 | 3,519.35 | 3,475.88 | 3,499.87 | 3,499.87 | 161 |
12 Mar 2024 | 3,530.00 | 3,541.21 | 3,504.86 | 3,513.27 | 3,513.27 | 80 |
11 Mar 2024 | 3,477.76 | 3,548.30 | 3,476.08 | 3,492.71 | 3,492.71 | 769 |
08 Mar 2024 | 3,478.00 | 3,507.45 | 3,450.23 | 3,479.16 | 3,479.16 | 234 |
07 Mar 2024 | 3,450.00 | 3,472.68 | 3,405.00 | 3,470.04 | 3,470.04 | 211 |
07 Mar 2024 | 8.75 Dividend | |||||
06 Mar 2024 | 3,433.00 | 3,449.79 | 3,395.83 | 3,408.78 | 3,400.03 | 126 |
05 Mar 2024 | 3,452.00 | 3,470.00 | 3,418.24 | 3,451.44 | 3,442.58 | 310 |
04 Mar 2024 | 3,461.79 | 3,499.96 | 3,452.01 | 3,483.44 | 3,474.50 | 247 |
01 Mar 2024 | 3,482.55 | 3,495.00 | 3,455.02 | 3,484.01 | 3,475.07 | 523 |
29 Feb 2024 | 3,527.00 | 3,527.00 | 3,453.43 | 3,463.27 | 3,454.38 | 91 |
28 Feb 2024 | 3,470.71 | 3,510.00 | 3,458.12 | 3,496.79 | 3,487.81 | 30,194 |
27 Feb 2024 | 3,535.00 | 3,535.00 | 3,469.00 | 3,484.64 | 3,475.70 | 207 |
26 Feb 2024 | 3,569.09 | 3,586.65 | 3,518.61 | 3,541.48 | 3,532.39 | 499 |
23 Feb 2024 | 3,540.50 | 3,698.30 | 3,510.85 | 3,510.85 | 3,501.84 | 1,074 |
22 Feb 2024 | 3,775.00 | 3,905.10 | 3,775.00 | 3,905.10 | 3,895.08 | 467 |
21 Feb 2024 | 3,716.56 | 3,750.00 | 3,704.00 | 3,749.90 | 3,740.27 | 459 |
20 Feb 2024 | 3,717.72 | 3,732.85 | 3,693.00 | 3,703.56 | 3,694.05 | 474 |
19 Feb 2024 | 3,738.93 | 3,738.93 | 3,738.93 | 3,738.93 | 3,729.33 | - |
16 Feb 2024 | 3,750.66 | 3,755.00 | 3,720.01 | 3,738.93 | 3,729.33 | 152 |
15 Feb 2024 | 3,752.64 | 3,755.00 | 3,716.17 | 3,731.00 | 3,721.42 | 77 |
14 Feb 2024 | 3,741.21 | 3,770.10 | 3,697.00 | 3,724.38 | 3,714.82 | 381 |
13 Feb 2024 | 3,745.00 | 3,787.24 | 3,714.00 | 3,734.93 | 3,725.34 | 116 |
12 Feb 2024 | 3,757.11 | 3,828.00 | 3,753.21 | 3,813.54 | 3,803.75 | 274 |
09 Feb 2024 | 3,675.00 | 3,840.22 | 3,663.00 | 3,747.43 | 3,737.81 | 781 |
08 Feb 2024 | 3,738.27 | 3,793.70 | 3,716.59 | 3,788.83 | 3,779.10 | 91 |
07 Feb 2024 | 3,656.05 | 3,742.76 | 3,644.94 | 3,734.86 | 3,725.27 | 132 |
06 Feb 2024 | 3,635.00 | 3,654.00 | 3,610.00 | 3,647.99 | 3,638.63 | 174 |
05 Feb 2024 | 3,541.00 | 3,607.13 | 3,535.95 | 3,600.00 | 3,590.76 | 180 |
02 Feb 2024 | 3,538.95 | 3,583.50 | 3,515.02 | 3,564.00 | 3,554.85 | 30,126 |
01 Feb 2024 | 3,592.25 | 3,592.26 | 3,512.63 | 3,526.32 | 3,517.27 | 105 |
31 Jan 2024 | 3,553.00 | 3,553.49 | 3,500.07 | 3,517.53 | 3,508.50 | 107 |
30 Jan 2024 | 3,535.50 | 3,576.00 | 3,525.00 | 3,552.02 | 3,542.90 | 108 |
29 Jan 2024 | 3,522.50 | 3,535.00 | 3,498.00 | 3,534.99 | 3,525.92 | 92 |
26 Jan 2024 | 3,503.25 | 3,533.81 | 3,480.50 | 3,527.51 | 3,518.46 | 711 |
25 Jan 2024 | 3,519.99 | 3,532.10 | 3,492.35 | 3,498.26 | 3,489.28 | 155 |
24 Jan 2024 | 3,499.75 | 3,523.39 | 3,476.75 | 3,496.50 | 3,487.52 | 142 |
23 Jan 2024 | 3,523.25 | 3,530.99 | 3,494.58 | 3,501.06 | 3,492.07 | 100 |
22 Jan 2024 | 3,633.14 | 3,665.22 | 3,489.74 | 3,498.83 | 3,489.85 | 201 |
19 Jan 2024 | 3,548.00 | 3,605.08 | 3,548.00 | 3,602.88 | 3,593.63 | 295 |
18 Jan 2024 | 3,498.00 | 3,530.00 | 3,478.80 | 3,526.00 | 3,516.95 | 153 |
17 Jan 2024 | 3,496.74 | 3,517.49 | 3,461.36 | 3,473.04 | 3,464.13 | 122 |
16 Jan 2024 | 3,497.80 | 3,509.64 | 3,463.21 | 3,501.14 | 3,492.15 | 1,822 |
15 Jan 2024 | 3,514.99 | 3,514.99 | 3,514.99 | 3,514.99 | 3,505.97 | - |
12 Jan 2024 | 3,572.19 | 3,572.60 | 3,510.63 | 3,514.99 | 3,505.97 | 33 |
11 Jan 2024 | 3,502.55 | 3,545.42 | 3,485.05 | 3,540.00 | 3,530.91 | 119 |
10 Jan 2024 | 3,493.73 | 3,538.20 | 3,490.00 | 3,528.78 | 3,519.72 | 50 |
09 Jan 2024 | 3,441.00 | 3,484.67 | 3,436.05 | 3,450.00 | 3,441.14 | 32 |
08 Jan 2024 | 3,411.63 | 3,439.63 | 3,397.35 | 3,438.74 | 3,429.91 | 101 |
05 Jan 2024 | 3,419.76 | 3,439.33 | 3,394.88 | 3,394.88 | 3,386.17 | 73 |
04 Jan 2024 | 3,400.03 | 3,442.27 | 3,385.00 | 3,409.89 | 3,401.14 | 105 |
03 Jan 2024 | 3,450.99 | 3,484.50 | 3,411.48 | 3,424.00 | 3,415.21 | 81 |
02 Jan 2024 | 3,520.00 | 3,533.82 | 3,467.97 | 3,490.00 | 3,481.04 | 113 |
29 Dec 2023 | 3,567.98 | 3,575.00 | 3,533.82 | 3,542.05 | 3,532.96 | 47 |
28 Dec 2023 | 3,556.08 | 3,561.00 | 3,543.44 | 3,557.13 | 3,548.00 | 89 |
27 Dec 2023 | 3,590.00 | 3,590.00 | 3,534.50 | 3,538.87 | 3,529.79 | 108 |
22 Dec 2023 | 3,531.13 | 3,562.00 | 3,517.67 | 3,547.61 | 3,538.50 | 257 |
21 Dec 2023 | 3,478.37 | 3,517.27 | 3,478.37 | 3,510.45 | 3,501.44 | 125 |
20 Dec 2023 | 3,536.09 | 3,543.04 | 3,490.65 | 3,508.37 | 3,499.36 | 2,920 |
19 Dec 2023 | 3,487.55 | 3,524.75 | 3,481.00 | 3,522.06 | 3,513.02 | 557 |
18 Dec 2023 | 3,483.88 | 3,494.98 | 3,455.00 | 3,467.43 | 3,458.53 | 11,816 |
15 Dec 2023 | 3,441.89 | 3,494.56 | 3,438.58 | 3,450.12 | 3,441.26 | 129 |
14 Dec 2023 | 3,424.22 | 3,494.50 | 3,414.82 | 3,427.81 | 3,419.01 | 2,330 |
13 Dec 2023 | 3,402.50 | 3,422.95 | 3,380.49 | 3,412.30 | 3,403.54 | 230 |
12 Dec 2023 | 3,359.95 | 3,391.00 | 3,346.88 | 3,388.60 | 3,379.90 | 275 |
11 Dec 2023 | 3,287.65 | 3,386.03 | 3,280.57 | 3,350.00 | 3,341.40 | 136 |
08 Dec 2023 | 3,220.96 | 3,277.48 | 3,217.11 | 3,260.14 | 3,251.77 | 154 |
07 Dec 2023 | 3,183.11 | 3,238.48 | 3,169.30 | 3,228.88 | 3,220.59 | 540 |
06 Dec 2023 | 3,165.61 | 3,188.27 | 3,125.57 | 3,155.61 | 3,147.51 | 140 |
05 Dec 2023 | 3,104.48 | 3,161.78 | 3,104.48 | 3,143.59 | 3,135.52 | 207 |
04 Dec 2023 | 3,147.43 | 3,190.00 | 3,134.03 | 3,142.10 | 3,134.03 | 269 |
01 Dec 2023 | 3,096.40 | 3,174.91 | 3,096.40 | 3,163.98 | 3,155.86 | 145 |
30 Nov 2023 | 3,128.40 | 3,130.01 | 3,078.00 | 3,101.58 | 3,093.62 | 71 |
29 Nov 2023 | 3,159.99 | 3,172.34 | 3,106.11 | 3,130.36 | 3,122.32 | 49 |
28 Nov 2023 | 3,150.00 | 3,150.00 | 3,118.17 | 3,132.73 | 3,124.69 | 345 |
27 Nov 2023 | 3,099.01 | 3,143.37 | 3,090.01 | 3,124.99 | 3,116.97 | 7,445 |
24 Nov 2023 | 3,134.85 | 3,142.49 | 3,106.53 | 3,115.59 | 3,107.59 | 115 |
23 Nov 2023 | 3,147.94 | 3,147.94 | 3,147.94 | 3,147.94 | 3,139.86 | - |
22 Nov 2023 | 3,172.98 | 3,172.98 | 3,140.50 | 3,147.94 | 3,139.86 | 203 |
21 Nov 2023 | 3,156.00 | 3,172.06 | 3,140.98 | 3,157.55 | 3,149.45 | 142 |
20 Nov 2023 | 3,129.55 | 3,171.42 | 3,125.14 | 3,140.38 | 3,132.32 | 110 |
17 Nov 2023 | 3,154.95 | 3,154.95 | 3,102.00 | 3,141.59 | 3,133.53 | 225 |
16 Nov 2023 | 3,114.18 | 3,160.00 | 3,104.50 | 3,140.32 | 3,132.26 | 193 |
15 Nov 2023 | 3,173.50 | 3,203.00 | 3,124.88 | 3,130.06 | 3,122.03 | 654 |
14 Nov 2023 | 3,165.76 | 3,180.20 | 3,144.68 | 3,161.17 | 3,153.06 | 169 |
13 Nov 2023 | 3,070.00 | 3,149.70 | 3,070.00 | 3,119.38 | 3,111.37 | 242 |
10 Nov 2023 | 3,022.08 | 3,071.76 | 3,012.00 | 3,064.35 | 3,056.48 | 101 |
09 Nov 2023 | 3,036.64 | 3,037.95 | 3,013.77 | 3,026.70 | 3,018.93 | 7,665 |
08 Nov 2023 | 3,032.29 | 3,038.00 | 3,004.97 | 3,035.04 | 3,027.25 | 123 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |