Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 1,694.00 | 1,714.00 | 1,693.98 | 1,709.43 | 1,709.43 | 3,099,592 |
25 Apr 2024 | 1,690.33 | 1,695.60 | 1,682.25 | 1,693.04 | 1,693.04 | 1,447,648 |
24 Apr 2024 | 1,696.98 | 1,699.91 | 1,683.33 | 1,693.60 | 1,693.60 | 1,708,643 |
23 Apr 2024 | 1,675.00 | 1,695.00 | 1,675.00 | 1,692.28 | 1,692.28 | 2,497,995 |
22 Apr 2024 | 1,654.00 | 1,678.88 | 1,645.00 | 1,675.06 | 1,675.06 | 2,995,139 |
19 Apr 2024 | 1,660.78 | 1,668.50 | 1,641.28 | 1,646.64 | 1,646.64 | 2,349,992 |
18 Apr 2024 | 1,659.01 | 1,682.98 | 1,658.18 | 1,670.78 | 1,670.78 | 2,656,841 |
17 Apr 2024 | 1,668.00 | 1,675.20 | 1,658.00 | 1,667.00 | 1,667.00 | 2,481,911 |
16 Apr 2024 | 1,665.49 | 1,679.56 | 1,659.00 | 1,670.00 | 1,670.00 | 2,626,623 |
15 Apr 2024 | 1,635.01 | 1,675.61 | 1,634.98 | 1,672.98 | 1,672.98 | 3,581,771 |
12 Apr 2024 | 1,651.00 | 1,664.00 | 1,634.03 | 1,634.03 | 1,634.03 | 2,674,433 |
11 Apr 2024 | 1,640.11 | 1,650.00 | 1,634.69 | 1,648.00 | 1,648.00 | 2,276,624 |
10 Apr 2024 | 1,662.27 | 1,664.99 | 1,645.00 | 1,647.98 | 1,647.98 | 2,763,050 |
09 Apr 2024 | 1,660.67 | 1,673.00 | 1,658.45 | 1,662.22 | 1,662.22 | 2,558,982 |
08 Apr 2024 | 1,695.00 | 1,696.00 | 1,662.60 | 1,666.66 | 1,666.66 | 5,916,659 |
03 Apr 2024 | 1,734.00 | 1,739.44 | 1,710.02 | 1,715.11 | 1,715.11 | 2,904,580 |
02 Apr 2024 | 1,722.00 | 1,724.99 | 1,705.05 | 1,713.99 | 1,713.99 | 2,544,925 |
01 Apr 2024 | 1,709.99 | 1,734.00 | 1,708.70 | 1,721.33 | 1,721.33 | 2,713,137 |
29 Mar 2024 | 1,701.64 | 1,710.99 | 1,698.64 | 1,702.90 | 1,702.90 | 751,980 |
28 Mar 2024 | 1,695.00 | 1,718.00 | 1,693.20 | 1,701.64 | 1,701.64 | 2,464,218 |
27 Mar 2024 | 1,705.00 | 1,712.00 | 1,699.00 | 1,701.00 | 1,701.00 | 1,811,258 |
26 Mar 2024 | 1,687.46 | 1,712.80 | 1,687.46 | 1,709.29 | 1,709.29 | 2,806,907 |
25 Mar 2024 | 1,698.54 | 1,698.77 | 1,680.58 | 1,689.01 | 1,689.01 | 2,447,285 |
22 Mar 2024 | 1,705.03 | 1,708.99 | 1,688.00 | 1,701.35 | 1,701.35 | 2,545,614 |
21 Mar 2024 | 1,708.10 | 1,719.00 | 1,704.50 | 1,709.00 | 1,709.00 | 1,659,597 |
20 Mar 2024 | 1,703.36 | 1,713.68 | 1,700.23 | 1,709.60 | 1,709.60 | 1,524,925 |
19 Mar 2024 | 1,703.00 | 1,719.94 | 1,693.11 | 1,708.02 | 1,708.02 | 2,394,753 |
18 Mar 2024 | 1,715.00 | 1,719.85 | 1,699.00 | 1,708.26 | 1,708.26 | 2,605,501 |
15 Mar 2024 | 1,712.50 | 1,732.40 | 1,712.00 | 1,717.49 | 1,717.49 | 1,783,358 |
14 Mar 2024 | 1,719.00 | 1,734.84 | 1,711.50 | 1,716.63 | 1,716.63 | 1,940,479 |
13 Mar 2024 | 1,739.97 | 1,748.00 | 1,720.10 | 1,727.45 | 1,727.45 | 2,649,954 |
12 Mar 2024 | 1,693.94 | 1,749.10 | 1,690.50 | 1,745.00 | 1,745.00 | 5,422,654 |
11 Mar 2024 | 1,675.00 | 1,698.88 | 1,673.18 | 1,694.49 | 1,694.49 | 2,989,509 |
08 Mar 2024 | 1,680.56 | 1,686.68 | 1,670.05 | 1,671.43 | 1,671.43 | 2,215,623 |
07 Mar 2024 | 1,680.00 | 1,689.80 | 1,678.00 | 1,683.63 | 1,683.63 | 2,159,912 |
06 Mar 2024 | 1,691.00 | 1,695.00 | 1,678.02 | 1,680.55 | 1,680.55 | 2,214,248 |
05 Mar 2024 | 1,670.81 | 1,697.00 | 1,666.68 | 1,695.10 | 1,695.10 | 3,623,837 |
04 Mar 2024 | 1,679.00 | 1,680.99 | 1,670.05 | 1,676.30 | 1,676.30 | 2,648,477 |
01 Mar 2024 | 1,690.00 | 1,694.97 | 1,676.68 | 1,685.06 | 1,685.06 | 2,686,796 |
29 Feb 2024 | 1,681.55 | 1,696.50 | 1,679.20 | 1,695.00 | 1,695.00 | 2,475,833 |
28 Feb 2024 | 1,688.92 | 1,696.57 | 1,674.01 | 1,681.55 | 1,681.55 | 3,186,731 |
27 Feb 2024 | 1,683.00 | 1,692.92 | 1,678.00 | 1,689.50 | 1,689.50 | 2,207,985 |
26 Feb 2024 | 1,708.00 | 1,708.74 | 1,685.02 | 1,694.98 | 1,694.98 | 2,731,832 |
23 Feb 2024 | 1,711.11 | 1,724.38 | 1,700.02 | 1,714.09 | 1,714.09 | 2,730,589 |
22 Feb 2024 | 1,707.50 | 1,723.01 | 1,700.53 | 1,718.38 | 1,718.38 | 2,279,361 |
21 Feb 2024 | 1,666.02 | 1,731.00 | 1,662.00 | 1,717.66 | 1,717.66 | 4,615,407 |
20 Feb 2024 | 1,697.36 | 1,697.36 | 1,656.56 | 1,670.00 | 1,670.00 | 3,447,007 |
19 Feb 2024 | 1,737.87 | 1,737.93 | 1,688.00 | 1,695.43 | 1,695.43 | 3,697,744 |
08 Feb 2024 | 1,720.01 | 1,725.00 | 1,685.00 | 1,706.00 | 1,706.00 | 4,675,654 |
07 Feb 2024 | 1,681.03 | 1,714.59 | 1,661.61 | 1,710.99 | 1,710.99 | 5,260,107 |
06 Feb 2024 | 1,630.01 | 1,685.48 | 1,626.10 | 1,676.00 | 1,676.00 | 5,247,204 |
05 Feb 2024 | 1,596.00 | 1,637.44 | 1,595.25 | 1,630.01 | 1,630.01 | 5,313,036 |
02 Feb 2024 | 1,615.00 | 1,627.78 | 1,581.00 | 1,596.00 | 1,596.00 | 3,938,202 |
01 Feb 2024 | 1,605.50 | 1,623.89 | 1,601.00 | 1,610.03 | 1,610.03 | 2,648,515 |
31 Jan 2024 | 1,613.00 | 1,619.97 | 1,598.13 | 1,604.91 | 1,604.91 | 2,964,912 |
30 Jan 2024 | 1,649.98 | 1,649.98 | 1,610.00 | 1,613.00 | 1,613.00 | 3,086,633 |
29 Jan 2024 | 1,640.30 | 1,660.58 | 1,640.29 | 1,650.00 | 1,650.00 | 3,142,068 |
26 Jan 2024 | 1,630.36 | 1,644.10 | 1,623.00 | 1,637.32 | 1,637.32 | 2,695,475 |
25 Jan 2024 | 1,626.82 | 1,641.00 | 1,622.00 | 1,638.00 | 1,638.00 | 3,120,580 |
24 Jan 2024 | 1,629.00 | 1,633.84 | 1,603.56 | 1,626.00 | 1,626.00 | 3,321,635 |
23 Jan 2024 | 1,632.01 | 1,639.95 | 1,609.00 | 1,619.00 | 1,619.00 | 3,483,490 |
22 Jan 2024 | 1,629.00 | 1,643.00 | 1,618.88 | 1,642.00 | 1,642.00 | 4,694,589 |
19 Jan 2024 | 1,608.87 | 1,638.01 | 1,600.88 | 1,635.00 | 1,635.00 | 4,637,843 |
18 Jan 2024 | 1,574.00 | 1,612.80 | 1,555.55 | 1,610.87 | 1,610.87 | 6,043,981 |
17 Jan 2024 | 1,630.00 | 1,635.48 | 1,577.00 | 1,577.00 | 1,577.00 | 5,163,276 |
16 Jan 2024 | 1,638.50 | 1,647.00 | 1,624.94 | 1,639.43 | 1,639.43 | 2,590,314 |
15 Jan 2024 | 1,635.00 | 1,654.97 | 1,634.45 | 1,640.00 | 1,640.00 | 1,785,403 |
12 Jan 2024 | 1,639.97 | 1,651.26 | 1,639.40 | 1,643.06 | 1,643.06 | 1,160,324 |
11 Jan 2024 | 1,640.10 | 1,657.94 | 1,638.06 | 1,646.57 | 1,646.57 | 1,644,055 |
10 Jan 2024 | 1,641.10 | 1,659.46 | 1,638.00 | 1,641.50 | 1,641.50 | 1,735,067 |
09 Jan 2024 | 1,641.01 | 1,652.32 | 1,635.07 | 1,641.00 | 1,641.00 | 2,441,204 |
08 Jan 2024 | 1,661.00 | 1,662.00 | 1,640.01 | 1,643.99 | 1,643.99 | 2,558,620 |
05 Jan 2024 | 1,661.33 | 1,678.66 | 1,652.11 | 1,663.36 | 1,663.36 | 2,024,286 |
04 Jan 2024 | 1,693.00 | 1,693.00 | 1,662.93 | 1,669.00 | 1,669.00 | 2,155,107 |
03 Jan 2024 | 1,681.11 | 1,695.22 | 1,676.33 | 1,694.00 | 1,694.00 | 2,022,929 |
02 Jan 2024 | 1,715.00 | 1,718.19 | 1,678.10 | 1,685.01 | 1,685.01 | 3,215,644 |
29 Dec 2023 | 1,720.00 | 1,749.58 | 1,720.00 | 1,726.00 | 1,726.00 | 2,753,868 |
28 Dec 2023 | 1,670.99 | 1,727.99 | 1,667.06 | 1,724.99 | 1,724.99 | 3,833,806 |
27 Dec 2023 | 1,668.00 | 1,677.15 | 1,661.00 | 1,667.06 | 1,667.06 | 1,605,550 |
26 Dec 2023 | 1,672.50 | 1,674.90 | 1,657.50 | 1,670.00 | 1,670.00 | 1,477,126 |
25 Dec 2023 | 1,671.00 | 1,678.60 | 1,668.00 | 1,672.00 | 1,672.00 | 1,247,106 |
22 Dec 2023 | 1,669.70 | 1,679.10 | 1,658.01 | 1,670.65 | 1,670.65 | 2,166,684 |
21 Dec 2023 | 1,640.01 | 1,672.32 | 1,640.01 | 1,670.00 | 1,670.00 | 2,901,168 |
20 Dec 2023 | 1,658.00 | 1,660.00 | 1,643.00 | 1,649.79 | 1,649.79 | 2,309,203 |
20 Dec 2023 | 19.106 Dividend | |||||
19 Dec 2023 | 1,665.00 | 1,679.87 | 1,645.09 | 1,675.00 | 1,655.89 | 2,220,676 |
18 Dec 2023 | 1,640.00 | 1,663.33 | 1,635.00 | 1,662.00 | 1,643.04 | 1,989,734 |
15 Dec 2023 | 1,648.23 | 1,677.77 | 1,644.01 | 1,645.00 | 1,626.24 | 3,709,251 |
14 Dec 2023 | 1,665.96 | 1,669.87 | 1,635.02 | 1,635.90 | 1,617.24 | 4,067,215 |
13 Dec 2023 | 1,705.22 | 1,705.72 | 1,657.08 | 1,660.00 | 1,641.07 | 3,878,870 |
12 Dec 2023 | 1,687.60 | 1,709.99 | 1,684.00 | 1,709.99 | 1,690.48 | 2,101,066 |
11 Dec 2023 | 1,690.00 | 1,704.00 | 1,657.00 | 1,698.00 | 1,678.63 | 3,683,098 |
08 Dec 2023 | 1,700.00 | 1,708.84 | 1,692.22 | 1,704.92 | 1,685.47 | 2,628,801 |
07 Dec 2023 | 1,704.00 | 1,709.08 | 1,687.30 | 1,700.00 | 1,680.61 | 2,504,150 |
06 Dec 2023 | 1,702.63 | 1,719.47 | 1,701.13 | 1,703.00 | 1,683.57 | 2,385,129 |
05 Dec 2023 | 1,748.78 | 1,748.88 | 1,708.02 | 1,709.00 | 1,689.51 | 2,990,301 |
04 Dec 2023 | 1,760.28 | 1,761.83 | 1,745.28 | 1,750.71 | 1,730.74 | 1,844,047 |
01 Dec 2023 | 1,789.31 | 1,789.70 | 1,748.00 | 1,760.28 | 1,740.20 | 3,305,131 |
30 Nov 2023 | 1,776.72 | 1,794.76 | 1,771.08 | 1,791.50 | 1,771.07 | 2,135,342 |
29 Nov 2023 | 1,768.00 | 1,776.00 | 1,758.00 | 1,774.71 | 1,754.47 | 1,714,933 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |