Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | 1,770.00 | 1,786.00 | 1,740.00 | 1,751.50 | 1,751.50 | 1,886,358 |
May 20, 2024 | 1,775.50 | 1,778.50 | 1,769.00 | 1,775.00 | 1,775.00 | 2,848,470 |
May 17, 2024 | 1,773.50 | 1,779.50 | 1,764.50 | 1,775.00 | 1,775.00 | 9,685,470 |
May 16, 2024 | 1,792.50 | 1,823.50 | 1,775.50 | 1,783.50 | 1,783.50 | 5,275,161 |
May 16, 2024 | 15 Dividend | |||||
May 15, 2024 | 1,811.00 | 1,820.00 | 1,799.00 | 1,812.50 | 1,797.50 | 4,861,329 |
May 14, 2024 | 1,805.00 | 1,821.00 | 1,792.00 | 1,810.00 | 1,795.02 | 4,739,266 |
May 13, 2024 | 1,797.00 | 1,810.50 | 1,786.00 | 1,810.00 | 1,795.02 | 4,236,368 |
May 10, 2024 | 1,784.00 | 1,799.50 | 1,769.50 | 1,799.50 | 1,784.61 | 9,331,037 |
May 09, 2024 | 1,780.00 | 1,789.50 | 1,762.50 | 1,780.50 | 1,765.76 | 6,397,742 |
May 08, 2024 | 1,770.00 | 1,776.00 | 1,763.50 | 1,773.50 | 1,758.82 | 6,684,170 |
May 07, 2024 | 1,736.00 | 1,767.50 | 1,736.00 | 1,761.00 | 1,746.43 | 14,302,772 |
May 03, 2024 | 1,733.00 | 1,743.00 | 1,718.00 | 1,733.50 | 1,719.15 | 4,237,169 |
May 02, 2024 | 1,705.00 | 1,739.56 | 1,696.00 | 1,728.50 | 1,714.20 | 6,275,082 |
May 01, 2024 | 1,685.50 | 1,718.00 | 1,673.00 | 1,705.00 | 1,690.89 | 5,852,296 |
Apr 30, 2024 | 1,661.50 | 1,679.50 | 1,643.00 | 1,673.00 | 1,659.15 | 7,034,492 |
Apr 29, 2024 | 1,650.00 | 1,677.00 | 1,646.00 | 1,670.00 | 1,656.18 | 5,911,044 |
Apr 26, 2024 | 1,638.50 | 1,655.50 | 1,633.99 | 1,653.00 | 1,639.32 | 3,990,452 |
Apr 25, 2024 | 1,642.00 | 1,656.50 | 1,635.00 | 1,640.50 | 1,626.92 | 5,919,718 |
Apr 24, 2024 | 1,656.50 | 1,661.50 | 1,635.50 | 1,636.00 | 1,622.46 | 4,326,760 |
Apr 23, 2024 | 1,650.50 | 1,656.00 | 1,636.50 | 1,651.00 | 1,637.34 | 4,662,620 |
Apr 22, 2024 | 1,618.00 | 1,647.50 | 1,610.50 | 1,639.50 | 1,625.93 | 7,020,161 |
Apr 19, 2024 | 1,579.50 | 1,600.00 | 1,575.00 | 1,599.00 | 1,585.77 | 5,148,976 |
Apr 18, 2024 | 1,593.00 | 1,600.24 | 1,580.00 | 1,583.50 | 1,570.40 | 5,914,111 |
Apr 17, 2024 | 1,598.00 | 1,603.00 | 1,576.50 | 1,590.00 | 1,576.84 | 7,387,601 |
Apr 16, 2024 | 1,626.50 | 1,627.38 | 1,594.50 | 1,610.50 | 1,597.17 | 8,908,709 |
Apr 15, 2024 | 1,638.50 | 1,648.00 | 1,631.00 | 1,643.50 | 1,629.90 | 5,188,791 |
Apr 12, 2024 | 1,631.50 | 1,651.75 | 1,628.50 | 1,643.50 | 1,629.90 | 6,715,126 |
Apr 11, 2024 | 1,618.50 | 1,642.00 | 1,617.50 | 1,629.00 | 1,615.52 | 8,322,643 |
Apr 10, 2024 | 1,625.50 | 1,628.00 | 1,606.50 | 1,621.00 | 1,607.58 | 6,449,550 |
Apr 09, 2024 | 1,612.00 | 1,617.99 | 1,605.50 | 1,616.00 | 1,602.63 | 7,799,267 |
Apr 08, 2024 | 1,629.00 | 1,629.99 | 1,616.00 | 1,620.00 | 1,606.59 | 4,647,859 |
Apr 05, 2024 | 1,612.00 | 1,629.50 | 1,593.50 | 1,629.50 | 1,616.01 | 7,466,898 |
Apr 04, 2024 | 1,654.00 | 1,671.00 | 1,635.00 | 1,637.50 | 1,623.95 | 11,770,745 |
Apr 03, 2024 | 1,661.50 | 1,665.00 | 1,640.00 | 1,654.00 | 1,640.31 | 7,984,399 |
Apr 02, 2024 | 1,653.00 | 1,693.00 | 1,651.50 | 1,663.00 | 1,649.24 | 7,111,465 |
Mar 28, 2024 | 1,701.60 | 1,713.00 | 1,699.21 | 1,708.60 | 1,694.46 | 9,621,623 |
Mar 27, 2024 | 1,700.00 | 1,706.20 | 1,681.20 | 1,705.20 | 1,691.09 | 4,757,689 |
Mar 26, 2024 | 1,695.20 | 1,701.00 | 1,686.40 | 1,697.80 | 1,683.75 | 7,986,785 |
Mar 25, 2024 | 1,683.00 | 1,694.60 | 1,679.40 | 1,694.60 | 1,680.58 | 6,432,415 |
Mar 22, 2024 | 1,678.40 | 1,694.00 | 1,678.40 | 1,686.80 | 1,672.84 | 10,423,834 |
Mar 21, 2024 | 1,641.80 | 1,681.40 | 1,638.60 | 1,673.80 | 1,659.95 | 5,122,293 |
Mar 20, 2024 | 1,664.00 | 1,667.80 | 1,645.20 | 1,646.80 | 1,633.17 | 5,685,655 |
Mar 19, 2024 | 1,662.00 | 1,666.60 | 1,655.60 | 1,664.40 | 1,650.63 | 11,400,832 |
Mar 18, 2024 | 1,656.40 | 1,663.60 | 1,644.80 | 1,660.80 | 1,647.06 | 9,509,166 |
Mar 15, 2024 | 1,687.80 | 1,692.20 | 1,646.40 | 1,649.60 | 1,635.95 | 19,016,987 |
Mar 14, 2024 | 1,700.00 | 1,700.00 | 1,679.40 | 1,687.80 | 1,673.83 | 5,252,450 |
Mar 13, 2024 | 1,685.40 | 1,696.20 | 1,680.80 | 1,695.20 | 1,681.17 | 9,359,088 |
Mar 12, 2024 | 1,681.40 | 1,688.80 | 1,676.40 | 1,685.20 | 1,671.25 | 4,862,779 |
Mar 11, 2024 | 1,683.40 | 1,687.80 | 1,661.20 | 1,675.00 | 1,661.14 | 16,453,603 |
Mar 08, 2024 | 1,697.00 | 1,699.60 | 1,668.80 | 1,673.00 | 1,659.15 | 6,540,303 |
Mar 07, 2024 | 1,699.80 | 1,719.80 | 1,691.81 | 1,711.20 | 1,697.04 | 10,180,509 |
Mar 06, 2024 | 1,670.40 | 1,675.40 | 1,657.60 | 1,673.20 | 1,659.35 | 6,060,100 |
Mar 05, 2024 | 1,678.60 | 1,685.40 | 1,669.60 | 1,683.40 | 1,669.47 | 5,081,612 |
Mar 04, 2024 | 1,677.20 | 1,678.40 | 1,658.80 | 1,667.80 | 1,654.00 | 5,099,927 |
Mar 01, 2024 | 1,667.20 | 1,667.60 | 1,648.80 | 1,661.80 | 1,648.05 | 9,285,033 |
Feb 29, 2024 | 1,674.80 | 1,699.20 | 1,664.43 | 1,664.60 | 1,650.82 | 13,427,236 |
Feb 28, 2024 | 1,682.20 | 1,686.40 | 1,666.40 | 1,669.80 | 1,655.98 | 18,095,433 |
Feb 27, 2024 | 1,666.00 | 1,676.80 | 1,661.00 | 1,671.00 | 1,657.17 | 6,051,074 |
Feb 26, 2024 | 1,672.80 | 1,685.20 | 1,667.40 | 1,674.60 | 1,660.74 | 7,089,800 |
Feb 23, 2024 | 1,668.20 | 1,676.00 | 1,666.20 | 1,672.40 | 1,658.56 | 14,948,226 |
Feb 22, 2024 | 1,652.80 | 1,668.80 | 1,645.00 | 1,668.80 | 1,654.99 | 11,409,135 |
Feb 22, 2024 | 16 Dividend | |||||
Feb 21, 2024 | 1,660.60 | 1,666.00 | 1,655.40 | 1,661.00 | 1,631.39 | 5,008,158 |
Feb 20, 2024 | 1,669.00 | 1,685.00 | 1,655.23 | 1,677.80 | 1,647.89 | 7,854,112 |
Feb 19, 2024 | 1,676.40 | 1,680.00 | 1,659.00 | 1,669.20 | 1,639.44 | 9,619,953 |
Feb 16, 2024 | 1,662.00 | 1,679.40 | 1,655.60 | 1,676.40 | 1,646.51 | 11,116,560 |
Feb 15, 2024 | 1,666.20 | 1,670.80 | 1,652.20 | 1,663.00 | 1,633.35 | 4,310,792 |
Feb 14, 2024 | 1,670.00 | 1,682.60 | 1,663.40 | 1,668.00 | 1,638.26 | 6,152,989 |
Feb 13, 2024 | 1,644.60 | 1,659.40 | 1,632.40 | 1,641.80 | 1,612.53 | 15,292,856 |
Feb 12, 2024 | 1,659.80 | 1,659.80 | 1,621.80 | 1,626.40 | 1,597.40 | 11,953,062 |
Feb 09, 2024 | 1,658.60 | 1,669.00 | 1,654.20 | 1,660.00 | 1,630.40 | 15,711,890 |
Feb 08, 2024 | 1,669.00 | 1,674.40 | 1,645.40 | 1,651.00 | 1,621.56 | 7,529,989 |
Feb 07, 2024 | 1,657.80 | 1,672.63 | 1,647.60 | 1,672.60 | 1,642.78 | 7,619,689 |
Feb 06, 2024 | 1,657.20 | 1,670.80 | 1,643.40 | 1,653.00 | 1,623.53 | 5,042,092 |
Feb 05, 2024 | 1,624.80 | 1,670.10 | 1,621.01 | 1,662.60 | 1,632.96 | 12,160,208 |
Feb 02, 2024 | 1,598.60 | 1,612.40 | 1,575.00 | 1,611.20 | 1,582.47 | 13,838,549 |
Feb 01, 2024 | 1,582.80 | 1,603.20 | 1,560.60 | 1,586.20 | 1,557.92 | 22,807,519 |
Jan 31, 2024 | 1,535.00 | 1,622.60 | 1,514.80 | 1,568.00 | 1,540.04 | 15,583,461 |
Jan 30, 2024 | 1,532.20 | 1,555.80 | 1,530.00 | 1,537.80 | 1,510.38 | 7,302,953 |
Jan 29, 2024 | 1,541.20 | 1,552.60 | 1,532.40 | 1,533.60 | 1,506.26 | 5,988,660 |
Jan 26, 2024 | 1,531.00 | 1,549.00 | 1,531.00 | 1,537.00 | 1,509.60 | 7,066,032 |
Jan 25, 2024 | 1,542.40 | 1,549.40 | 1,518.40 | 1,521.20 | 1,494.08 | 6,789,568 |
Jan 24, 2024 | 1,550.40 | 1,559.20 | 1,538.80 | 1,554.80 | 1,527.08 | 8,998,900 |
Jan 23, 2024 | 1,554.80 | 1,558.60 | 1,536.60 | 1,554.20 | 1,526.49 | 11,751,890 |
Jan 22, 2024 | 1,562.80 | 1,562.80 | 1,533.40 | 1,555.80 | 1,528.06 | 6,704,340 |
Jan 19, 2024 | 1,560.60 | 1,564.20 | 1,549.40 | 1,563.60 | 1,535.72 | 12,590,707 |
Jan 18, 2024 | 1,570.40 | 1,573.20 | 1,550.20 | 1,555.60 | 1,527.87 | 7,677,731 |
Jan 17, 2024 | 1,569.80 | 1,583.80 | 1,563.57 | 1,575.60 | 1,547.51 | 7,758,321 |
Jan 16, 2024 | 1,591.20 | 1,594.20 | 1,570.40 | 1,581.80 | 1,553.60 | 9,469,587 |
Jan 15, 2024 | 1,582.00 | 1,585.50 | 1,569.40 | 1,580.00 | 1,551.83 | 9,835,429 |
Jan 12, 2024 | 1,560.20 | 1,578.40 | 1,558.20 | 1,573.00 | 1,544.96 | 5,260,876 |
Jan 11, 2024 | 1,571.00 | 1,581.80 | 1,539.00 | 1,556.40 | 1,528.65 | 11,024,129 |
Jan 10, 2024 | 1,568.00 | 1,573.20 | 1,561.40 | 1,570.80 | 1,542.79 | 4,041,183 |
Jan 09, 2024 | 1,550.00 | 1,578.00 | 1,547.40 | 1,576.20 | 1,548.10 | 9,926,867 |
Jan 08, 2024 | 1,539.00 | 1,549.00 | 1,537.60 | 1,549.00 | 1,521.38 | 7,772,803 |
Jan 05, 2024 | 1,537.60 | 1,554.60 | 1,529.20 | 1,541.20 | 1,513.72 | 6,314,510 |
Jan 04, 2024 | 1,531.00 | 1,539.80 | 1,512.40 | 1,539.80 | 1,512.35 | 6,947,561 |
Jan 03, 2024 | 1,509.80 | 1,521.00 | 1,498.40 | 1,520.40 | 1,493.29 | 9,308,004 |
Jan 02, 2024 | 1,460.20 | 1,480.70 | 1,453.20 | 1,479.80 | 1,453.42 | 10,462,801 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |