Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 1,475.00 | 1,512.50 | 1,460.50 | 1,512.50 | 1,512.50 | 2,723,000 |
25 Apr 2024 | 1,525.00 | 1,527.50 | 1,484.00 | 1,491.50 | 1,491.50 | 1,366,700 |
24 Apr 2024 | 1,503.00 | 1,516.50 | 1,493.50 | 1,505.00 | 1,505.00 | 2,396,700 |
23 Apr 2024 | 1,492.00 | 1,510.00 | 1,484.00 | 1,508.00 | 1,508.00 | 2,191,700 |
22 Apr 2024 | 1,467.00 | 1,481.50 | 1,460.00 | 1,471.00 | 1,471.00 | 1,024,000 |
19 Apr 2024 | 1,445.00 | 1,463.50 | 1,427.00 | 1,452.50 | 1,452.50 | 1,632,300 |
18 Apr 2024 | 1,440.00 | 1,454.00 | 1,437.00 | 1,443.00 | 1,443.00 | 1,622,000 |
17 Apr 2024 | 1,450.00 | 1,460.00 | 1,436.00 | 1,450.50 | 1,450.50 | 1,390,800 |
16 Apr 2024 | 1,430.50 | 1,448.00 | 1,414.00 | 1,440.50 | 1,440.50 | 1,271,200 |
15 Apr 2024 | 1,439.00 | 1,448.50 | 1,432.00 | 1,440.50 | 1,440.50 | 654,300 |
12 Apr 2024 | 1,447.00 | 1,463.50 | 1,446.50 | 1,455.00 | 1,455.00 | 1,103,900 |
11 Apr 2024 | 1,440.00 | 1,458.00 | 1,433.50 | 1,447.00 | 1,447.00 | 1,218,500 |
10 Apr 2024 | 1,451.00 | 1,470.00 | 1,447.00 | 1,449.00 | 1,449.00 | 878,100 |
09 Apr 2024 | 1,440.00 | 1,459.50 | 1,432.00 | 1,449.00 | 1,449.00 | 1,067,500 |
08 Apr 2024 | 1,480.00 | 1,491.50 | 1,434.50 | 1,443.50 | 1,443.50 | 1,731,600 |
05 Apr 2024 | 1,452.00 | 1,488.00 | 1,448.00 | 1,486.50 | 1,486.50 | 1,776,000 |
04 Apr 2024 | 1,445.00 | 1,452.50 | 1,436.50 | 1,445.00 | 1,445.00 | 1,405,200 |
03 Apr 2024 | 1,425.00 | 1,449.00 | 1,417.00 | 1,435.00 | 1,435.00 | 1,936,000 |
02 Apr 2024 | 1,410.00 | 1,418.50 | 1,394.50 | 1,406.50 | 1,406.50 | 1,800,300 |
01 Apr 2024 | 1,459.00 | 1,465.50 | 1,411.00 | 1,420.00 | 1,420.00 | 2,788,600 |
29 Mar 2024 | 1,485.50 | 1,548.00 | 1,481.00 | 1,520.00 | 1,520.00 | 910,300 |
28 Mar 2024 | 1,493.00 | 1,501.50 | 1,476.00 | 1,486.50 | 1,486.50 | 1,591,300 |
28 Mar 2024 | 17 Dividend | |||||
27 Mar 2024 | 1,514.00 | 1,518.00 | 1,502.50 | 1,507.00 | 1,490.00 | 1,640,500 |
26 Mar 2024 | 1,483.00 | 1,490.50 | 1,472.50 | 1,487.00 | 1,470.23 | 1,392,100 |
25 Mar 2024 | 1,477.50 | 1,493.50 | 1,473.50 | 1,482.50 | 1,465.78 | 1,409,200 |
22 Mar 2024 | 1,460.00 | 1,475.50 | 1,455.00 | 1,475.50 | 1,458.86 | 1,125,900 |
21 Mar 2024 | 1,464.00 | 1,475.00 | 1,444.00 | 1,456.00 | 1,439.58 | 1,744,700 |
19 Mar 2024 | 1,451.00 | 1,460.00 | 1,445.50 | 1,457.00 | 1,440.56 | 1,293,600 |
18 Mar 2024 | 1,442.00 | 1,452.50 | 1,429.50 | 1,447.00 | 1,430.68 | 1,523,500 |
15 Mar 2024 | 1,430.50 | 1,443.00 | 1,422.50 | 1,443.00 | 1,426.72 | 2,928,000 |
14 Mar 2024 | 1,431.00 | 1,440.50 | 1,416.50 | 1,440.50 | 1,424.25 | 1,394,200 |
13 Mar 2024 | 1,453.00 | 1,462.50 | 1,428.50 | 1,444.50 | 1,428.20 | 1,382,600 |
12 Mar 2024 | 1,446.50 | 1,453.50 | 1,426.00 | 1,446.00 | 1,429.69 | 1,446,200 |
11 Mar 2024 | 1,436.50 | 1,451.00 | 1,421.00 | 1,444.50 | 1,428.20 | 1,280,500 |
08 Mar 2024 | 1,450.00 | 1,458.50 | 1,433.00 | 1,453.50 | 1,437.10 | 1,886,300 |
07 Mar 2024 | 1,481.00 | 1,492.00 | 1,454.00 | 1,465.00 | 1,448.47 | 1,886,400 |
06 Mar 2024 | 1,448.00 | 1,482.50 | 1,440.50 | 1,476.00 | 1,459.35 | 4,283,400 |
05 Mar 2024 | 1,473.50 | 1,494.00 | 1,461.50 | 1,473.00 | 1,456.38 | 2,710,200 |
04 Mar 2024 | 1,510.00 | 1,511.00 | 1,478.00 | 1,486.50 | 1,469.73 | 1,922,700 |
01 Mar 2024 | 1,486.00 | 1,504.00 | 1,484.50 | 1,493.00 | 1,476.16 | 1,392,800 |
29 Feb 2024 | 1,520.00 | 1,523.50 | 1,473.00 | 1,486.50 | 1,469.73 | 2,540,000 |
28 Feb 2024 | 1,544.50 | 1,560.50 | 1,508.00 | 1,509.50 | 1,492.47 | 1,350,800 |
27 Feb 2024 | 1,532.00 | 1,561.50 | 1,529.00 | 1,550.50 | 1,533.01 | 1,466,000 |
26 Feb 2024 | 1,560.00 | 1,579.50 | 1,558.00 | 1,567.00 | 1,549.32 | 1,299,900 |
22 Feb 2024 | 1,528.00 | 1,553.50 | 1,527.00 | 1,544.50 | 1,527.08 | 970,200 |
21 Feb 2024 | 1,532.00 | 1,539.00 | 1,513.50 | 1,534.50 | 1,517.19 | 1,084,400 |
20 Feb 2024 | 1,535.00 | 1,548.50 | 1,515.50 | 1,524.50 | 1,507.30 | 763,100 |
19 Feb 2024 | 1,586.50 | 1,589.50 | 1,529.00 | 1,539.00 | 1,521.64 | 1,009,500 |
16 Feb 2024 | 1,574.50 | 1,587.50 | 1,569.00 | 1,583.00 | 1,565.14 | 1,287,900 |
15 Feb 2024 | 1,546.00 | 1,554.00 | 1,532.50 | 1,543.50 | 1,526.09 | 887,500 |
14 Feb 2024 | 1,555.00 | 1,570.50 | 1,525.00 | 1,535.00 | 1,517.68 | 958,000 |
13 Feb 2024 | 1,523.00 | 1,561.00 | 1,500.00 | 1,557.00 | 1,539.44 | 1,448,500 |
09 Feb 2024 | 1,520.00 | 1,533.50 | 1,490.00 | 1,523.50 | 1,506.31 | 2,039,600 |
08 Feb 2024 | 1,430.00 | 1,454.00 | 1,429.50 | 1,443.00 | 1,426.72 | 1,188,000 |
07 Feb 2024 | 1,413.50 | 1,435.50 | 1,410.50 | 1,433.50 | 1,417.33 | 1,155,300 |
06 Feb 2024 | 1,437.50 | 1,449.50 | 1,415.00 | 1,415.00 | 1,399.04 | 1,019,000 |
05 Feb 2024 | 1,458.50 | 1,464.50 | 1,437.00 | 1,438.00 | 1,421.78 | 931,000 |
02 Feb 2024 | 1,477.00 | 1,482.00 | 1,458.00 | 1,469.50 | 1,452.92 | 926,100 |
01 Feb 2024 | 1,495.50 | 1,498.00 | 1,466.50 | 1,473.00 | 1,456.38 | 1,023,000 |
31 Jan 2024 | 1,493.00 | 1,495.50 | 1,479.00 | 1,495.00 | 1,478.14 | 946,000 |
30 Jan 2024 | 1,530.00 | 1,530.00 | 1,495.50 | 1,500.50 | 1,483.57 | 981,500 |
29 Jan 2024 | 1,486.50 | 1,488.00 | 1,476.00 | 1,480.00 | 1,463.30 | 457,800 |
26 Jan 2024 | 1,475.00 | 1,482.50 | 1,471.00 | 1,471.50 | 1,454.90 | 828,300 |
25 Jan 2024 | 1,494.00 | 1,494.00 | 1,464.50 | 1,473.00 | 1,456.38 | 917,500 |
24 Jan 2024 | 1,514.00 | 1,534.00 | 1,498.00 | 1,498.00 | 1,481.10 | 932,300 |
23 Jan 2024 | 1,497.00 | 1,527.00 | 1,495.00 | 1,514.00 | 1,496.92 | 1,101,100 |
22 Jan 2024 | 1,479.50 | 1,495.00 | 1,472.00 | 1,476.50 | 1,459.84 | 769,600 |
19 Jan 2024 | 1,487.50 | 1,492.00 | 1,456.50 | 1,466.00 | 1,449.46 | 934,300 |
18 Jan 2024 | 1,489.50 | 1,489.50 | 1,476.00 | 1,487.50 | 1,470.72 | 671,600 |
17 Jan 2024 | 1,494.50 | 1,509.50 | 1,482.50 | 1,490.00 | 1,473.19 | 1,469,500 |
16 Jan 2024 | 1,490.00 | 1,499.50 | 1,484.50 | 1,490.00 | 1,473.19 | 764,000 |
15 Jan 2024 | 1,480.00 | 1,480.50 | 1,459.50 | 1,462.00 | 1,445.51 | 108,500 |
12 Jan 2024 | 1,477.50 | 1,482.50 | 1,464.50 | 1,473.00 | 1,456.38 | 945,300 |
11 Jan 2024 | 1,482.50 | 1,482.50 | 1,454.00 | 1,457.50 | 1,441.06 | 1,014,600 |
10 Jan 2024 | 1,455.00 | 1,479.50 | 1,446.00 | 1,474.00 | 1,457.37 | 1,164,900 |
09 Jan 2024 | 1,431.00 | 1,462.00 | 1,422.50 | 1,450.00 | 1,433.64 | 945,900 |
05 Jan 2024 | 1,434.50 | 1,437.00 | 1,401.50 | 1,421.50 | 1,405.46 | 1,308,700 |
04 Jan 2024 | 1,409.50 | 1,434.00 | 1,397.50 | 1,433.50 | 1,417.33 | 1,194,400 |
29 Dec 2023 | 1,400.00 | 1,405.00 | 1,392.00 | 1,405.00 | 1,389.15 | 779,300 |
28 Dec 2023 | 1,382.00 | 1,401.00 | 1,380.50 | 1,401.00 | 1,385.20 | 560,900 |
27 Dec 2023 | 1,380.00 | 1,402.00 | 1,375.00 | 1,392.50 | 1,376.79 | 856,000 |
26 Dec 2023 | 1,392.00 | 1,392.00 | 1,374.50 | 1,384.50 | 1,368.88 | 612,300 |
25 Dec 2023 | 1,425.00 | 1,439.00 | 1,390.00 | 1,395.00 | 1,379.26 | 963,600 |
22 Dec 2023 | 1,380.00 | 1,401.00 | 1,377.00 | 1,400.50 | 1,384.70 | 797,100 |
21 Dec 2023 | 1,390.00 | 1,397.50 | 1,372.00 | 1,376.50 | 1,360.97 | 833,700 |
20 Dec 2023 | 1,387.50 | 1,404.50 | 1,374.50 | 1,380.00 | 1,364.43 | 1,286,500 |
19 Dec 2023 | 1,378.50 | 1,388.00 | 1,366.50 | 1,379.50 | 1,363.94 | 1,609,100 |
18 Dec 2023 | 1,361.50 | 1,376.00 | 1,345.00 | 1,375.00 | 1,359.49 | 1,921,800 |
15 Dec 2023 | 1,397.00 | 1,404.50 | 1,315.50 | 1,334.00 | 1,318.95 | 5,852,100 |
14 Dec 2023 | 1,400.00 | 1,410.50 | 1,384.00 | 1,400.50 | 1,384.70 | 1,497,600 |
13 Dec 2023 | 1,412.00 | 1,415.00 | 1,397.50 | 1,399.00 | 1,383.22 | 938,900 |
12 Dec 2023 | 1,391.00 | 1,405.00 | 1,389.00 | 1,401.00 | 1,385.20 | 767,400 |
11 Dec 2023 | 1,388.00 | 1,403.00 | 1,383.50 | 1,391.00 | 1,375.31 | 1,234,600 |
08 Dec 2023 | 1,400.50 | 1,402.00 | 1,384.50 | 1,393.00 | 1,377.29 | 1,349,400 |
07 Dec 2023 | 1,394.50 | 1,410.00 | 1,394.50 | 1,400.00 | 1,384.21 | 960,700 |
06 Dec 2023 | 1,400.00 | 1,404.00 | 1,384.00 | 1,399.00 | 1,383.22 | 678,700 |
05 Dec 2023 | 1,407.00 | 1,409.00 | 1,385.00 | 1,386.00 | 1,370.36 | 1,007,300 |
04 Dec 2023 | 1,392.50 | 1,405.00 | 1,378.00 | 1,394.00 | 1,378.27 | 892,000 |
01 Dec 2023 | 1,422.00 | 1,434.00 | 1,412.50 | 1,422.50 | 1,406.45 | 1,817,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |