Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 1,439.00 | 1,451.95 | 1,426.80 | 1,437.90 | 1,437.90 | 13,638,304 |
10 May 2024 | 19.5 Dividend | |||||
09 May 2024 | 1,474.95 | 1,486.75 | 1,445.30 | 1,447.50 | 1,428.00 | 23,140,639 |
08 May 2024 | 1,495.95 | 1,496.95 | 1,480.35 | 1,482.65 | 1,462.68 | 20,843,931 |
07 May 2024 | 1,521.95 | 1,524.05 | 1,504.15 | 1,506.15 | 1,485.86 | 14,240,301 |
06 May 2024 | 1,522.00 | 1,534.50 | 1,517.15 | 1,522.65 | 1,502.14 | 14,396,698 |
03 May 2024 | 1,533.25 | 1,540.60 | 1,507.20 | 1,519.60 | 1,499.13 | 15,932,621 |
02 May 2024 | 1,522.00 | 1,537.00 | 1,520.35 | 1,532.25 | 1,511.61 | 16,737,503 |
30 Apr 2024 | 1,529.20 | 1,539.50 | 1,514.90 | 1,520.10 | 1,499.62 | 26,153,691 |
29 Apr 2024 | 1,515.00 | 1,534.45 | 1,506.55 | 1,529.50 | 1,508.90 | 18,046,675 |
26 Apr 2024 | 1,519.80 | 1,528.00 | 1,505.55 | 1,509.80 | 1,489.46 | 12,427,347 |
25 Apr 2024 | 1,506.25 | 1,519.70 | 1,506.25 | 1,510.75 | 1,490.40 | 17,722,602 |
24 Apr 2024 | 1,515.00 | 1,521.75 | 1,509.05 | 1,511.70 | 1,491.34 | 11,220,790 |
23 Apr 2024 | 1,526.30 | 1,526.50 | 1,503.25 | 1,507.60 | 1,487.29 | 13,413,530 |
22 Apr 2024 | 1,557.40 | 1,557.40 | 1,508.30 | 1,512.20 | 1,491.83 | 21,149,219 |
19 Apr 2024 | 1,486.55 | 1,534.95 | 1,480.25 | 1,531.30 | 1,510.67 | 17,288,217 |
18 Apr 2024 | 1,509.80 | 1,518.85 | 1,491.05 | 1,494.70 | 1,474.56 | 17,117,442 |
16 Apr 2024 | 1,487.00 | 1,512.90 | 1,482.25 | 1,509.25 | 1,488.92 | 10,372,443 |
15 Apr 2024 | 1,497.55 | 1,510.00 | 1,492.05 | 1,494.70 | 1,474.56 | 11,707,624 |
12 Apr 2024 | 1,521.00 | 1,529.85 | 1,513.45 | 1,518.95 | 1,498.49 | 20,542,104 |
10 Apr 2024 | 1,549.90 | 1,549.90 | 1,532.95 | 1,536.35 | 1,515.65 | 13,903,700 |
09 Apr 2024 | 1,554.85 | 1,554.85 | 1,540.30 | 1,548.55 | 1,527.69 | 10,942,247 |
08 Apr 2024 | 1,554.95 | 1,557.25 | 1,541.55 | 1,546.60 | 1,525.77 | 10,241,470 |
05 Apr 2024 | 1,539.00 | 1,554.50 | 1,530.15 | 1,549.55 | 1,528.68 | 29,527,951 |
04 Apr 2024 | 1,504.00 | 1,530.00 | 1,504.00 | 1,527.60 | 1,507.02 | 44,467,533 |
03 Apr 2024 | 1,472.10 | 1,495.65 | 1,471.40 | 1,482.30 | 1,462.33 | 22,792,193 |
02 Apr 2024 | 1,465.15 | 1,494.85 | 1,463.25 | 1,480.15 | 1,460.21 | 20,612,723 |
01 Apr 2024 | 1,458.00 | 1,473.80 | 1,455.60 | 1,470.50 | 1,450.69 | 12,599,785 |
28 Mar 2024 | 1,440.70 | 1,460.50 | 1,440.70 | 1,447.90 | 1,428.39 | 27,796,071 |
27 Mar 2024 | 1,423.55 | 1,447.95 | 1,421.25 | 1,440.70 | 1,421.29 | 31,084,334 |
26 Mar 2024 | 1,427.20 | 1,437.95 | 1,422.15 | 1,425.40 | 1,406.20 | 28,422,145 |
22 Mar 2024 | 1,441.00 | 1,450.75 | 1,437.75 | 1,442.85 | 1,423.41 | 22,990,163 |
21 Mar 2024 | 1,442.60 | 1,451.25 | 1,438.30 | 1,445.75 | 1,426.27 | 14,461,430 |
20 Mar 2024 | 1,449.05 | 1,451.65 | 1,424.65 | 1,431.05 | 1,411.77 | 21,803,047 |
19 Mar 2024 | 1,435.50 | 1,452.40 | 1,435.50 | 1,449.35 | 1,429.83 | 18,091,797 |
18 Mar 2024 | 1,447.00 | 1,456.00 | 1,435.80 | 1,446.05 | 1,426.57 | 10,718,928 |
15 Mar 2024 | 1,450.00 | 1,459.30 | 1,442.25 | 1,452.65 | 1,433.08 | 71,806,902 |
14 Mar 2024 | 1,462.10 | 1,466.00 | 1,444.30 | 1,455.45 | 1,435.84 | 26,216,079 |
13 Mar 2024 | 1,465.50 | 1,471.60 | 1,450.10 | 1,460.40 | 1,440.73 | 31,533,727 |
12 Mar 2024 | 1,434.00 | 1,464.00 | 1,429.25 | 1,459.55 | 1,439.89 | 32,709,227 |
11 Mar 2024 | 1,430.00 | 1,445.95 | 1,423.00 | 1,427.80 | 1,408.57 | 25,265,547 |
07 Mar 2024 | 1,445.50 | 1,451.05 | 1,441.40 | 1,446.10 | 1,426.62 | 24,674,023 |
06 Mar 2024 | 1,433.55 | 1,452.85 | 1,433.55 | 1,442.60 | 1,423.17 | 21,204,765 |
05 Mar 2024 | 1,422.00 | 1,443.00 | 1,421.65 | 1,440.85 | 1,421.44 | 18,995,836 |
04 Mar 2024 | 1,430.95 | 1,437.00 | 1,424.30 | 1,432.70 | 1,413.40 | 17,808,237 |
01 Mar 2024 | 1,400.00 | 1,432.75 | 1,400.00 | 1,430.75 | 1,411.48 | 17,369,449 |
29 Feb 2024 | 1,402.10 | 1,410.40 | 1,397.30 | 1,403.40 | 1,384.49 | 26,647,850 |
28 Feb 2024 | 1,420.15 | 1,424.20 | 1,404.00 | 1,409.40 | 1,390.41 | 12,660,993 |
27 Feb 2024 | 1,413.55 | 1,426.70 | 1,413.05 | 1,420.15 | 1,401.02 | 16,043,575 |
26 Feb 2024 | 1,413.55 | 1,434.85 | 1,413.55 | 1,422.30 | 1,403.14 | 11,753,435 |
23 Feb 2024 | 1,422.55 | 1,433.90 | 1,418.00 | 1,420.60 | 1,401.46 | 14,916,726 |
22 Feb 2024 | 1,417.75 | 1,428.80 | 1,412.20 | 1,419.55 | 1,400.43 | 25,280,441 |
21 Feb 2024 | 1,464.00 | 1,464.00 | 1,435.00 | 1,439.15 | 1,419.76 | 22,946,568 |
20 Feb 2024 | 1,415.00 | 1,457.25 | 1,411.80 | 1,454.30 | 1,434.71 | 28,066,754 |
19 Feb 2024 | 1,429.00 | 1,429.00 | 1,415.20 | 1,417.10 | 1,398.01 | 17,225,878 |
16 Feb 2024 | 1,423.90 | 1,427.70 | 1,408.45 | 1,419.90 | 1,400.77 | 16,087,871 |
15 Feb 2024 | 1,385.00 | 1,415.50 | 1,384.35 | 1,414.05 | 1,395.00 | 20,792,472 |
14 Feb 2024 | 1,376.00 | 1,391.50 | 1,363.55 | 1,384.05 | 1,365.40 | 45,660,405 |
13 Feb 2024 | 1,391.95 | 1,404.35 | 1,384.35 | 1,394.45 | 1,375.66 | 28,790,497 |
12 Feb 2024 | 1,399.65 | 1,413.65 | 1,383.35 | 1,390.00 | 1,371.27 | 17,223,906 |
09 Feb 2024 | 1,392.15 | 1,414.20 | 1,387.00 | 1,403.60 | 1,384.69 | 28,321,062 |
08 Feb 2024 | 1,429.85 | 1,438.95 | 1,400.50 | 1,403.05 | 1,384.15 | 34,553,062 |
07 Feb 2024 | 1,453.00 | 1,453.80 | 1,426.65 | 1,429.95 | 1,410.69 | 27,418,543 |
06 Feb 2024 | 1,445.55 | 1,449.70 | 1,432.60 | 1,444.10 | 1,424.65 | 20,537,870 |
05 Feb 2024 | 1,446.00 | 1,451.90 | 1,434.05 | 1,444.85 | 1,425.39 | 19,302,523 |
02 Feb 2024 | 1,475.00 | 1,480.85 | 1,442.05 | 1,446.15 | 1,426.67 | 22,433,877 |
01 Feb 2024 | 1,465.05 | 1,473.60 | 1,456.05 | 1,466.35 | 1,446.60 | 16,345,370 |
31 Jan 2024 | 1,439.50 | 1,474.95 | 1,436.80 | 1,462.55 | 1,442.85 | 32,880,520 |
30 Jan 2024 | 1,454.55 | 1,463.20 | 1,440.90 | 1,444.30 | 1,424.84 | 20,864,384 |
29 Jan 2024 | 1,448.05 | 1,462.80 | 1,445.80 | 1,454.65 | 1,435.05 | 32,822,749 |
25 Jan 2024 | 1,452.50 | 1,457.35 | 1,419.40 | 1,434.90 | 1,415.57 | 49,470,926 |
24 Jan 2024 | 1,380.25 | 1,458.45 | 1,380.25 | 1,455.90 | 1,436.29 | 43,002,202 |
23 Jan 2024 | 1,465.00 | 1,474.70 | 1,425.00 | 1,427.35 | 1,408.12 | 57,734,701 |
19 Jan 2024 | 1,505.95 | 1,510.25 | 1,468.40 | 1,470.65 | 1,450.84 | 54,800,269 |
18 Jan 2024 | 1,494.00 | 1,515.00 | 1,480.05 | 1,486.15 | 1,466.13 | 80,535,465 |
17 Jan 2024 | 1,570.00 | 1,596.80 | 1,528.40 | 1,537.50 | 1,516.79 | 85,072,618 |
16 Jan 2024 | 1,673.00 | 1,683.65 | 1,658.10 | 1,679.15 | 1,656.53 | 12,661,250 |
15 Jan 2024 | 1,647.70 | 1,680.90 | 1,643.60 | 1,672.80 | 1,650.26 | 14,160,178 |
12 Jan 2024 | 1,652.00 | 1,656.00 | 1,633.60 | 1,641.20 | 1,619.09 | 9,886,776 |
11 Jan 2024 | 1,660.00 | 1,662.90 | 1,643.00 | 1,649.00 | 1,626.79 | 9,157,005 |
10 Jan 2024 | 1,643.00 | 1,659.95 | 1,641.40 | 1,655.95 | 1,633.64 | 8,057,912 |
09 Jan 2024 | 1,667.15 | 1,677.80 | 1,646.75 | 1,650.50 | 1,628.27 | 12,663,444 |
08 Jan 2024 | 1,678.50 | 1,682.35 | 1,660.00 | 1,663.45 | 1,641.04 | 8,999,235 |
05 Jan 2024 | 1,687.15 | 1,704.90 | 1,668.10 | 1,682.20 | 1,659.54 | 15,944,735 |
04 Jan 2024 | 1,678.00 | 1,694.95 | 1,670.70 | 1,690.85 | 1,668.07 | 13,367,028 |
03 Jan 2024 | 1,702.00 | 1,704.70 | 1,668.95 | 1,672.90 | 1,650.36 | 14,194,881 |
02 Jan 2024 | 1,698.80 | 1,702.80 | 1,688.70 | 1,699.10 | 1,676.21 | 14,621,046 |
01 Jan 2024 | 1,706.00 | 1,709.15 | 1,692.00 | 1,698.10 | 1,675.22 | 7,119,843 |
29 Dec 2023 | 1,697.00 | 1,714.90 | 1,696.00 | 1,709.25 | 1,686.22 | 12,505,713 |
28 Dec 2023 | 1,709.30 | 1,721.40 | 1,702.00 | 1,705.25 | 1,682.28 | 22,038,235 |
27 Dec 2023 | 1,681.50 | 1,706.50 | 1,678.60 | 1,703.30 | 1,680.35 | 13,504,539 |
26 Dec 2023 | 1,673.25 | 1,685.95 | 1,668.55 | 1,682.45 | 1,659.78 | 9,022,928 |
22 Dec 2023 | 1,683.60 | 1,685.90 | 1,667.10 | 1,670.85 | 1,648.34 | 24,289,425 |
21 Dec 2023 | 1,657.00 | 1,689.75 | 1,650.25 | 1,686.70 | 1,663.98 | 18,294,620 |
20 Dec 2023 | 1,658.00 | 1,668.95 | 1,644.45 | 1,657.00 | 1,634.68 | 17,116,260 |
19 Dec 2023 | 1,650.00 | 1,658.65 | 1,644.05 | 1,652.90 | 1,630.63 | 12,004,223 |
18 Dec 2023 | 1,660.70 | 1,664.70 | 1,650.95 | 1,655.70 | 1,633.40 | 9,007,377 |
15 Dec 2023 | 1,650.00 | 1,668.00 | 1,646.60 | 1,656.55 | 1,634.23 | 69,418,565 |
14 Dec 2023 | 1,646.00 | 1,658.95 | 1,645.00 | 1,650.15 | 1,627.92 | 17,586,183 |
13 Dec 2023 | 1,632.45 | 1,636.00 | 1,615.10 | 1,630.90 | 1,608.93 | 14,673,457 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |