Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 1,464.00 | 1,485.00 | 1,463.00 | 1,469.00 | 1,469.00 | 10,715,000 |
Apr 23, 2024 | 1,477.50 | 1,506.00 | 1,477.50 | 1,491.50 | 1,491.50 | 6,786,600 |
Apr 22, 2024 | 1,497.50 | 1,509.00 | 1,474.50 | 1,476.00 | 1,476.00 | 8,068,600 |
Apr 19, 2024 | 1,486.00 | 1,495.50 | 1,467.50 | 1,480.50 | 1,480.50 | 7,909,200 |
Apr 18, 2024 | 1,466.50 | 1,477.00 | 1,463.00 | 1,465.50 | 1,465.50 | 6,445,400 |
Apr 17, 2024 | 1,454.50 | 1,489.00 | 1,448.00 | 1,466.50 | 1,466.50 | 9,854,500 |
Apr 16, 2024 | 1,446.50 | 1,461.50 | 1,426.00 | 1,451.50 | 1,451.50 | 17,781,200 |
Apr 15, 2024 | 1,506.50 | 1,524.50 | 1,436.00 | 1,446.00 | 1,446.00 | 30,231,300 |
Apr 12, 2024 | 1,576.50 | 1,585.00 | 1,569.00 | 1,571.00 | 1,571.00 | 7,614,200 |
Apr 11, 2024 | 1,567.00 | 1,587.00 | 1,565.50 | 1,584.50 | 1,584.50 | 7,450,600 |
Apr 10, 2024 | 1,596.00 | 1,598.50 | 1,573.00 | 1,574.00 | 1,574.00 | 6,462,800 |
Apr 09, 2024 | 1,590.50 | 1,602.50 | 1,590.50 | 1,596.00 | 1,596.00 | 4,866,600 |
Apr 08, 2024 | 1,610.00 | 1,610.50 | 1,590.50 | 1,596.50 | 1,596.50 | 5,212,600 |
Apr 05, 2024 | 1,598.00 | 1,607.00 | 1,582.50 | 1,602.50 | 1,602.50 | 8,254,600 |
Apr 04, 2024 | 1,628.50 | 1,631.00 | 1,603.00 | 1,603.50 | 1,603.50 | 7,907,800 |
Apr 03, 2024 | 1,646.00 | 1,647.00 | 1,613.50 | 1,621.00 | 1,621.00 | 7,124,300 |
Apr 02, 2024 | 1,638.00 | 1,652.50 | 1,634.50 | 1,648.50 | 1,648.50 | 6,014,900 |
Apr 01, 2024 | 1,652.00 | 1,671.00 | 1,640.50 | 1,641.00 | 1,641.00 | 6,093,200 |
Mar 29, 2024 | 1,638.50 | 1,663.00 | 1,635.50 | 1,645.00 | 1,645.00 | 3,205,700 |
Mar 28, 2024 | 1,655.00 | 1,659.50 | 1,622.00 | 1,625.00 | 1,625.00 | 9,670,000 |
Mar 28, 2024 | 35 Dividend | |||||
Mar 27, 2024 | 1,685.00 | 1,696.50 | 1,677.00 | 1,692.50 | 1,657.50 | 12,397,500 |
Mar 26, 2024 | 1,650.00 | 1,679.50 | 1,642.00 | 1,674.50 | 1,639.87 | 8,019,600 |
Mar 25, 2024 | 1,676.00 | 1,676.00 | 1,653.50 | 1,653.50 | 1,619.31 | 7,191,500 |
Mar 22, 2024 | 1,669.00 | 1,684.00 | 1,651.50 | 1,672.00 | 1,637.42 | 10,452,200 |
Mar 21, 2024 | 1,661.00 | 1,679.00 | 1,653.00 | 1,677.00 | 1,642.32 | 10,254,800 |
Mar 19, 2024 | 1,636.50 | 1,646.50 | 1,630.00 | 1,646.50 | 1,612.45 | 5,013,800 |
Mar 18, 2024 | 1,626.00 | 1,642.00 | 1,622.00 | 1,636.00 | 1,602.17 | 6,715,400 |
Mar 15, 2024 | 1,600.00 | 1,615.50 | 1,596.00 | 1,615.00 | 1,581.60 | 8,037,300 |
Mar 14, 2024 | 1,584.00 | 1,600.50 | 1,578.50 | 1,593.00 | 1,560.06 | 5,628,000 |
Mar 13, 2024 | 1,594.00 | 1,597.00 | 1,583.50 | 1,583.50 | 1,550.75 | 7,033,900 |
Mar 12, 2024 | 1,610.50 | 1,610.50 | 1,573.00 | 1,594.50 | 1,561.53 | 6,782,500 |
Mar 11, 2024 | 1,577.00 | 1,603.00 | 1,573.50 | 1,598.00 | 1,564.95 | 10,667,900 |
Mar 08, 2024 | 1,567.50 | 1,581.50 | 1,551.00 | 1,575.50 | 1,542.92 | 18,824,400 |
Mar 07, 2024 | 1,624.50 | 1,630.50 | 1,596.00 | 1,599.00 | 1,565.93 | 17,418,900 |
Mar 06, 2024 | 1,636.00 | 1,650.00 | 1,626.00 | 1,636.50 | 1,602.66 | 9,089,400 |
Mar 05, 2024 | 1,662.00 | 1,670.00 | 1,635.50 | 1,636.00 | 1,602.17 | 11,389,100 |
Mar 04, 2024 | 1,686.00 | 1,687.00 | 1,663.00 | 1,681.50 | 1,646.73 | 8,117,400 |
Mar 01, 2024 | 1,656.00 | 1,679.50 | 1,655.00 | 1,674.50 | 1,639.87 | 7,094,100 |
Feb 29, 2024 | 1,658.50 | 1,666.00 | 1,638.50 | 1,651.50 | 1,617.35 | 8,823,500 |
Feb 28, 2024 | 1,665.50 | 1,674.50 | 1,658.50 | 1,664.00 | 1,629.59 | 5,539,400 |
Feb 27, 2024 | 1,640.00 | 1,660.00 | 1,637.00 | 1,658.50 | 1,624.20 | 10,490,900 |
Feb 26, 2024 | 1,655.00 | 1,678.50 | 1,649.00 | 1,671.50 | 1,636.93 | 9,134,600 |
Feb 22, 2024 | 1,671.00 | 1,672.50 | 1,647.50 | 1,649.50 | 1,615.39 | 11,540,500 |
Feb 21, 2024 | 1,688.50 | 1,691.00 | 1,675.50 | 1,677.00 | 1,642.32 | 5,663,400 |
Feb 20, 2024 | 1,690.00 | 1,695.50 | 1,680.50 | 1,685.00 | 1,650.16 | 5,214,100 |
Feb 19, 2024 | 1,678.50 | 1,690.00 | 1,670.00 | 1,682.50 | 1,647.71 | 5,396,400 |
Feb 16, 2024 | 1,665.00 | 1,682.00 | 1,653.00 | 1,675.00 | 1,640.36 | 7,595,500 |
Feb 15, 2024 | 1,670.00 | 1,670.00 | 1,639.00 | 1,652.50 | 1,618.33 | 5,805,600 |
Feb 14, 2024 | 1,661.50 | 1,669.50 | 1,646.50 | 1,666.00 | 1,631.55 | 7,484,700 |
Feb 13, 2024 | 1,623.00 | 1,655.00 | 1,618.00 | 1,655.00 | 1,620.78 | 10,742,300 |
Feb 09, 2024 | 1,597.00 | 1,621.50 | 1,594.00 | 1,615.50 | 1,582.09 | 9,391,000 |
Feb 08, 2024 | 1,610.00 | 1,619.50 | 1,591.00 | 1,610.00 | 1,576.71 | 15,869,200 |
Feb 07, 2024 | 1,606.00 | 1,629.00 | 1,605.00 | 1,621.50 | 1,587.97 | 11,396,000 |
Feb 06, 2024 | 1,662.00 | 1,699.50 | 1,623.00 | 1,623.00 | 1,589.44 | 24,370,600 |
Feb 05, 2024 | 1,680.00 | 1,703.00 | 1,668.00 | 1,700.00 | 1,664.84 | 9,320,200 |
Feb 02, 2024 | 1,699.50 | 1,703.00 | 1,680.00 | 1,680.00 | 1,645.26 | 7,148,500 |
Feb 01, 2024 | 1,705.00 | 1,712.50 | 1,680.50 | 1,692.00 | 1,657.01 | 9,933,200 |
Jan 31, 2024 | 1,711.00 | 1,729.50 | 1,706.00 | 1,725.00 | 1,689.33 | 6,895,500 |
Jan 30, 2024 | 1,714.00 | 1,730.50 | 1,713.00 | 1,713.00 | 1,677.58 | 4,680,300 |
Jan 29, 2024 | 1,698.00 | 1,721.50 | 1,698.00 | 1,712.50 | 1,677.09 | 6,089,500 |
Jan 26, 2024 | 1,693.50 | 1,695.00 | 1,676.00 | 1,688.00 | 1,653.09 | 7,662,700 |
Jan 25, 2024 | 1,700.00 | 1,707.50 | 1,682.50 | 1,701.00 | 1,665.82 | 8,092,400 |
Jan 24, 2024 | 1,711.50 | 1,718.00 | 1,702.00 | 1,703.00 | 1,667.78 | 7,092,700 |
Jan 23, 2024 | 1,715.00 | 1,734.00 | 1,714.00 | 1,724.50 | 1,688.84 | 6,749,400 |
Jan 22, 2024 | 1,705.00 | 1,716.50 | 1,698.00 | 1,710.00 | 1,674.64 | 7,908,000 |
Jan 19, 2024 | 1,710.50 | 1,733.00 | 1,707.50 | 1,710.00 | 1,674.64 | 7,385,400 |
Jan 18, 2024 | 1,744.00 | 1,758.00 | 1,715.50 | 1,716.50 | 1,681.00 | 9,201,600 |
Jan 17, 2024 | 1,790.00 | 1,801.50 | 1,741.50 | 1,741.50 | 1,705.49 | 10,787,100 |
Jan 16, 2024 | 1,760.50 | 1,786.50 | 1,757.50 | 1,783.50 | 1,746.62 | 6,392,700 |
Jan 15, 2024 | 1,755.50 | 1,759.00 | 1,749.00 | 1,751.50 | 1,715.28 | 803,600 |
Jan 12, 2024 | 1,800.00 | 1,800.00 | 1,747.50 | 1,754.00 | 1,717.73 | 9,901,600 |
Jan 11, 2024 | 1,782.00 | 1,785.00 | 1,756.00 | 1,764.00 | 1,727.52 | 9,077,200 |
Jan 10, 2024 | 1,744.00 | 1,770.50 | 1,743.00 | 1,763.00 | 1,726.54 | 8,374,600 |
Jan 09, 2024 | 1,726.00 | 1,756.00 | 1,721.50 | 1,738.50 | 1,702.55 | 8,674,400 |
Jan 05, 2024 | 1,762.50 | 1,784.50 | 1,757.50 | 1,766.00 | 1,729.48 | 8,687,700 |
Jan 04, 2024 | 1,716.50 | 1,749.00 | 1,701.50 | 1,749.00 | 1,712.83 | 8,582,600 |
Dec 29, 2023 | 1,681.50 | 1,690.00 | 1,675.50 | 1,686.00 | 1,651.13 | 5,307,500 |
Dec 28, 2023 | 1,679.00 | 1,689.50 | 1,670.50 | 1,684.50 | 1,649.67 | 4,803,700 |
Dec 27, 2023 | 1,660.00 | 1,682.00 | 1,658.00 | 1,677.50 | 1,642.81 | 6,046,300 |
Dec 26, 2023 | 1,674.50 | 1,679.00 | 1,659.50 | 1,667.50 | 1,633.02 | 3,990,600 |
Dec 25, 2023 | 1,682.00 | 1,684.00 | 1,671.00 | 1,671.50 | 1,636.93 | 2,450,600 |
Dec 22, 2023 | 1,666.00 | 1,677.50 | 1,663.50 | 1,670.00 | 1,635.47 | 5,015,000 |
Dec 21, 2023 | 1,662.50 | 1,669.50 | 1,651.00 | 1,653.50 | 1,619.31 | 4,806,900 |
Dec 20, 2023 | 1,684.00 | 1,695.50 | 1,672.00 | 1,672.00 | 1,637.42 | 6,669,500 |
Dec 19, 2023 | 1,640.00 | 1,671.00 | 1,635.00 | 1,669.50 | 1,634.98 | 8,025,700 |
Dec 18, 2023 | 1,610.00 | 1,641.00 | 1,600.50 | 1,632.50 | 1,598.74 | 8,116,100 |
Dec 15, 2023 | 1,638.50 | 1,653.50 | 1,608.00 | 1,614.00 | 1,580.62 | 13,883,300 |
Dec 14, 2023 | 1,675.00 | 1,685.00 | 1,640.50 | 1,659.50 | 1,625.18 | 11,143,100 |
Dec 13, 2023 | 1,700.50 | 1,707.00 | 1,682.00 | 1,688.00 | 1,653.09 | 8,906,000 |
Dec 12, 2023 | 1,740.00 | 1,749.00 | 1,701.00 | 1,701.50 | 1,666.31 | 8,542,100 |
Dec 11, 2023 | 1,722.50 | 1,742.00 | 1,721.50 | 1,729.50 | 1,693.73 | 7,292,200 |
Dec 08, 2023 | 1,776.50 | 1,778.00 | 1,745.00 | 1,745.00 | 1,708.91 | 10,899,300 |
Dec 07, 2023 | 1,805.00 | 1,806.00 | 1,782.50 | 1,787.00 | 1,750.05 | 6,486,200 |
Dec 06, 2023 | 1,792.50 | 1,813.50 | 1,790.00 | 1,809.50 | 1,772.08 | 5,238,500 |
Dec 05, 2023 | 1,797.50 | 1,797.50 | 1,780.50 | 1,790.50 | 1,753.47 | 5,357,400 |
Dec 04, 2023 | 1,800.00 | 1,801.00 | 1,777.00 | 1,793.50 | 1,756.41 | 5,674,500 |
Dec 01, 2023 | 1,810.00 | 1,814.00 | 1,795.50 | 1,806.50 | 1,769.14 | 4,955,600 |
Nov 30, 2023 | 1,787.50 | 1,802.00 | 1,778.00 | 1,797.50 | 1,760.33 | 15,673,200 |
Nov 29, 2023 | 1,782.00 | 1,800.00 | 1,772.50 | 1,788.00 | 1,751.03 | 6,367,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |