Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 1,536.00 | 1,546.00 | 1,529.00 | 1,539.00 | 1,539.00 | 1,012,100 |
16 May 2024 | 1,500.00 | 1,542.00 | 1,494.00 | 1,538.00 | 1,538.00 | 1,611,600 |
15 May 2024 | 1,508.00 | 1,520.50 | 1,500.50 | 1,501.00 | 1,501.00 | 1,400,800 |
14 May 2024 | 1,483.00 | 1,501.00 | 1,480.00 | 1,500.00 | 1,500.00 | 1,358,600 |
13 May 2024 | 1,476.00 | 1,477.50 | 1,466.50 | 1,477.50 | 1,477.50 | 768,800 |
10 May 2024 | 1,466.00 | 1,476.00 | 1,459.00 | 1,476.00 | 1,476.00 | 1,235,400 |
09 May 2024 | 1,470.00 | 1,488.50 | 1,462.50 | 1,476.00 | 1,476.00 | 1,304,500 |
08 May 2024 | 1,455.00 | 1,467.50 | 1,451.00 | 1,459.00 | 1,459.00 | 1,021,200 |
07 May 2024 | 1,420.00 | 1,452.50 | 1,416.00 | 1,451.00 | 1,451.00 | 1,137,100 |
02 May 2024 | 1,453.50 | 1,455.50 | 1,440.50 | 1,445.50 | 1,445.50 | 872,000 |
01 May 2024 | 1,431.50 | 1,463.00 | 1,429.00 | 1,460.00 | 1,460.00 | 1,154,300 |
30 Apr 2024 | 1,432.00 | 1,439.50 | 1,427.00 | 1,437.50 | 1,437.50 | 967,200 |
26 Apr 2024 | 1,414.50 | 1,417.00 | 1,398.00 | 1,417.00 | 1,417.00 | 1,295,200 |
25 Apr 2024 | 1,420.50 | 1,432.00 | 1,414.00 | 1,425.00 | 1,425.00 | 1,565,100 |
24 Apr 2024 | 1,410.50 | 1,415.50 | 1,404.00 | 1,409.00 | 1,409.00 | 1,284,800 |
23 Apr 2024 | 1,418.00 | 1,419.00 | 1,404.50 | 1,412.00 | 1,412.00 | 1,110,900 |
22 Apr 2024 | 1,400.00 | 1,422.00 | 1,396.50 | 1,417.50 | 1,417.50 | 1,466,200 |
19 Apr 2024 | 1,420.00 | 1,420.00 | 1,381.50 | 1,381.50 | 1,381.50 | 1,982,100 |
18 Apr 2024 | 1,403.50 | 1,417.00 | 1,400.50 | 1,413.00 | 1,413.00 | 988,600 |
17 Apr 2024 | 1,411.50 | 1,412.00 | 1,399.00 | 1,399.00 | 1,399.00 | 1,384,100 |
16 Apr 2024 | 1,407.00 | 1,412.50 | 1,403.00 | 1,409.00 | 1,409.00 | 1,263,700 |
15 Apr 2024 | 1,426.00 | 1,427.00 | 1,406.00 | 1,410.00 | 1,410.00 | 1,685,100 |
12 Apr 2024 | 1,427.00 | 1,437.00 | 1,427.00 | 1,431.00 | 1,431.00 | 1,065,000 |
11 Apr 2024 | 1,431.00 | 1,432.00 | 1,421.50 | 1,422.50 | 1,422.50 | 1,515,400 |
10 Apr 2024 | 1,442.50 | 1,449.00 | 1,437.50 | 1,442.00 | 1,442.00 | 1,233,900 |
09 Apr 2024 | 1,432.00 | 1,438.00 | 1,425.00 | 1,434.00 | 1,434.00 | 967,200 |
08 Apr 2024 | 1,415.00 | 1,430.50 | 1,414.50 | 1,429.50 | 1,429.50 | 1,326,200 |
05 Apr 2024 | 1,425.50 | 1,426.50 | 1,409.00 | 1,419.00 | 1,419.00 | 1,597,100 |
04 Apr 2024 | 1,435.00 | 1,437.50 | 1,421.00 | 1,425.00 | 1,425.00 | 1,616,500 |
03 Apr 2024 | 1,430.00 | 1,442.50 | 1,421.00 | 1,436.50 | 1,436.50 | 1,406,100 |
02 Apr 2024 | 1,470.00 | 1,471.50 | 1,434.50 | 1,435.00 | 1,435.00 | 2,017,600 |
01 Apr 2024 | 1,471.00 | 1,479.50 | 1,465.50 | 1,475.00 | 1,475.00 | 2,024,200 |
29 Mar 2024 | 1,461.00 | 1,463.50 | 1,450.00 | 1,453.50 | 1,453.50 | 840,000 |
28 Mar 2024 | 1,468.50 | 1,479.00 | 1,457.00 | 1,457.00 | 1,457.00 | 2,251,800 |
27 Mar 2024 | 1,469.00 | 1,469.50 | 1,456.00 | 1,456.50 | 1,456.50 | 1,835,800 |
26 Mar 2024 | 1,473.00 | 1,476.50 | 1,452.00 | 1,461.00 | 1,461.00 | 3,045,500 |
25 Mar 2024 | 1,547.00 | 1,547.00 | 1,483.50 | 1,483.50 | 1,483.50 | 2,710,700 |
22 Mar 2024 | 1,554.00 | 1,564.00 | 1,544.00 | 1,546.50 | 1,546.50 | 852,200 |
21 Mar 2024 | 1,540.00 | 1,547.00 | 1,538.50 | 1,544.00 | 1,544.00 | 990,300 |
19 Mar 2024 | 1,541.00 | 1,543.50 | 1,533.50 | 1,539.50 | 1,539.50 | 765,700 |
18 Mar 2024 | 1,542.00 | 1,551.00 | 1,538.00 | 1,544.00 | 1,544.00 | 760,700 |
15 Mar 2024 | 1,540.00 | 1,544.00 | 1,532.00 | 1,541.00 | 1,541.00 | 795,800 |
14 Mar 2024 | 1,540.00 | 1,544.50 | 1,523.50 | 1,544.50 | 1,544.50 | 529,000 |
13 Mar 2024 | 1,540.00 | 1,547.50 | 1,523.50 | 1,533.50 | 1,533.50 | 844,800 |
12 Mar 2024 | 1,526.50 | 1,548.00 | 1,521.00 | 1,548.00 | 1,548.00 | 973,800 |
11 Mar 2024 | 1,533.50 | 1,538.00 | 1,513.50 | 1,526.50 | 1,526.50 | 727,300 |
08 Mar 2024 | 1,515.00 | 1,534.50 | 1,509.00 | 1,525.50 | 1,525.50 | 923,300 |
07 Mar 2024 | 1,529.50 | 1,531.50 | 1,517.00 | 1,521.50 | 1,521.50 | 722,600 |
06 Mar 2024 | 1,512.50 | 1,530.00 | 1,507.00 | 1,522.00 | 1,522.00 | 755,500 |
05 Mar 2024 | 1,525.00 | 1,535.50 | 1,502.00 | 1,527.00 | 1,527.00 | 1,028,800 |
04 Mar 2024 | 1,518.00 | 1,536.00 | 1,518.00 | 1,520.50 | 1,520.50 | 684,200 |
01 Mar 2024 | 1,520.00 | 1,531.50 | 1,514.00 | 1,517.00 | 1,517.00 | 1,310,000 |
29 Feb 2024 | 1,533.00 | 1,536.00 | 1,516.00 | 1,526.00 | 1,526.00 | 887,500 |
28 Feb 2024 | 1,536.50 | 1,540.00 | 1,523.50 | 1,529.50 | 1,529.50 | 664,600 |
27 Feb 2024 | 1,517.00 | 1,538.00 | 1,514.00 | 1,533.00 | 1,533.00 | 815,200 |
26 Feb 2024 | 1,535.50 | 1,539.50 | 1,520.00 | 1,520.00 | 1,520.00 | 1,860,500 |
22 Feb 2024 | 1,600.00 | 1,600.00 | 1,536.00 | 1,536.00 | 1,536.00 | 2,057,500 |
21 Feb 2024 | 1,593.50 | 1,605.50 | 1,577.50 | 1,596.00 | 1,596.00 | 1,097,200 |
20 Feb 2024 | 1,579.00 | 1,599.00 | 1,560.00 | 1,595.50 | 1,595.50 | 1,395,400 |
19 Feb 2024 | 1,531.00 | 1,573.50 | 1,525.50 | 1,573.50 | 1,573.50 | 1,717,400 |
16 Feb 2024 | 1,480.00 | 1,519.00 | 1,433.00 | 1,512.00 | 1,512.00 | 6,196,500 |
15 Feb 2024 | 1,555.00 | 1,582.00 | 1,548.50 | 1,576.50 | 1,576.50 | 1,759,200 |
14 Feb 2024 | 1,583.00 | 1,583.50 | 1,548.00 | 1,548.50 | 1,548.50 | 1,886,500 |
13 Feb 2024 | 1,596.00 | 1,599.00 | 1,576.50 | 1,595.00 | 1,595.00 | 932,300 |
09 Feb 2024 | 1,598.00 | 1,598.00 | 1,598.00 | 1,598.00 | 1,598.00 | 139,200 |
08 Feb 2024 | 1,602.00 | 1,606.50 | 1,586.50 | 1,586.50 | 1,586.50 | 1,243,200 |
07 Feb 2024 | 1,630.50 | 1,632.00 | 1,602.00 | 1,606.50 | 1,606.50 | 686,000 |
06 Feb 2024 | 1,638.00 | 1,638.50 | 1,617.00 | 1,629.00 | 1,629.00 | 777,000 |
05 Feb 2024 | 1,605.00 | 1,642.00 | 1,604.00 | 1,639.00 | 1,639.00 | 973,800 |
02 Feb 2024 | 1,621.50 | 1,625.00 | 1,609.00 | 1,611.50 | 1,611.50 | 583,200 |
01 Feb 2024 | 1,620.50 | 1,630.50 | 1,609.50 | 1,619.50 | 1,619.50 | 1,025,100 |
31 Jan 2024 | 1,617.50 | 1,620.50 | 1,607.00 | 1,616.50 | 1,616.50 | 877,200 |
30 Jan 2024 | 1,645.00 | 1,655.00 | 1,618.50 | 1,622.50 | 1,622.50 | 866,700 |
29 Jan 2024 | 1,630.00 | 1,642.50 | 1,625.00 | 1,641.00 | 1,641.00 | 853,800 |
26 Jan 2024 | 1,635.00 | 1,639.50 | 1,607.00 | 1,616.00 | 1,616.00 | 963,400 |
25 Jan 2024 | 1,598.00 | 1,621.50 | 1,594.50 | 1,621.00 | 1,621.00 | 776,200 |
24 Jan 2024 | 1,600.00 | 1,608.00 | 1,593.50 | 1,598.00 | 1,598.00 | 472,700 |
23 Jan 2024 | 1,596.50 | 1,601.50 | 1,589.50 | 1,595.00 | 1,595.00 | 665,400 |
22 Jan 2024 | 1,567.00 | 1,598.50 | 1,567.00 | 1,585.50 | 1,585.50 | 1,316,800 |
19 Jan 2024 | 1,605.00 | 1,605.00 | 1,566.00 | 1,566.00 | 1,566.00 | 2,316,500 |
18 Jan 2024 | 1,618.50 | 1,622.00 | 1,610.50 | 1,610.50 | 1,610.50 | 695,000 |
17 Jan 2024 | 1,637.00 | 1,640.50 | 1,619.00 | 1,621.50 | 1,621.50 | 1,286,800 |
16 Jan 2024 | 1,654.00 | 1,659.50 | 1,633.00 | 1,634.00 | 1,634.00 | 1,395,500 |
15 Jan 2024 | 1,654.00 | 1,659.50 | 1,642.00 | 1,642.50 | 1,642.50 | 195,800 |
12 Jan 2024 | 1,662.00 | 1,667.50 | 1,649.50 | 1,666.00 | 1,666.00 | 906,300 |
11 Jan 2024 | 1,666.50 | 1,666.50 | 1,638.00 | 1,652.50 | 1,652.50 | 1,164,000 |
10 Jan 2024 | 1,644.50 | 1,656.00 | 1,639.00 | 1,652.00 | 1,652.00 | 874,100 |
09 Jan 2024 | 1,622.00 | 1,643.00 | 1,619.50 | 1,643.00 | 1,643.00 | 1,204,800 |
05 Jan 2024 | 1,635.00 | 1,635.00 | 1,613.50 | 1,619.00 | 1,619.00 | 844,100 |
04 Jan 2024 | 1,623.50 | 1,633.50 | 1,611.50 | 1,630.50 | 1,630.50 | 842,500 |
29 Dec 2023 | 1,620.00 | 1,627.50 | 1,611.00 | 1,624.00 | 1,624.00 | 602,300 |
28 Dec 2023 | 1,587.50 | 1,622.00 | 1,580.00 | 1,622.00 | 1,622.00 | 961,000 |
28 Dec 2023 | 38 Dividend | |||||
27 Dec 2023 | 1,628.50 | 1,644.00 | 1,626.50 | 1,637.50 | 1,599.50 | 1,393,300 |
26 Dec 2023 | 1,612.50 | 1,635.00 | 1,612.00 | 1,624.50 | 1,586.80 | 728,200 |
25 Dec 2023 | 1,664.50 | 1,664.50 | 1,625.00 | 1,625.00 | 1,587.29 | 937,500 |
22 Dec 2023 | 1,627.50 | 1,647.00 | 1,626.50 | 1,644.00 | 1,605.85 | 853,500 |
21 Dec 2023 | 1,635.00 | 1,641.00 | 1,624.00 | 1,626.50 | 1,588.76 | 780,700 |
20 Dec 2023 | 1,639.00 | 1,652.00 | 1,634.00 | 1,637.50 | 1,599.50 | 910,700 |
19 Dec 2023 | 1,618.50 | 1,637.00 | 1,616.50 | 1,632.50 | 1,594.62 | 825,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |