Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 2,236.00 | 2,244.00 | 2,192.57 | 2,198.00 | 2,198.00 | 2,401,494 |
03 May 2024 | 2,140.00 | 2,195.00 | 2,118.00 | 2,192.00 | 2,192.00 | 843,236 |
02 May 2024 | 2,180.00 | 2,196.00 | 2,086.00 | 2,132.00 | 2,132.00 | 1,618,663 |
01 May 2024 | 2,207.00 | 2,180.00 | 2,179.00 | 2,168.00 | 2,168.00 | 25,121 |
30 Apr 2024 | 2,264.00 | 2,286.00 | 2,206.00 | 2,210.00 | 2,210.00 | 2,559,522 |
29 Apr 2024 | 2,275.00 | 2,283.20 | 2,249.26 | 2,282.00 | 2,282.00 | 896,487 |
26 Apr 2024 | 2,249.00 | 2,268.00 | 2,218.00 | 2,255.00 | 2,255.00 | 2,649,455 |
25 Apr 2024 | 2,264.00 | 2,270.00 | 2,205.00 | 2,227.00 | 2,227.00 | 1,929,159 |
24 Apr 2024 | 2,203.00 | 2,213.00 | 2,154.00 | 2,166.00 | 2,166.00 | 1,460,299 |
23 Apr 2024 | 2,198.00 | 2,198.00 | 2,118.00 | 2,155.00 | 2,155.00 | 2,782,451 |
22 Apr 2024 | 2,258.00 | 2,290.00 | 2,200.00 | 2,201.00 | 2,201.00 | 2,147,053 |
19 Apr 2024 | 2,247.00 | 2,259.00 | 2,222.00 | 2,250.00 | 2,250.00 | 1,446,221 |
18 Apr 2024 | 2,273.00 | 2,287.00 | 2,249.00 | 2,264.00 | 2,264.00 | 2,485,997 |
18 Apr 2024 | 19.5165 Dividend | |||||
17 Apr 2024 | 2,191.00 | 2,276.22 | 2,186.00 | 2,269.00 | 2,249.48 | 1,312,799 |
16 Apr 2024 | 2,236.00 | 2,238.00 | 2,173.00 | 2,208.00 | 2,189.01 | 2,156,707 |
15 Apr 2024 | 2,269.00 | 2,306.00 | 2,261.00 | 2,275.00 | 2,255.43 | 1,618,963 |
12 Apr 2024 | 2,249.00 | 2,336.00 | 2,249.00 | 2,266.00 | 2,246.51 | 1,939,262 |
11 Apr 2024 | 2,256.00 | 2,261.00 | 2,188.00 | 2,218.00 | 2,198.92 | 2,152,883 |
10 Apr 2024 | 2,287.00 | 2,307.00 | 2,178.00 | 2,243.00 | 2,223.71 | 2,673,615 |
09 Apr 2024 | 2,224.00 | 2,272.00 | 2,220.00 | 2,269.00 | 2,249.48 | 1,765,971 |
08 Apr 2024 | 2,192.00 | 2,236.00 | 2,182.00 | 2,215.00 | 2,195.95 | 1,132,854 |
05 Apr 2024 | 2,152.00 | 2,194.00 | 2,141.00 | 2,194.00 | 2,175.13 | 1,560,183 |
04 Apr 2024 | 2,125.00 | 2,198.00 | 2,123.00 | 2,198.00 | 2,179.09 | 2,607,912 |
03 Apr 2024 | 2,072.00 | 2,108.00 | 2,048.00 | 2,100.00 | 2,081.94 | 1,729,895 |
02 Apr 2024 | 2,075.00 | 2,093.00 | 2,058.00 | 2,066.00 | 2,048.23 | 1,506,499 |
28 Mar 2024 | 2,007.00 | 2,045.00 | 1,995.00 | 2,039.00 | 2,021.46 | 1,080,315 |
27 Mar 2024 | 1,975.00 | 1,995.50 | 1,963.00 | 1,985.00 | 1,967.93 | 1,038,263 |
26 Mar 2024 | 1,963.00 | 1,996.50 | 1,950.50 | 1,976.50 | 1,959.50 | 1,047,234 |
25 Mar 2024 | 2,008.00 | 2,013.00 | 1,959.50 | 1,978.00 | 1,960.99 | 2,201,409 |
22 Mar 2024 | 1,980.00 | 2,019.00 | 1,978.50 | 2,007.00 | 1,989.74 | 2,536,106 |
21 Mar 2024 | 1,980.00 | 2,008.00 | 1,960.00 | 1,993.50 | 1,976.35 | 1,763,878 |
20 Mar 2024 | 1,912.00 | 1,945.00 | 1,902.50 | 1,926.00 | 1,909.43 | 871,150 |
19 Mar 2024 | 1,927.00 | 1,954.00 | 1,893.00 | 1,917.00 | 1,900.51 | 1,237,118 |
18 Mar 2024 | 1,948.00 | 1,957.00 | 1,909.00 | 1,931.50 | 1,914.89 | 1,296,949 |
15 Mar 2024 | 1,945.00 | 1,963.50 | 1,913.00 | 1,948.00 | 1,931.24 | 2,417,723 |
14 Mar 2024 | 1,917.00 | 1,918.00 | 1,883.50 | 1,910.00 | 1,893.57 | 1,323,366 |
13 Mar 2024 | 1,826.00 | 1,931.50 | 1,822.50 | 1,914.00 | 1,897.54 | 2,571,958 |
12 Mar 2024 | 1,840.00 | 1,853.00 | 1,801.50 | 1,818.00 | 1,802.36 | 1,107,461 |
11 Mar 2024 | 1,744.50 | 1,825.00 | 1,724.00 | 1,825.00 | 1,809.30 | 904,817 |
08 Mar 2024 | 1,802.50 | 1,810.50 | 1,759.50 | 1,769.50 | 1,754.28 | 955,026 |
07 Mar 2024 | 1,734.50 | 1,814.00 | 1,734.50 | 1,797.50 | 1,782.04 | 3,002,594 |
06 Mar 2024 | 1,724.00 | 1,788.50 | 1,710.00 | 1,741.50 | 1,726.52 | 1,820,313 |
05 Mar 2024 | 1,810.50 | 1,844.50 | 1,761.00 | 1,777.50 | 1,762.21 | 2,324,949 |
04 Mar 2024 | 1,822.50 | 1,841.00 | 1,811.00 | 1,838.00 | 1,822.19 | 1,336,266 |
01 Mar 2024 | 1,828.50 | 1,843.50 | 1,752.00 | 1,817.00 | 1,801.37 | 1,358,056 |
29 Feb 2024 | 1,791.00 | 1,820.00 | 1,775.50 | 1,817.50 | 1,801.87 | 3,244,400 |
28 Feb 2024 | 1,792.50 | 1,798.50 | 1,765.50 | 1,773.50 | 1,758.25 | 1,090,702 |
27 Feb 2024 | 1,788.50 | 1,816.50 | 1,782.50 | 1,798.50 | 1,783.03 | 687,187 |
26 Feb 2024 | 1,791.00 | 1,816.00 | 1,770.00 | 1,773.50 | 1,758.25 | 768,079 |
23 Feb 2024 | 1,789.00 | 1,804.50 | 1,773.00 | 1,796.50 | 1,781.05 | 621,811 |
22 Feb 2024 | 1,781.00 | 1,793.71 | 1,766.50 | 1,787.50 | 1,772.13 | 1,216,599 |
21 Feb 2024 | 1,795.00 | 1,800.00 | 1,745.00 | 1,765.50 | 1,750.31 | 1,248,395 |
20 Feb 2024 | 1,770.00 | 1,843.50 | 1,714.50 | 1,776.00 | 1,760.72 | 2,073,721 |
19 Feb 2024 | 1,774.00 | 1,777.50 | 1,751.00 | 1,765.00 | 1,749.82 | 703,051 |
16 Feb 2024 | 1,718.00 | 1,796.00 | 1,715.00 | 1,785.00 | 1,769.65 | 1,991,997 |
15 Feb 2024 | 1,682.50 | 1,693.50 | 1,670.00 | 1,689.50 | 1,674.97 | 971,650 |
14 Feb 2024 | 1,647.50 | 1,676.50 | 1,640.00 | 1,676.50 | 1,662.08 | 764,221 |
13 Feb 2024 | 1,702.00 | 1,703.50 | 1,647.50 | 1,661.50 | 1,647.21 | 738,868 |
12 Feb 2024 | 1,648.50 | 1,680.50 | 1,641.00 | 1,679.00 | 1,664.56 | 3,198,447 |
09 Feb 2024 | 1,650.00 | 1,653.50 | 1,628.00 | 1,642.00 | 1,627.88 | 3,559,641 |
08 Feb 2024 | 1,703.00 | 1,720.50 | 1,636.00 | 1,650.00 | 1,635.81 | 2,264,880 |
07 Feb 2024 | 1,757.50 | 1,767.00 | 1,691.50 | 1,697.50 | 1,682.90 | 1,781,525 |
06 Feb 2024 | 1,747.00 | 1,776.00 | 1,730.00 | 1,764.50 | 1,749.32 | 1,149,687 |
05 Feb 2024 | 1,731.50 | 1,749.50 | 1,710.50 | 1,720.50 | 1,705.70 | 1,039,532 |
02 Feb 2024 | 1,744.50 | 1,755.50 | 1,718.50 | 1,734.00 | 1,719.09 | 1,500,588 |
01 Feb 2024 | 1,719.00 | 1,769.00 | 1,704.50 | 1,749.00 | 1,733.96 | 1,793,818 |
31 Jan 2024 | 1,735.50 | 1,753.50 | 1,712.00 | 1,735.00 | 1,720.08 | 1,590,289 |
30 Jan 2024 | 1,687.00 | 1,708.50 | 1,685.00 | 1,706.00 | 1,691.33 | 1,034,727 |
29 Jan 2024 | 1,686.00 | 1,713.64 | 1,686.00 | 1,706.00 | 1,691.33 | 749,943 |
26 Jan 2024 | 1,666.50 | 1,703.00 | 1,656.50 | 1,700.00 | 1,685.38 | 1,158,729 |
25 Jan 2024 | 1,685.50 | 1,697.50 | 1,666.50 | 1,672.00 | 1,657.62 | 1,424,124 |
24 Jan 2024 | 1,639.50 | 1,692.00 | 1,631.50 | 1,682.00 | 1,667.53 | 1,529,981 |
23 Jan 2024 | 1,579.50 | 1,604.50 | 1,570.00 | 1,597.00 | 1,583.26 | 1,639,086 |
22 Jan 2024 | - | - | - | - | - | - |
19 Jan 2024 | 1,601.50 | 1,608.00 | 1,569.50 | 1,578.00 | 1,564.43 | 1,741,729 |
18 Jan 2024 | 1,603.50 | 1,611.50 | 1,584.00 | 1,591.50 | 1,577.81 | 1,041,774 |
17 Jan 2024 | 1,560.50 | 1,593.50 | 1,538.00 | 1,593.50 | 1,579.79 | 1,349,872 |
16 Jan 2024 | 1,619.00 | 1,633.50 | 1,609.00 | 1,622.00 | 1,608.05 | 1,452,710 |
15 Jan 2024 | 1,649.00 | 1,652.50 | 1,623.00 | 1,624.00 | 1,610.03 | 2,407,175 |
12 Jan 2024 | 1,604.50 | 1,639.50 | 1,597.50 | 1,636.00 | 1,621.93 | 2,216,409 |
11 Jan 2024 | 1,660.50 | 1,662.00 | 1,586.50 | 1,588.00 | 1,574.34 | 1,229,675 |
10 Jan 2024 | 1,590.50 | 1,603.00 | 1,580.00 | 1,583.00 | 1,569.38 | 630,503 |
09 Jan 2024 | 1,614.50 | 1,614.50 | 1,593.00 | 1,596.00 | 1,582.27 | 1,020,157 |
08 Jan 2024 | 1,602.50 | 1,614.00 | 1,587.50 | 1,609.50 | 1,595.66 | 1,126,215 |
05 Jan 2024 | 1,600.00 | 1,626.00 | 1,582.00 | 1,616.50 | 1,602.60 | 1,315,479 |
04 Jan 2024 | 1,596.00 | 1,607.00 | 1,588.50 | 1,604.50 | 1,590.70 | 1,740,636 |
03 Jan 2024 | 1,626.00 | 1,643.00 | 1,578.40 | 1,592.50 | 1,578.80 | 1,748,208 |
02 Jan 2024 | 1,683.00 | 1,697.73 | 1,637.00 | 1,651.50 | 1,637.29 | 1,749,302 |
29 Dec 2023 | 1,707.50 | 1,713.50 | 1,679.50 | 1,679.50 | 1,665.05 | 815,116 |
28 Dec 2023 | 1,719.00 | 1,732.50 | 1,700.00 | 1,707.50 | 1,692.81 | 689,375 |
27 Dec 2023 | 1,699.00 | 1,723.00 | 1,695.00 | 1,710.50 | 1,695.79 | 741,076 |
22 Dec 2023 | 1,696.50 | 1,718.00 | 1,689.50 | 1,701.50 | 1,686.86 | 370,996 |
21 Dec 2023 | 1,696.50 | 1,715.50 | 1,685.50 | 1,705.50 | 1,690.83 | 918,265 |
20 Dec 2023 | 1,697.00 | 1,708.00 | 1,680.00 | 1,705.00 | 1,690.33 | 1,284,787 |
19 Dec 2023 | 1,634.50 | 1,685.00 | 1,634.50 | 1,685.00 | 1,670.51 | 2,252,385 |
18 Dec 2023 | 1,614.00 | 1,652.00 | 1,609.00 | 1,638.00 | 1,623.91 | 762,602 |
15 Dec 2023 | 1,646.00 | 1,666.00 | 1,605.00 | 1,616.00 | 1,602.10 | 3,088,170 |
14 Dec 2023 | 1,623.50 | 1,664.00 | 1,623.00 | 1,631.50 | 1,617.47 | 2,466,869 |
13 Dec 2023 | 1,531.50 | 1,571.50 | 1,522.00 | 1,564.50 | 1,551.04 | 1,804,188 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |