Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 1,449.50 | 1,463.50 | 1,442.50 | 1,447.00 | 1,447.00 | 805,800 |
27 Mar 2024 | 1,436.00 | 1,443.50 | 1,429.00 | 1,443.50 | 1,443.50 | 895,900 |
26 Mar 2024 | 1,425.00 | 1,428.00 | 1,411.00 | 1,424.50 | 1,424.50 | 978,300 |
25 Mar 2024 | 1,452.00 | 1,456.00 | 1,425.00 | 1,425.00 | 1,425.00 | 1,508,500 |
22 Mar 2024 | 1,461.50 | 1,472.00 | 1,451.50 | 1,470.00 | 1,470.00 | 746,000 |
21 Mar 2024 | 1,469.00 | 1,475.00 | 1,452.00 | 1,461.50 | 1,461.50 | 932,800 |
19 Mar 2024 | 1,471.00 | 1,474.00 | 1,462.50 | 1,467.00 | 1,467.00 | 507,000 |
18 Mar 2024 | 1,457.00 | 1,476.50 | 1,453.50 | 1,469.50 | 1,469.50 | 496,200 |
15 Mar 2024 | 1,455.00 | 1,458.50 | 1,447.00 | 1,453.00 | 1,453.00 | 741,300 |
14 Mar 2024 | 1,444.00 | 1,463.50 | 1,430.50 | 1,463.50 | 1,463.50 | 1,224,800 |
13 Mar 2024 | 1,490.50 | 1,499.00 | 1,478.50 | 1,483.00 | 1,483.00 | 651,000 |
12 Mar 2024 | 1,493.00 | 1,509.50 | 1,460.50 | 1,509.00 | 1,509.00 | 660,100 |
11 Mar 2024 | 1,475.00 | 1,495.00 | 1,472.00 | 1,488.50 | 1,488.50 | 551,300 |
08 Mar 2024 | 1,475.50 | 1,486.00 | 1,469.00 | 1,476.50 | 1,476.50 | 471,300 |
07 Mar 2024 | 1,469.50 | 1,483.00 | 1,461.50 | 1,482.50 | 1,482.50 | 704,400 |
06 Mar 2024 | 1,440.50 | 1,467.00 | 1,438.50 | 1,465.50 | 1,465.50 | 749,700 |
05 Mar 2024 | 1,455.00 | 1,460.00 | 1,440.00 | 1,441.00 | 1,441.00 | 1,032,800 |
04 Mar 2024 | 1,491.00 | 1,495.50 | 1,454.00 | 1,456.00 | 1,456.00 | 1,148,600 |
01 Mar 2024 | 1,492.50 | 1,508.50 | 1,491.00 | 1,503.00 | 1,503.00 | 757,400 |
29 Feb 2024 | 1,513.50 | 1,516.50 | 1,494.50 | 1,496.00 | 1,496.00 | 757,600 |
28 Feb 2024 | 1,502.00 | 1,514.50 | 1,498.50 | 1,511.50 | 1,511.50 | 473,300 |
27 Feb 2024 | 1,497.00 | 1,515.00 | 1,490.00 | 1,509.50 | 1,509.50 | 720,900 |
26 Feb 2024 | 1,489.50 | 1,515.50 | 1,484.50 | 1,499.50 | 1,499.50 | 1,075,800 |
22 Feb 2024 | 1,479.00 | 1,479.00 | 1,462.50 | 1,469.00 | 1,469.00 | 576,900 |
21 Feb 2024 | 1,470.00 | 1,481.50 | 1,460.00 | 1,478.00 | 1,478.00 | 526,700 |
20 Feb 2024 | 1,460.00 | 1,463.50 | 1,450.00 | 1,462.50 | 1,462.50 | 553,600 |
19 Feb 2024 | 1,465.00 | 1,468.00 | 1,454.50 | 1,464.00 | 1,464.00 | 652,200 |
16 Feb 2024 | 1,445.00 | 1,462.50 | 1,430.00 | 1,457.50 | 1,457.50 | 1,121,400 |
15 Feb 2024 | 1,489.00 | 1,507.00 | 1,429.50 | 1,450.00 | 1,450.00 | 2,944,700 |
14 Feb 2024 | 1,524.50 | 1,531.00 | 1,490.50 | 1,493.50 | 1,493.50 | 1,870,000 |
13 Feb 2024 | 1,536.50 | 1,551.00 | 1,528.50 | 1,545.50 | 1,545.50 | 1,098,700 |
09 Feb 2024 | 1,500.50 | 1,531.50 | 1,496.00 | 1,524.00 | 1,524.00 | 898,700 |
08 Feb 2024 | 1,529.00 | 1,532.50 | 1,504.00 | 1,504.50 | 1,504.50 | 1,156,300 |
07 Feb 2024 | 1,555.00 | 1,555.00 | 1,523.50 | 1,538.00 | 1,538.00 | 954,600 |
06 Feb 2024 | 1,546.00 | 1,561.00 | 1,537.00 | 1,555.00 | 1,555.00 | 589,500 |
05 Feb 2024 | 1,532.00 | 1,550.50 | 1,529.50 | 1,546.00 | 1,546.00 | 603,700 |
02 Feb 2024 | 1,531.00 | 1,543.50 | 1,526.50 | 1,530.00 | 1,530.00 | 477,300 |
01 Feb 2024 | 1,526.00 | 1,535.00 | 1,520.50 | 1,530.50 | 1,530.50 | 477,000 |
31 Jan 2024 | 1,530.00 | 1,532.00 | 1,520.50 | 1,532.00 | 1,532.00 | 607,200 |
30 Jan 2024 | 1,550.00 | 1,560.50 | 1,531.00 | 1,534.00 | 1,534.00 | 551,100 |
29 Jan 2024 | 1,540.00 | 1,545.50 | 1,531.50 | 1,541.00 | 1,541.00 | 395,200 |
26 Jan 2024 | 1,541.50 | 1,546.00 | 1,528.00 | 1,534.00 | 1,534.00 | 709,100 |
25 Jan 2024 | 1,535.50 | 1,543.50 | 1,524.00 | 1,542.00 | 1,542.00 | 527,400 |
24 Jan 2024 | 1,551.00 | 1,564.50 | 1,534.00 | 1,539.00 | 1,539.00 | 562,300 |
23 Jan 2024 | 1,548.00 | 1,554.00 | 1,537.00 | 1,545.50 | 1,545.50 | 507,700 |
22 Jan 2024 | 1,525.00 | 1,545.00 | 1,520.50 | 1,545.00 | 1,545.00 | 549,300 |
19 Jan 2024 | 1,523.00 | 1,533.00 | 1,514.00 | 1,526.50 | 1,526.50 | 554,700 |
18 Jan 2024 | 1,525.00 | 1,526.00 | 1,510.50 | 1,512.00 | 1,512.00 | 819,800 |
17 Jan 2024 | 1,547.00 | 1,549.50 | 1,529.00 | 1,529.00 | 1,529.00 | 731,400 |
16 Jan 2024 | 1,551.00 | 1,563.50 | 1,548.00 | 1,548.00 | 1,548.00 | 808,200 |
15 Jan 2024 | 1,550.50 | 1,552.50 | 1,534.50 | 1,536.50 | 1,536.50 | 243,600 |
12 Jan 2024 | 1,566.00 | 1,566.00 | 1,549.00 | 1,554.50 | 1,554.50 | 794,000 |
11 Jan 2024 | 1,578.00 | 1,578.00 | 1,548.50 | 1,564.00 | 1,564.00 | 902,200 |
10 Jan 2024 | 1,568.00 | 1,579.50 | 1,559.00 | 1,567.00 | 1,567.00 | 739,500 |
09 Jan 2024 | 1,551.50 | 1,567.00 | 1,545.00 | 1,559.50 | 1,559.50 | 788,000 |
05 Jan 2024 | 1,591.00 | 1,591.00 | 1,548.00 | 1,551.00 | 1,551.00 | 954,500 |
04 Jan 2024 | 1,581.00 | 1,592.50 | 1,566.00 | 1,588.50 | 1,588.50 | 617,500 |
29 Dec 2023 | 1,573.00 | 1,590.50 | 1,570.00 | 1,584.00 | 1,584.00 | 623,300 |
28 Dec 2023 | 1,555.50 | 1,579.50 | 1,546.50 | 1,575.50 | 1,575.50 | 1,032,900 |
28 Dec 2023 | 31 Dividend | |||||
27 Dec 2023 | 1,580.50 | 1,598.00 | 1,578.50 | 1,595.00 | 1,564.00 | 1,617,400 |
26 Dec 2023 | 1,592.00 | 1,593.00 | 1,573.00 | 1,579.50 | 1,548.80 | 1,282,400 |
25 Dec 2023 | 1,609.00 | 1,616.00 | 1,585.50 | 1,587.00 | 1,556.16 | 1,208,300 |
22 Dec 2023 | 1,595.00 | 1,612.00 | 1,594.50 | 1,607.50 | 1,576.26 | 867,300 |
21 Dec 2023 | 1,591.00 | 1,602.50 | 1,587.50 | 1,590.00 | 1,559.10 | 836,800 |
20 Dec 2023 | 1,597.50 | 1,604.00 | 1,590.50 | 1,593.50 | 1,562.53 | 687,300 |
19 Dec 2023 | 1,598.00 | 1,599.00 | 1,582.00 | 1,587.50 | 1,556.65 | 574,800 |
18 Dec 2023 | 1,580.00 | 1,584.00 | 1,566.50 | 1,579.50 | 1,548.80 | 806,600 |
15 Dec 2023 | 1,585.50 | 1,596.00 | 1,573.50 | 1,588.00 | 1,557.14 | 1,068,700 |
14 Dec 2023 | 1,593.50 | 1,596.50 | 1,565.50 | 1,579.50 | 1,548.80 | 1,017,300 |
13 Dec 2023 | 1,591.00 | 1,591.00 | 1,574.50 | 1,583.50 | 1,552.72 | 759,300 |
12 Dec 2023 | 1,594.50 | 1,594.50 | 1,572.00 | 1,579.50 | 1,548.80 | 893,700 |
11 Dec 2023 | 1,576.00 | 1,589.00 | 1,574.00 | 1,578.50 | 1,547.82 | 807,200 |
08 Dec 2023 | 1,579.00 | 1,592.00 | 1,572.00 | 1,575.00 | 1,544.39 | 780,300 |
07 Dec 2023 | 1,611.00 | 1,611.50 | 1,573.00 | 1,576.50 | 1,545.86 | 1,060,700 |
06 Dec 2023 | 1,582.00 | 1,616.00 | 1,582.00 | 1,611.00 | 1,579.69 | 1,225,100 |
05 Dec 2023 | 1,596.00 | 1,627.00 | 1,588.50 | 1,604.00 | 1,572.83 | 1,131,300 |
04 Dec 2023 | 1,568.00 | 1,589.00 | 1,555.00 | 1,586.50 | 1,555.67 | 978,000 |
01 Dec 2023 | 1,572.00 | 1,585.00 | 1,563.00 | 1,569.00 | 1,538.51 | 790,000 |
30 Nov 2023 | 1,580.00 | 1,580.00 | 1,553.00 | 1,558.50 | 1,528.21 | 992,600 |
29 Nov 2023 | 1,569.00 | 1,587.50 | 1,565.50 | 1,587.00 | 1,556.16 | 1,035,700 |
28 Nov 2023 | 1,575.00 | 1,590.00 | 1,559.50 | 1,587.50 | 1,556.65 | 1,107,000 |
27 Nov 2023 | 1,560.00 | 1,575.00 | 1,552.50 | 1,563.00 | 1,532.62 | 650,900 |
24 Nov 2023 | 1,550.00 | 1,554.50 | 1,539.00 | 1,551.00 | 1,520.86 | 495,600 |
22 Nov 2023 | 1,537.50 | 1,547.00 | 1,531.50 | 1,541.50 | 1,511.54 | 420,700 |
21 Nov 2023 | 1,539.00 | 1,541.00 | 1,525.00 | 1,534.00 | 1,504.19 | 616,400 |
20 Nov 2023 | 1,546.00 | 1,553.00 | 1,528.50 | 1,539.50 | 1,509.58 | 737,500 |
17 Nov 2023 | 1,519.00 | 1,545.00 | 1,518.00 | 1,542.50 | 1,512.52 | 844,700 |
16 Nov 2023 | 1,549.50 | 1,561.50 | 1,518.00 | 1,521.50 | 1,491.93 | 931,900 |
15 Nov 2023 | 1,540.00 | 1,549.50 | 1,531.00 | 1,548.50 | 1,518.40 | 823,400 |
14 Nov 2023 | 1,520.00 | 1,536.00 | 1,515.00 | 1,526.00 | 1,496.34 | 997,300 |
13 Nov 2023 | 1,531.00 | 1,538.00 | 1,500.00 | 1,503.00 | 1,473.79 | 1,370,200 |
10 Nov 2023 | 1,543.00 | 1,543.00 | 1,518.50 | 1,538.50 | 1,508.60 | 1,003,500 |
09 Nov 2023 | 1,536.00 | 1,544.00 | 1,515.50 | 1,544.00 | 1,513.99 | 1,374,600 |
08 Nov 2023 | 1,551.00 | 1,556.50 | 1,533.00 | 1,541.50 | 1,511.54 | 891,300 |
07 Nov 2023 | 1,555.50 | 1,560.50 | 1,535.50 | 1,550.00 | 1,519.87 | 1,184,700 |
06 Nov 2023 | 1,545.00 | 1,576.50 | 1,530.50 | 1,541.00 | 1,511.05 | 1,823,800 |
02 Nov 2023 | 1,500.50 | 1,526.50 | 1,498.50 | 1,516.00 | 1,486.54 | 1,594,000 |
01 Nov 2023 | 1,548.00 | 1,548.00 | 1,495.00 | 1,503.50 | 1,474.28 | 3,128,400 |
31 Oct 2023 | 1,514.50 | 1,548.00 | 1,495.00 | 1,514.00 | 1,484.57 | 4,241,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |