Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 1,553.00 | 1,578.50 | 1,524.50 | 1,563.50 | 1,563.50 | 1,879,981 |
02 May 2024 | 1,513.50 | 1,555.00 | 1,513.50 | 1,554.00 | 1,554.00 | 1,720,035 |
01 May 2024 | 1,531.00 | 1,544.50 | 1,519.00 | 1,520.00 | 1,520.00 | 597,666 |
30 Apr 2024 | 1,539.50 | 1,556.50 | 1,519.00 | 1,519.00 | 1,519.00 | 216,791 |
29 Apr 2024 | 1,509.00 | 1,533.00 | 1,509.00 | 1,533.00 | 1,533.00 | 1,481,774 |
26 Apr 2024 | 1,499.00 | 1,516.00 | 1,489.00 | 1,508.50 | 1,508.50 | 4,451,645 |
25 Apr 2024 | 1,517.00 | 1,520.50 | 1,482.00 | 1,492.50 | 1,492.50 | 3,749,934 |
24 Apr 2024 | 1,504.00 | 1,516.50 | 1,492.50 | 1,516.50 | 1,516.50 | 4,227,824 |
23 Apr 2024 | 1,514.50 | 1,525.50 | 1,496.50 | 1,500.00 | 1,500.00 | 2,989,619 |
22 Apr 2024 | 1,508.00 | 1,528.00 | 1,494.50 | 1,526.50 | 1,526.50 | 10,481,384 |
19 Apr 2024 | 1,368.50 | 1,536.50 | 1,356.50 | 1,504.50 | 1,504.50 | 12,810,599 |
18 Apr 2024 | 1,372.00 | 1,376.50 | 1,356.00 | 1,376.50 | 1,376.50 | 3,502,153 |
17 Apr 2024 | 1,372.00 | 1,385.11 | 1,354.00 | 1,363.50 | 1,363.50 | 3,182,764 |
16 Apr 2024 | 1,405.00 | 1,422.00 | 1,369.00 | 1,376.50 | 1,376.50 | 5,810,497 |
15 Apr 2024 | 1,411.00 | 1,420.00 | 1,403.50 | 1,403.50 | 1,403.50 | 1,705,274 |
12 Apr 2024 | 1,428.00 | 1,429.50 | 1,400.00 | 1,411.00 | 1,411.00 | 4,983,330 |
11 Apr 2024 | 1,424.00 | 1,435.50 | 1,417.00 | 1,418.00 | 1,418.00 | 3,164,013 |
10 Apr 2024 | 1,430.50 | 1,433.00 | 1,409.00 | 1,423.00 | 1,423.00 | 2,915,286 |
09 Apr 2024 | 1,416.50 | 1,428.00 | 1,409.50 | 1,424.00 | 1,424.00 | 2,921,810 |
08 Apr 2024 | 1,395.00 | 1,417.50 | 1,388.00 | 1,416.50 | 1,416.50 | 2,845,368 |
05 Apr 2024 | 1,407.00 | 1,418.50 | 1,389.95 | 1,398.50 | 1,398.50 | 2,958,783 |
04 Apr 2024 | 1,340.00 | 1,431.50 | 1,328.89 | 1,420.50 | 1,420.50 | 6,678,827 |
04 Apr 2024 | 40.25848 Dividend | |||||
03 Apr 2024 | 1,376.50 | 1,384.00 | 1,366.50 | 1,373.50 | 1,333.24 | 3,786,516 |
02 Apr 2024 | 1,407.50 | 1,408.50 | 1,368.50 | 1,372.50 | 1,332.27 | 3,661,544 |
28 Mar 2024 | 1,393.50 | 1,406.50 | 1,386.00 | 1,395.50 | 1,354.60 | 3,203,159 |
27 Mar 2024 | 1,410.00 | 1,429.00 | 1,390.50 | 1,398.50 | 1,357.51 | 11,691,263 |
26 Mar 2024 | 1,364.50 | 1,398.00 | 1,360.00 | 1,395.00 | 1,354.11 | 2,261,636 |
25 Mar 2024 | 1,362.00 | 1,370.00 | 1,352.50 | 1,370.00 | 1,329.84 | 2,722,486 |
22 Mar 2024 | 1,361.50 | 1,366.00 | 1,357.50 | 1,363.50 | 1,323.53 | 3,127,588 |
21 Mar 2024 | 1,359.50 | 1,370.50 | 1,351.50 | 1,366.50 | 1,326.45 | 4,524,829 |
20 Mar 2024 | 1,336.50 | 1,343.00 | 1,328.00 | 1,338.50 | 1,299.27 | 3,147,322 |
19 Mar 2024 | 1,313.00 | 1,335.00 | 1,304.00 | 1,333.50 | 1,294.41 | 3,333,922 |
18 Mar 2024 | 1,332.00 | 1,339.00 | 1,318.00 | 1,319.50 | 1,280.82 | 3,875,326 |
15 Mar 2024 | 1,323.50 | 1,344.50 | 1,320.50 | 1,332.00 | 1,292.96 | 5,604,934 |
14 Mar 2024 | 1,311.00 | 1,332.50 | 1,305.00 | 1,311.50 | 1,273.06 | 3,955,087 |
13 Mar 2024 | 1,332.50 | 1,335.00 | 1,311.50 | 1,318.00 | 1,279.37 | 4,777,833 |
12 Mar 2024 | 1,356.50 | 1,356.50 | 1,328.00 | 1,329.00 | 1,290.05 | 4,266,071 |
11 Mar 2024 | 1,355.50 | 1,362.50 | 1,324.50 | 1,349.50 | 1,309.94 | 7,200,403 |
08 Mar 2024 | 1,341.00 | 1,375.00 | 1,317.00 | 1,348.50 | 1,308.97 | 14,096,066 |
07 Mar 2024 | 1,376.00 | 1,398.50 | 1,367.00 | 1,380.00 | 1,339.55 | 2,768,490 |
06 Mar 2024 | 1,381.00 | 1,406.00 | 1,379.50 | 1,384.00 | 1,343.43 | 1,432,740 |
05 Mar 2024 | 1,381.00 | 1,387.50 | 1,370.50 | 1,385.00 | 1,344.40 | 1,172,252 |
04 Mar 2024 | 1,388.50 | 1,399.50 | 1,364.50 | 1,384.00 | 1,343.43 | 1,523,529 |
01 Mar 2024 | 1,404.50 | 1,415.50 | 1,395.50 | 1,412.00 | 1,370.61 | 814,734 |
29 Feb 2024 | 1,407.50 | 1,428.00 | 1,396.50 | 1,408.50 | 1,367.22 | 2,454,756 |
28 Feb 2024 | 1,400.00 | 1,416.50 | 1,398.00 | 1,410.00 | 1,368.67 | 1,543,415 |
27 Feb 2024 | 1,400.00 | 1,409.00 | 1,376.50 | 1,403.00 | 1,361.88 | 1,644,928 |
26 Feb 2024 | 1,426.00 | 1,429.00 | 1,401.00 | 1,401.00 | 1,359.94 | 1,083,708 |
23 Feb 2024 | 1,417.50 | 1,427.50 | 1,414.00 | 1,425.50 | 1,383.72 | 1,043,258 |
22 Feb 2024 | 1,393.50 | 1,422.50 | 1,393.50 | 1,410.50 | 1,369.16 | 3,579,319 |
21 Feb 2024 | 1,387.00 | 1,388.00 | 1,370.00 | 1,385.50 | 1,344.89 | 1,310,898 |
20 Feb 2024 | 1,375.00 | 1,390.50 | 1,364.00 | 1,382.50 | 1,341.98 | 1,625,948 |
19 Feb 2024 | 1,374.50 | 1,379.50 | 1,366.00 | 1,379.50 | 1,339.07 | 590,077 |
16 Feb 2024 | 1,386.50 | 1,392.00 | 1,367.50 | 1,375.00 | 1,334.70 | 1,297,385 |
15 Feb 2024 | 1,360.00 | 1,387.00 | 1,358.25 | 1,373.00 | 1,332.76 | 2,541,902 |
14 Feb 2024 | 1,340.00 | 1,362.00 | 1,340.00 | 1,352.50 | 1,312.86 | 1,664,698 |
13 Feb 2024 | 1,358.50 | 1,367.00 | 1,342.00 | 1,346.00 | 1,306.55 | 1,971,842 |
12 Feb 2024 | 1,342.00 | 1,481.35 | 1,325.68 | 1,360.50 | 1,320.62 | 1,602,914 |
09 Feb 2024 | 1,337.50 | 1,346.00 | 1,331.00 | 1,344.00 | 1,304.61 | 2,241,935 |
08 Feb 2024 | 1,384.50 | 1,421.61 | 1,315.50 | 1,336.00 | 1,296.84 | 4,414,419 |
07 Feb 2024 | 1,370.50 | 1,388.50 | 1,365.50 | 1,381.00 | 1,340.52 | 1,886,856 |
06 Feb 2024 | 1,371.00 | 1,379.00 | 1,365.00 | 1,373.00 | 1,332.76 | 1,812,012 |
05 Feb 2024 | 1,368.50 | 1,377.00 | 1,360.00 | 1,364.00 | 1,324.02 | 1,445,740 |
02 Feb 2024 | 1,404.00 | 1,406.50 | 1,357.50 | 1,367.50 | 1,327.42 | 1,929,318 |
01 Feb 2024 | 1,408.00 | 1,429.00 | 1,399.00 | 1,401.00 | 1,359.94 | 3,422,452 |
31 Jan 2024 | 1,450.40 | 1,450.40 | 1,410.00 | 1,414.00 | 1,372.55 | 1,993,352 |
30 Jan 2024 | 1,480.00 | 1,480.00 | 1,416.40 | 1,424.40 | 1,382.65 | 1,588,637 |
29 Jan 2024 | 1,484.60 | 1,488.00 | 1,454.60 | 1,471.80 | 1,428.66 | 911,990 |
29 Jan 2024 | 136.4768 Dividend | |||||
29 Jan 2024 | 10:11 Stock split | |||||
26 Jan 2024 | 1,606.00 | 1,643.40 | 1,593.00 | 1,641.75 | 1,461.15 | 1,374,077 |
25 Jan 2024 | 1,571.90 | 1,609.30 | 1,567.50 | 1,606.00 | 1,429.33 | 1,822,770 |
24 Jan 2024 | 1,576.85 | 1,587.85 | 1,565.30 | 1,572.45 | 1,399.48 | 1,917,310 |
23 Jan 2024 | 1,563.65 | 1,577.40 | 1,558.15 | 1,571.90 | 1,398.99 | 1,684,345 |
22 Jan 2024 | 1,560.90 | 1,560.90 | 1,529.00 | 1,552.65 | 1,381.85 | 1,062,425 |
19 Jan 2024 | 1,566.40 | 1,573.00 | 1,550.45 | 1,552.65 | 1,381.85 | 1,267,615 |
18 Jan 2024 | 1,576.85 | 1,576.85 | 1,553.75 | 1,556.50 | 1,385.28 | 1,768,050 |
17 Jan 2024 | 1,565.85 | 1,573.55 | 1,552.65 | 1,563.65 | 1,391.64 | 1,788,423 |
16 Jan 2024 | 1,584.00 | 1,591.15 | 1,573.55 | 1,588.40 | 1,413.67 | 11,579,411 |
15 Jan 2024 | 1,599.40 | 1,601.05 | 1,584.00 | 1,590.05 | 1,415.14 | 1,138,108 |
12 Jan 2024 | 1,591.15 | 1,596.10 | 1,577.40 | 1,588.40 | 1,413.67 | 1,283,407 |
11 Jan 2024 | 1,626.35 | 1,626.90 | 1,576.30 | 1,576.30 | 1,402.90 | 1,388,879 |
10 Jan 2024 | 1,641.20 | 1,641.20 | 1,617.00 | 1,621.40 | 1,443.04 | 1,372,517 |
09 Jan 2024 | 1,666.50 | 1,667.60 | 1,649.81 | 1,651.10 | 1,469.47 | 891,171 |
08 Jan 2024 | 1,650.00 | 1,663.75 | 1,645.05 | 1,663.75 | 1,480.73 | 903,890 |
05 Jan 2024 | 1,668.15 | 1,670.35 | 1,632.84 | 1,649.45 | 1,468.01 | 1,291,330 |
04 Jan 2024 | 1,676.40 | 1,691.80 | 1,675.30 | 1,691.25 | 1,505.21 | 1,361,756 |
03 Jan 2024 | 1,684.10 | 1,690.70 | 1,659.90 | 1,677.50 | 1,492.97 | 831,583 |
02 Jan 2024 | 1,705.55 | 1,711.60 | 1,685.20 | 1,686.85 | 1,501.29 | 998,306 |
29 Dec 2023 | 1,700.60 | 1,705.00 | 1,691.25 | 1,691.25 | 1,505.21 | 404,987 |
28 Dec 2023 | 1,711.05 | 1,719.85 | 1,690.70 | 1,706.10 | 1,518.42 | 466,976 |
27 Dec 2023 | 1,695.65 | 1,706.10 | 1,670.90 | 1,704.45 | 1,516.96 | 1,412,747 |
22 Dec 2023 | 1,685.75 | 1,693.45 | 1,675.85 | 1,680.80 | 1,495.91 | 556,560 |
21 Dec 2023 | 1,683.00 | 1,698.95 | 1,673.65 | 1,688.50 | 1,502.76 | 918,729 |
20 Dec 2023 | 1,701.70 | 1,713.25 | 1,670.90 | 1,693.45 | 1,507.17 | 2,114,004 |
19 Dec 2023 | 1,647.25 | 1,681.35 | 1,640.10 | 1,681.35 | 1,496.40 | 4,254,297 |
18 Dec 2023 | 1,653.30 | 1,698.40 | 1,642.85 | 1,656.60 | 1,474.37 | 1,099,445 |
15 Dec 2023 | 1,669.80 | 1,695.65 | 1,664.85 | 1,687.95 | 1,502.27 | 2,416,848 |
14 Dec 2023 | 1,649.45 | 1,682.45 | 1,648.90 | 1,663.75 | 1,480.73 | 1,513,196 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |