Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Mar 2024 | 0.00 | 0.00 | 0.00 | 2,203.50 | 2,203.50 | 1,000 |
15 Mar 2024 | 2,178.50 | 2,186.00 | 2,158.00 | 2,175.00 | 2,175.00 | 2,701,515 |
14 Mar 2024 | 2,219.00 | 2,239.50 | 2,188.00 | 2,201.50 | 2,201.50 | 1,480,024 |
13 Mar 2024 | 2,172.50 | 2,231.10 | 2,166.00 | 2,224.00 | 2,224.00 | 1,777,778 |
12 Mar 2024 | 2,200.00 | 2,242.00 | 2,194.50 | 2,205.00 | 2,205.00 | 1,726,619 |
11 Mar 2024 | 2,200.00 | 2,207.00 | 2,173.50 | 2,192.50 | 2,192.50 | 2,538,609 |
08 Mar 2024 | 2,268.00 | 2,271.00 | 2,229.00 | 2,235.50 | 2,235.50 | 3,954,938 |
07 Mar 2024 | 2,275.00 | 2,298.00 | 2,255.00 | 2,274.50 | 2,274.50 | 1,615,221 |
07 Mar 2024 | 56.29838 Dividend | |||||
06 Mar 2024 | 2,273.00 | 2,328.00 | 2,269.32 | 2,301.00 | 2,244.70 | 777,736 |
05 Mar 2024 | 2,279.50 | 2,284.00 | 2,253.00 | 2,274.50 | 2,218.85 | 742,063 |
04 Mar 2024 | 2,292.00 | 2,299.00 | 2,279.00 | 2,285.50 | 2,229.58 | 1,318,101 |
01 Mar 2024 | 2,295.00 | 2,303.00 | 2,280.00 | 2,303.00 | 2,246.65 | 3,219,317 |
29 Feb 2024 | 2,262.00 | 2,279.50 | 2,254.50 | 2,269.50 | 2,213.97 | 1,302,908 |
28 Feb 2024 | 2,248.00 | 2,261.00 | 2,241.50 | 2,244.50 | 2,189.58 | 1,342,256 |
27 Feb 2024 | 2,282.00 | 2,292.50 | 2,270.00 | 2,279.00 | 2,223.24 | 1,825,870 |
26 Feb 2024 | 2,265.00 | 2,274.50 | 2,244.50 | 2,250.00 | 2,194.95 | 2,021,238 |
23 Feb 2024 | 2,313.00 | 2,320.50 | 2,293.00 | 2,308.00 | 2,251.53 | 1,328,493 |
22 Feb 2024 | 2,316.50 | 2,330.50 | 2,295.00 | 2,300.00 | 2,243.73 | 3,211,945 |
21 Feb 2024 | 2,306.00 | 2,314.50 | 2,265.50 | 2,283.00 | 2,227.14 | 2,143,025 |
20 Feb 2024 | 2,311.50 | 2,350.00 | 2,278.50 | 2,296.00 | 2,239.82 | 5,653,124 |
19 Feb 2024 | 2,374.50 | 2,390.00 | 2,358.50 | 2,378.00 | 2,319.82 | 719,371 |
16 Feb 2024 | 2,369.50 | 2,411.50 | 2,369.50 | 2,403.50 | 2,344.69 | 1,878,375 |
15 Feb 2024 | 2,331.00 | 2,366.00 | 2,326.50 | 2,355.00 | 2,297.38 | 1,478,228 |
14 Feb 2024 | 2,360.00 | 2,377.00 | 2,349.00 | 2,371.00 | 2,312.99 | 1,059,058 |
13 Feb 2024 | 2,391.50 | 2,398.50 | 2,339.00 | 2,349.00 | 2,291.53 | 1,704,937 |
12 Feb 2024 | 2,374.00 | 2,396.50 | 2,367.50 | 2,388.50 | 2,330.06 | 1,828,387 |
09 Feb 2024 | 2,369.00 | 2,382.00 | 2,360.18 | 2,375.00 | 2,316.89 | 2,060,902 |
08 Feb 2024 | 2,395.50 | 2,407.50 | 2,374.50 | 2,375.00 | 2,316.89 | 2,848,196 |
07 Feb 2024 | 2,392.50 | 2,398.00 | 2,376.00 | 2,383.00 | 2,324.70 | 1,534,401 |
06 Feb 2024 | 2,377.00 | 2,394.00 | 2,369.50 | 2,381.50 | 2,323.23 | 1,517,486 |
05 Feb 2024 | 2,393.00 | 2,397.00 | 2,358.00 | 2,369.50 | 2,311.53 | 2,709,702 |
02 Feb 2024 | 2,448.50 | 2,449.50 | 2,399.00 | 2,409.00 | 2,350.06 | 2,403,723 |
01 Feb 2024 | 2,421.00 | 2,436.50 | 2,412.01 | 2,421.00 | 2,361.77 | 2,778,742 |
31 Jan 2024 | 2,435.00 | 2,445.50 | 2,422.00 | 2,430.00 | 2,370.55 | 1,742,810 |
30 Jan 2024 | 2,435.00 | 2,435.00 | 2,405.00 | 2,419.50 | 2,360.30 | 926,552 |
29 Jan 2024 | 2,424.00 | 2,440.00 | 2,417.00 | 2,426.00 | 2,366.64 | 1,160,902 |
26 Jan 2024 | 2,413.00 | 2,429.50 | 2,381.00 | 2,415.50 | 2,356.40 | 2,554,351 |
25 Jan 2024 | 2,464.00 | 2,472.00 | 2,411.50 | 2,423.00 | 2,363.72 | 1,653,866 |
24 Jan 2024 | 2,464.00 | 2,472.50 | 2,439.00 | 2,446.50 | 2,386.64 | 1,490,281 |
23 Jan 2024 | 2,400.50 | 2,449.00 | 2,390.50 | 2,410.00 | 2,351.03 | 1,885,956 |
22 Jan 2024 | 2,371.00 | 2,371.00 | 2,342.50 | 2,363.50 | 2,305.67 | 2,214,683 |
19 Jan 2024 | 2,383.00 | 2,386.00 | 2,354.50 | 2,360.00 | 2,302.26 | 1,303,210 |
18 Jan 2024 | 2,374.50 | 2,384.00 | 2,355.50 | 2,365.50 | 2,307.62 | 3,077,360 |
17 Jan 2024 | 2,393.50 | 2,400.00 | 2,370.50 | 2,383.00 | 2,324.70 | 1,654,039 |
16 Jan 2024 | 2,434.00 | 2,462.50 | 2,411.50 | 2,427.50 | 2,368.11 | 4,287,688 |
15 Jan 2024 | 2,451.50 | 2,471.49 | 2,443.00 | 2,455.00 | 2,394.93 | 1,159,343 |
12 Jan 2024 | 2,491.00 | 2,502.50 | 2,471.00 | 2,485.00 | 2,424.20 | 1,558,601 |
11 Jan 2024 | 2,519.00 | 2,541.50 | 2,462.00 | 2,481.50 | 2,420.79 | 1,814,882 |
10 Jan 2024 | 2,532.00 | 2,532.00 | 2,478.00 | 2,508.00 | 2,446.64 | 1,904,935 |
09 Jan 2024 | 2,556.00 | 2,546.50 | 2,540.50 | 2,543.00 | 2,480.78 | 3,930,261 |
08 Jan 2024 | 2,568.00 | 2,583.29 | 2,546.50 | 2,573.50 | 2,510.53 | 1,394,996 |
05 Jan 2024 | 2,585.00 | 2,609.00 | 2,561.50 | 2,599.00 | 2,535.41 | 2,127,265 |
04 Jan 2024 | 2,642.50 | 2,655.00 | 2,608.50 | 2,626.50 | 2,562.24 | 1,088,478 |
03 Jan 2024 | 2,661.50 | 2,670.50 | 2,625.00 | 2,646.00 | 2,581.26 | 1,206,494 |
02 Jan 2024 | 2,705.00 | 2,707.00 | 2,683.50 | 2,700.00 | 2,633.94 | 948,900 |
29 Dec 2023 | 2,701.00 | 2,705.00 | 2,684.50 | 2,689.50 | 2,623.70 | 619,016 |
28 Dec 2023 | 2,705.00 | 2,707.50 | 2,643.50 | 2,698.00 | 2,631.99 | 279,447 |
27 Dec 2023 | 2,682.50 | 2,698.50 | 2,643.50 | 2,674.00 | 2,608.58 | 1,047,839 |
22 Dec 2023 | 2,643.00 | 2,682.50 | 2,640.00 | 2,659.50 | 2,594.43 | 400,168 |
21 Dec 2023 | 2,660.00 | 2,673.50 | 2,639.50 | 2,665.00 | 2,599.80 | 1,850,969 |
20 Dec 2023 | 2,639.00 | 2,653.50 | 2,627.50 | 2,637.00 | 2,572.48 | 1,697,085 |
19 Dec 2023 | 2,617.00 | 2,644.11 | 2,609.00 | 2,642.00 | 2,577.36 | 1,136,020 |
18 Dec 2023 | 2,594.00 | 2,624.00 | 2,568.00 | 2,611.00 | 2,547.12 | 1,233,126 |
15 Dec 2023 | 2,596.00 | 2,612.50 | 2,540.00 | 2,584.00 | 2,520.78 | 1,510,093 |
14 Dec 2023 | 2,548.50 | 2,590.00 | 2,471.00 | 2,559.00 | 2,496.39 | 1,669,816 |
13 Dec 2023 | 2,494.00 | 2,510.00 | 2,460.00 | 2,486.00 | 2,425.18 | 853,249 |
12 Dec 2023 | 2,498.50 | 2,521.50 | 2,450.00 | 2,475.00 | 2,414.44 | 960,719 |
11 Dec 2023 | 2,480.00 | 2,508.00 | 2,440.50 | 2,465.00 | 2,404.69 | 5,798,536 |
08 Dec 2023 | 2,496.00 | 2,519.50 | 2,473.00 | 2,493.00 | 2,432.00 | 1,018,346 |
07 Dec 2023 | 2,475.50 | 2,502.50 | 2,446.00 | 2,485.00 | 2,424.20 | 1,066,520 |
06 Dec 2023 | 2,470.00 | 2,485.00 | 2,461.00 | 2,461.00 | 2,400.79 | 1,573,692 |
05 Dec 2023 | 2,411.50 | 2,449.00 | 2,398.50 | 2,417.00 | 2,357.86 | 1,397,579 |
04 Dec 2023 | 2,450.00 | 2,489.50 | 2,426.50 | 2,434.00 | 2,374.45 | 1,296,510 |
01 Dec 2023 | 2,423.50 | 2,492.50 | 2,423.50 | 2,474.50 | 2,413.96 | 1,252,159 |
30 Nov 2023 | 2,413.50 | 2,429.50 | 2,395.50 | 2,404.00 | 2,345.18 | 1,258,315 |
29 Nov 2023 | 2,416.50 | 2,450.27 | 2,300.00 | 2,394.50 | 2,335.91 | 1,124,135 |
28 Nov 2023 | 2,417.00 | 2,428.00 | 2,400.50 | 2,426.50 | 2,367.13 | 1,301,179 |
27 Nov 2023 | 2,419.00 | 2,451.24 | 2,419.00 | 2,437.00 | 2,377.37 | 492,567 |
24 Nov 2023 | 2,466.00 | 2,488.50 | 2,452.50 | 2,460.50 | 2,400.30 | 814,861 |
23 Nov 2023 | 2,485.50 | 2,501.50 | 2,467.50 | 2,469.00 | 2,408.59 | 480,230 |
22 Nov 2023 | 2,492.50 | 2,507.50 | 2,358.50 | 2,480.00 | 2,419.32 | 1,068,281 |
21 Nov 2023 | 2,483.50 | 2,498.00 | 2,469.50 | 2,489.00 | 2,428.10 | 858,644 |
20 Nov 2023 | 2,448.50 | 2,466.50 | 2,431.00 | 2,459.00 | 2,398.84 | 1,122,912 |
17 Nov 2023 | 2,433.00 | 2,464.50 | 2,425.00 | 2,442.00 | 2,382.25 | 900,431 |
16 Nov 2023 | 2,448.50 | 2,463.00 | 2,414.00 | 2,424.50 | 2,365.18 | 922,042 |
15 Nov 2023 | 2,456.00 | 2,472.00 | 2,413.50 | 2,440.00 | 2,380.30 | 1,208,032 |
14 Nov 2023 | 2,396.50 | 2,441.00 | 2,363.50 | 2,422.50 | 2,363.23 | 1,826,062 |
13 Nov 2023 | 2,381.00 | 2,397.99 | 2,345.00 | 2,380.50 | 2,322.26 | 664,487 |
10 Nov 2023 | 2,359.00 | 2,385.50 | 2,337.00 | 2,361.00 | 2,303.23 | 936,446 |
09 Nov 2023 | 2,338.00 | 2,377.00 | 2,319.00 | 2,370.50 | 2,312.50 | 770,263 |
08 Nov 2023 | 2,335.00 | 2,344.50 | 2,319.00 | 2,325.00 | 2,268.11 | 1,483,144 |
07 Nov 2023 | 2,386.00 | 2,388.00 | 2,323.54 | 2,338.50 | 2,281.28 | 1,862,794 |
06 Nov 2023 | 2,385.00 | 2,402.00 | 2,371.50 | 2,380.50 | 2,322.26 | 1,019,358 |
03 Nov 2023 | 2,409.50 | 2,424.00 | 2,379.00 | 2,389.00 | 2,330.55 | 681,445 |
02 Nov 2023 | 2,393.00 | 2,431.00 | 2,382.65 | 2,409.00 | 2,350.06 | 3,396,595 |
01 Nov 2023 | 2,344.00 | 2,381.50 | 2,256.00 | 2,361.50 | 2,303.72 | 636,091 |
31 Oct 2023 | 2,336.00 | 2,355.00 | 2,318.50 | 2,338.00 | 2,280.80 | 1,717,562 |
30 Oct 2023 | 2,366.00 | 2,500.00 | 2,319.50 | 2,364.50 | 2,306.65 | 2,441,254 |
27 Oct 2023 | 2,356.50 | 2,380.00 | 2,348.00 | 2,358.50 | 2,300.79 | 1,094,314 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |