Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 1,480.00 | 1,514.90 | 1,479.40 | 1,503.65 | 1,503.65 | 83,130 |
24 Apr 2024 | 1,488.40 | 1,497.30 | 1,476.35 | 1,479.65 | 1,479.65 | 16,658 |
23 Apr 2024 | 1,472.25 | 1,501.00 | 1,472.00 | 1,486.60 | 1,486.60 | 71,655 |
22 Apr 2024 | 1,451.45 | 1,472.65 | 1,450.25 | 1,465.80 | 1,465.80 | 58,553 |
19 Apr 2024 | 1,442.90 | 1,455.20 | 1,435.50 | 1,447.90 | 1,447.90 | 87,708 |
18 Apr 2024 | 1,476.30 | 1,480.75 | 1,452.15 | 1,467.65 | 1,467.65 | 60,559 |
16 Apr 2024 | 1,487.60 | 1,501.00 | 1,467.70 | 1,476.30 | 1,476.30 | 94,415 |
15 Apr 2024 | 1,501.55 | 1,530.00 | 1,494.30 | 1,505.45 | 1,505.45 | 33,527 |
12 Apr 2024 | 1,542.45 | 1,543.00 | 1,516.40 | 1,520.85 | 1,520.85 | 117,913 |
10 Apr 2024 | 1,542.35 | 1,552.00 | 1,536.65 | 1,539.10 | 1,539.10 | 39,806 |
09 Apr 2024 | 1,540.00 | 1,561.90 | 1,535.00 | 1,540.80 | 1,540.80 | 39,295 |
08 Apr 2024 | 1,551.25 | 1,554.85 | 1,537.40 | 1,539.80 | 1,539.80 | 47,962 |
05 Apr 2024 | 1,551.70 | 1,551.70 | 1,524.00 | 1,545.50 | 1,545.50 | 65,724 |
04 Apr 2024 | 1,542.55 | 1,552.85 | 1,519.00 | 1,539.65 | 1,539.65 | 86,896 |
03 Apr 2024 | 1,527.80 | 1,558.45 | 1,519.25 | 1,536.10 | 1,536.10 | 46,804 |
02 Apr 2024 | 1,569.15 | 1,569.15 | 1,525.05 | 1,528.10 | 1,528.10 | 35,826 |
01 Apr 2024 | 1,547.15 | 1,569.40 | 1,547.15 | 1,556.45 | 1,556.45 | 41,288 |
28 Mar 2024 | 1,547.40 | 1,560.95 | 1,531.05 | 1,543.30 | 1,543.30 | 88,541 |
27 Mar 2024 | 1,567.05 | 1,576.50 | 1,540.10 | 1,547.25 | 1,547.25 | 42,841 |
26 Mar 2024 | 1,531.30 | 1,592.45 | 1,531.30 | 1,563.20 | 1,563.20 | 77,180 |
22 Mar 2024 | 1,555.65 | 1,567.50 | 1,507.50 | 1,558.05 | 1,558.05 | 234,870 |
21 Mar 2024 | 1,600.45 | 1,618.90 | 1,584.65 | 1,597.30 | 1,597.30 | 11,861 |
20 Mar 2024 | 1,603.05 | 1,618.70 | 1,578.10 | 1,586.65 | 1,586.65 | 42,536 |
19 Mar 2024 | 1,654.95 | 1,654.95 | 1,595.00 | 1,598.95 | 1,598.95 | 43,733 |
18 Mar 2024 | 1,648.30 | 1,662.65 | 1,634.20 | 1,641.95 | 1,641.95 | 54,382 |
15 Mar 2024 | 1,678.95 | 1,678.95 | 1,642.90 | 1,647.60 | 1,647.60 | 42,707 |
14 Mar 2024 | 1,630.05 | 1,683.00 | 1,612.85 | 1,679.65 | 1,679.65 | 100,239 |
13 Mar 2024 | 1,636.35 | 1,650.25 | 1,611.00 | 1,631.40 | 1,631.40 | 18,116 |
12 Mar 2024 | 1,637.90 | 1,665.00 | 1,633.45 | 1,635.00 | 1,635.00 | 140,329 |
11 Mar 2024 | 1,652.75 | 1,659.60 | 1,633.80 | 1,638.60 | 1,638.60 | 63,891 |
07 Mar 2024 | 1,645.30 | 1,653.70 | 1,630.40 | 1,637.05 | 1,637.05 | 142,296 |
06 Mar 2024 | 1,609.10 | 1,649.00 | 1,603.35 | 1,644.25 | 1,644.25 | 871,567 |
05 Mar 2024 | 1,613.25 | 1,629.95 | 1,608.00 | 1,619.65 | 1,619.65 | 158,293 |
04 Mar 2024 | 1,663.45 | 1,663.45 | 1,634.20 | 1,636.85 | 1,636.85 | 132,929 |
01 Mar 2024 | 1,679.95 | 1,679.95 | 1,639.65 | 1,644.45 | 1,644.45 | 111,686 |
29 Feb 2024 | 1,641.05 | 1,678.40 | 1,636.30 | 1,667.15 | 1,667.15 | 11,866 |
28 Feb 2024 | 1,663.00 | 1,671.50 | 1,643.55 | 1,650.50 | 1,650.50 | 29,213 |
27 Feb 2024 | 1,649.60 | 1,673.00 | 1,649.60 | 1,659.55 | 1,659.55 | 30,724 |
26 Feb 2024 | 1,662.35 | 1,664.35 | 1,640.00 | 1,649.60 | 1,649.60 | 16,090 |
23 Feb 2024 | 1,694.25 | 1,696.50 | 1,662.85 | 1,665.70 | 1,665.70 | 62,567 |
22 Feb 2024 | 1,636.95 | 1,691.75 | 1,636.95 | 1,686.75 | 1,686.75 | 37,922 |
21 Feb 2024 | 1,661.60 | 1,664.50 | 1,632.10 | 1,635.65 | 1,635.65 | 28,604 |
20 Feb 2024 | 1,671.00 | 1,672.85 | 1,645.15 | 1,662.85 | 1,662.85 | 20,734 |
19 Feb 2024 | 1,668.05 | 1,682.55 | 1,660.80 | 1,674.95 | 1,674.95 | 42,149 |
16 Feb 2024 | 1,678.45 | 1,678.45 | 1,650.25 | 1,668.00 | 1,668.00 | 48,622 |
15 Feb 2024 | 1,676.50 | 1,696.00 | 1,649.75 | 1,661.80 | 1,661.80 | 52,163 |
14 Feb 2024 | 1,650.05 | 1,678.00 | 1,625.50 | 1,671.95 | 1,671.95 | 84,662 |
13 Feb 2024 | 1,670.25 | 1,672.85 | 1,648.60 | 1,666.35 | 1,666.35 | 32,968 |
12 Feb 2024 | 1,636.95 | 1,685.00 | 1,636.95 | 1,666.15 | 1,666.15 | 157,334 |
09 Feb 2024 | 1,645.85 | 1,646.00 | 1,615.05 | 1,632.00 | 1,632.00 | 76,340 |
08 Feb 2024 | 1,625.00 | 1,647.35 | 1,616.70 | 1,634.45 | 1,634.45 | 53,974 |
07 Feb 2024 | 1,625.25 | 1,629.20 | 1,599.00 | 1,614.95 | 1,614.95 | 63,933 |
06 Feb 2024 | 1,572.35 | 1,627.25 | 1,558.65 | 1,624.00 | 1,624.00 | 1,192,898 |
05 Feb 2024 | 1,583.50 | 1,588.20 | 1,551.20 | 1,555.15 | 1,555.15 | 12,685 |
02 Feb 2024 | 1,585.00 | 1,612.70 | 1,576.15 | 1,583.50 | 1,583.50 | 72,596 |
01 Feb 2024 | 1,573.50 | 1,596.90 | 1,566.30 | 1,576.50 | 1,576.50 | 28,621 |
31 Jan 2024 | 1,555.15 | 1,580.35 | 1,546.10 | 1,575.80 | 1,575.80 | 1,472,496 |
30 Jan 2024 | 1,585.50 | 1,592.00 | 1,550.00 | 1,558.90 | 1,558.90 | 49,889 |
29 Jan 2024 | 1,560.05 | 1,588.70 | 1,551.00 | 1,574.85 | 1,574.85 | 32,467 |
25 Jan 2024 | 1,571.95 | 1,571.95 | 1,536.95 | 1,551.00 | 1,551.00 | 56,657 |
24 Jan 2024 | 1,523.80 | 1,581.00 | 1,523.80 | 1,575.20 | 1,575.20 | 40,361 |
23 Jan 2024 | 1,551.80 | 1,567.00 | 1,517.00 | 1,522.85 | 1,522.85 | 42,830 |
19 Jan 2024 | 1,574.90 | 1,590.00 | 1,558.35 | 1,567.90 | 1,567.90 | 157,696 |
19 Jan 2024 | 12 Dividend | |||||
18 Jan 2024 | - | - | - | - | - | - |
17 Jan 2024 | 1,529.10 | 1,584.95 | 1,517.70 | 1,576.05 | 1,576.05 | 60,398 |
16 Jan 2024 | 1,592.95 | 1,592.95 | 1,538.25 | 1,555.20 | 1,555.20 | 153,079 |
15 Jan 2024 | 1,602.90 | 1,617.65 | 1,575.15 | 1,587.70 | 1,587.70 | 299,115 |
12 Jan 2024 | 1,500.25 | 1,554.75 | 1,499.05 | 1,543.00 | 1,543.00 | 344,485 |
11 Jan 2024 | 1,504.85 | 1,504.85 | 1,474.00 | 1,485.75 | 1,485.75 | 36,230 |
10 Jan 2024 | 1,470.00 | 1,507.25 | 1,470.00 | 1,491.75 | 1,491.75 | 162,708 |
09 Jan 2024 | 1,461.00 | 1,480.50 | 1,454.10 | 1,460.40 | 1,460.40 | 92,198 |
08 Jan 2024 | 1,438.25 | 1,451.75 | 1,430.80 | 1,447.45 | 1,447.45 | 105,654 |
05 Jan 2024 | 1,424.15 | 1,438.50 | 1,421.60 | 1,432.85 | 1,432.85 | 67,851 |
04 Jan 2024 | 1,437.50 | 1,443.75 | 1,417.35 | 1,419.65 | 1,419.65 | 58,727 |
03 Jan 2024 | 1,460.00 | 1,461.40 | 1,436.00 | 1,437.50 | 1,437.50 | 51,615 |
02 Jan 2024 | 1,489.85 | 1,489.85 | 1,461.75 | 1,469.15 | 1,469.15 | 33,054 |
01 Jan 2024 | 1,455.05 | 1,495.00 | 1,455.05 | 1,483.15 | 1,483.15 | 60,077 |
29 Dec 2023 | 1,473.35 | 1,481.75 | 1,457.40 | 1,466.10 | 1,466.10 | 101,679 |
28 Dec 2023 | 1,471.70 | 1,482.35 | 1,468.85 | 1,472.50 | 1,472.50 | 26,589 |
27 Dec 2023 | 1,460.05 | 1,475.95 | 1,457.90 | 1,471.60 | 1,471.60 | 24,390 |
26 Dec 2023 | 1,463.00 | 1,467.10 | 1,442.00 | 1,458.05 | 1,458.05 | 52,923 |
22 Dec 2023 | 1,432.45 | 1,466.95 | 1,422.95 | 1,462.00 | 1,462.00 | 118,001 |
21 Dec 2023 | 1,417.15 | 1,447.30 | 1,417.15 | 1,421.75 | 1,421.75 | 48,870 |
20 Dec 2023 | 1,487.95 | 1,502.60 | 1,435.00 | 1,439.90 | 1,439.90 | 72,742 |
19 Dec 2023 | 1,504.95 | 1,504.95 | 1,477.60 | 1,488.15 | 1,488.15 | 250,435 |
18 Dec 2023 | 1,491.85 | 1,509.25 | 1,480.30 | 1,504.30 | 1,504.30 | 133,385 |
15 Dec 2023 | 1,416.10 | 1,497.00 | 1,416.10 | 1,492.40 | 1,492.40 | 533,506 |
14 Dec 2023 | 1,381.50 | 1,420.00 | 1,381.50 | 1,413.55 | 1,413.55 | 294,818 |
13 Dec 2023 | 1,381.45 | 1,381.70 | 1,357.80 | 1,368.85 | 1,368.85 | 65,144 |
12 Dec 2023 | 1,375.00 | 1,387.00 | 1,370.00 | 1,375.50 | 1,375.50 | 231,106 |
11 Dec 2023 | 1,370.20 | 1,382.70 | 1,367.70 | 1,374.80 | 1,374.80 | 139,624 |
08 Dec 2023 | 1,328.50 | 1,369.75 | 1,328.50 | 1,362.90 | 1,362.90 | 324,737 |
07 Dec 2023 | 1,333.95 | 1,337.15 | 1,324.95 | 1,327.20 | 1,327.20 | 105,162 |
06 Dec 2023 | 1,320.05 | 1,340.00 | 1,319.30 | 1,329.65 | 1,329.65 | 128,072 |
05 Dec 2023 | 1,340.05 | 1,340.55 | 1,308.40 | 1,317.30 | 1,317.30 | 62,931 |
04 Dec 2023 | 1,350.00 | 1,350.00 | 1,331.30 | 1,336.70 | 1,336.70 | 22,421 |
01 Dec 2023 | 1,348.45 | 1,348.45 | 1,327.70 | 1,334.00 | 1,334.00 | 262,699 |
30 Nov 2023 | 1,339.85 | 1,346.75 | 1,329.55 | 1,340.30 | 1,340.30 | 128,746 |
29 Nov 2023 | 1,325.95 | 1,338.20 | 1,323.05 | 1,333.60 | 1,333.60 | 77,334 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |