Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 1,378.00 | 1,390.00 | 1,371.00 | 1,387.50 | 1,387.50 | 7,254,600 |
May 01, 2024 | 1,367.00 | 1,377.00 | 1,353.00 | 1,375.50 | 1,375.50 | 6,255,700 |
Apr 30, 2024 | 1,361.50 | 1,382.50 | 1,351.00 | 1,382.00 | 1,382.00 | 10,287,200 |
Apr 26, 2024 | 1,329.50 | 1,346.50 | 1,323.50 | 1,338.00 | 1,338.00 | 7,625,700 |
Apr 25, 2024 | 1,367.00 | 1,380.50 | 1,321.00 | 1,325.00 | 1,325.00 | 16,850,200 |
Apr 24, 2024 | 1,370.50 | 1,395.00 | 1,366.00 | 1,393.00 | 1,393.00 | 12,220,900 |
Apr 23, 2024 | 1,390.50 | 1,396.00 | 1,364.00 | 1,366.00 | 1,366.00 | 6,574,600 |
Apr 22, 2024 | 1,385.00 | 1,388.00 | 1,373.50 | 1,379.00 | 1,379.00 | 7,212,400 |
Apr 19, 2024 | 1,372.00 | 1,387.00 | 1,341.50 | 1,359.00 | 1,359.00 | 10,597,400 |
Apr 18, 2024 | 1,360.50 | 1,387.00 | 1,353.00 | 1,371.50 | 1,371.50 | 7,820,000 |
Apr 17, 2024 | 1,388.50 | 1,395.50 | 1,355.50 | 1,359.50 | 1,359.50 | 9,159,500 |
Apr 16, 2024 | 1,400.00 | 1,407.50 | 1,381.50 | 1,397.00 | 1,397.00 | 8,136,900 |
Apr 15, 2024 | 1,399.00 | 1,404.50 | 1,380.50 | 1,398.00 | 1,398.00 | 6,592,600 |
Apr 12, 2024 | 1,426.00 | 1,426.50 | 1,407.50 | 1,413.50 | 1,413.50 | 7,023,000 |
Apr 11, 2024 | 1,393.50 | 1,413.50 | 1,393.50 | 1,408.00 | 1,408.00 | 7,624,600 |
Apr 10, 2024 | 1,401.00 | 1,413.50 | 1,397.00 | 1,412.00 | 1,412.00 | 5,516,300 |
Apr 09, 2024 | 1,400.50 | 1,404.50 | 1,389.50 | 1,404.00 | 1,404.00 | 6,225,900 |
Apr 08, 2024 | 1,400.00 | 1,406.00 | 1,387.50 | 1,395.50 | 1,395.50 | 6,580,300 |
Apr 05, 2024 | 1,376.00 | 1,396.00 | 1,362.50 | 1,382.00 | 1,382.00 | 10,608,400 |
Apr 04, 2024 | 1,393.00 | 1,401.00 | 1,385.00 | 1,385.00 | 1,385.00 | 7,634,900 |
Apr 03, 2024 | 1,386.50 | 1,396.00 | 1,373.50 | 1,377.00 | 1,377.00 | 10,740,000 |
Apr 02, 2024 | 1,398.00 | 1,398.00 | 1,378.00 | 1,380.00 | 1,380.00 | 9,496,100 |
Apr 01, 2024 | 1,446.00 | 1,449.50 | 1,383.50 | 1,397.00 | 1,397.00 | 11,515,200 |
Mar 29, 2024 | 1,434.00 | 1,460.00 | 1,429.00 | 1,446.50 | 1,446.50 | 2,322,900 |
Mar 28, 2024 | 1,444.00 | 1,448.00 | 1,433.00 | 1,438.50 | 1,438.50 | 6,641,000 |
Mar 28, 2024 | 17.5 Dividend | |||||
Mar 27, 2024 | 1,445.00 | 1,469.50 | 1,438.00 | 1,463.00 | 1,445.50 | 8,601,800 |
Mar 26, 2024 | 1,453.00 | 1,454.00 | 1,435.50 | 1,441.00 | 1,423.76 | 8,531,600 |
Mar 25, 2024 | 1,481.50 | 1,483.00 | 1,451.00 | 1,453.50 | 1,436.11 | 9,028,600 |
Mar 22, 2024 | 1,485.00 | 1,503.50 | 1,465.50 | 1,488.50 | 1,470.70 | 13,153,600 |
Mar 21, 2024 | 1,489.00 | 1,489.00 | 1,450.50 | 1,467.50 | 1,449.95 | 12,982,600 |
Mar 19, 2024 | 1,416.00 | 1,451.00 | 1,410.50 | 1,448.50 | 1,431.17 | 10,569,400 |
Mar 18, 2024 | 1,393.00 | 1,416.00 | 1,390.50 | 1,416.00 | 1,399.06 | 9,941,300 |
Mar 15, 2024 | 1,395.50 | 1,404.00 | 1,384.50 | 1,397.50 | 1,380.78 | 11,162,900 |
Mar 14, 2024 | 1,360.00 | 1,386.00 | 1,359.50 | 1,380.50 | 1,363.99 | 8,522,100 |
Mar 13, 2024 | 1,389.50 | 1,392.50 | 1,357.50 | 1,369.00 | 1,352.62 | 11,787,400 |
Mar 12, 2024 | 1,378.50 | 1,393.50 | 1,364.00 | 1,393.50 | 1,376.83 | 7,920,600 |
Mar 11, 2024 | 1,419.00 | 1,424.00 | 1,380.00 | 1,396.00 | 1,379.30 | 12,257,700 |
Mar 08, 2024 | 1,425.00 | 1,452.00 | 1,423.50 | 1,444.00 | 1,426.73 | 7,928,400 |
Mar 07, 2024 | 1,475.00 | 1,477.00 | 1,435.00 | 1,438.50 | 1,421.29 | 9,843,200 |
Mar 06, 2024 | 1,453.00 | 1,468.00 | 1,443.50 | 1,460.00 | 1,442.54 | 9,562,900 |
Mar 05, 2024 | 1,433.00 | 1,453.00 | 1,422.00 | 1,452.00 | 1,434.63 | 9,897,300 |
Mar 04, 2024 | 1,469.50 | 1,477.50 | 1,447.50 | 1,455.00 | 1,437.60 | 9,376,600 |
Mar 01, 2024 | 1,439.50 | 1,477.50 | 1,436.00 | 1,466.50 | 1,448.96 | 14,337,200 |
Feb 29, 2024 | 1,424.00 | 1,438.50 | 1,407.00 | 1,420.50 | 1,403.51 | 13,250,200 |
Feb 28, 2024 | 1,439.00 | 1,440.00 | 1,421.00 | 1,431.00 | 1,413.88 | 6,166,700 |
Feb 27, 2024 | 1,427.00 | 1,457.00 | 1,422.50 | 1,439.00 | 1,421.79 | 11,504,900 |
Feb 26, 2024 | 1,424.00 | 1,436.50 | 1,413.50 | 1,414.00 | 1,397.09 | 7,850,900 |
Feb 22, 2024 | 1,429.50 | 1,430.00 | 1,398.50 | 1,416.50 | 1,399.56 | 10,558,400 |
Feb 21, 2024 | 1,432.50 | 1,434.50 | 1,413.50 | 1,427.00 | 1,409.93 | 6,154,300 |
Feb 20, 2024 | 1,429.00 | 1,431.50 | 1,417.00 | 1,424.50 | 1,407.46 | 5,420,200 |
Feb 19, 2024 | 1,417.00 | 1,420.00 | 1,401.00 | 1,419.50 | 1,402.52 | 5,531,500 |
Feb 16, 2024 | 1,398.00 | 1,424.00 | 1,393.50 | 1,418.00 | 1,401.04 | 11,119,100 |
Feb 15, 2024 | 1,389.00 | 1,397.00 | 1,381.50 | 1,391.50 | 1,374.86 | 7,737,400 |
Feb 14, 2024 | 1,414.50 | 1,419.00 | 1,379.00 | 1,387.00 | 1,370.41 | 13,826,000 |
Feb 13, 2024 | 1,412.00 | 1,442.00 | 1,408.50 | 1,437.50 | 1,420.31 | 10,273,500 |
Feb 09, 2024 | 1,405.00 | 1,421.50 | 1,396.50 | 1,406.50 | 1,389.68 | 8,759,900 |
Feb 08, 2024 | 1,427.00 | 1,430.00 | 1,408.50 | 1,412.50 | 1,395.60 | 8,918,800 |
Feb 07, 2024 | 1,409.00 | 1,433.00 | 1,396.50 | 1,430.50 | 1,413.39 | 10,765,600 |
Feb 06, 2024 | 1,461.00 | 1,465.00 | 1,411.50 | 1,414.00 | 1,397.09 | 20,485,500 |
Feb 05, 2024 | 1,450.00 | 1,482.50 | 1,428.00 | 1,446.00 | 1,428.70 | 27,384,700 |
Feb 02, 2024 | 1,391.00 | 1,396.50 | 1,374.50 | 1,382.50 | 1,365.96 | 10,119,200 |
Feb 01, 2024 | 1,394.00 | 1,394.50 | 1,371.50 | 1,382.00 | 1,365.47 | 9,099,400 |
Jan 31, 2024 | 1,385.00 | 1,408.50 | 1,384.50 | 1,408.50 | 1,391.65 | 7,912,200 |
Jan 30, 2024 | 1,421.00 | 1,427.50 | 1,404.50 | 1,409.50 | 1,392.64 | 6,848,800 |
Jan 29, 2024 | 1,415.00 | 1,420.50 | 1,400.50 | 1,417.00 | 1,400.05 | 8,013,700 |
Jan 26, 2024 | 1,380.00 | 1,409.00 | 1,367.50 | 1,395.00 | 1,378.31 | 13,857,700 |
Jan 25, 2024 | 1,400.00 | 1,400.00 | 1,369.00 | 1,373.50 | 1,357.07 | 12,997,300 |
Jan 24, 2024 | 1,379.00 | 1,412.50 | 1,377.00 | 1,402.00 | 1,385.23 | 10,531,300 |
Jan 23, 2024 | 1,400.50 | 1,407.50 | 1,375.50 | 1,380.00 | 1,363.49 | 14,348,200 |
Jan 22, 2024 | 1,416.00 | 1,423.50 | 1,388.00 | 1,406.00 | 1,389.18 | 8,319,100 |
Jan 19, 2024 | 1,418.00 | 1,418.00 | 1,396.00 | 1,399.50 | 1,382.76 | 9,372,500 |
Jan 18, 2024 | 1,391.00 | 1,413.00 | 1,390.50 | 1,392.00 | 1,375.35 | 5,694,600 |
Jan 17, 2024 | 1,380.00 | 1,418.50 | 1,379.00 | 1,391.00 | 1,374.36 | 10,477,200 |
Jan 16, 2024 | 1,420.00 | 1,422.50 | 1,383.50 | 1,391.50 | 1,374.86 | 11,370,800 |
Jan 15, 2024 | 1,420.00 | 1,422.50 | 1,404.00 | 1,406.50 | 1,389.68 | 2,187,900 |
Jan 12, 2024 | 1,467.00 | 1,468.00 | 1,411.00 | 1,419.00 | 1,402.03 | 15,990,100 |
Jan 11, 2024 | 1,453.00 | 1,488.50 | 1,450.00 | 1,459.50 | 1,442.04 | 14,662,800 |
Jan 10, 2024 | 1,402.00 | 1,425.50 | 1,402.00 | 1,415.00 | 1,398.07 | 8,459,300 |
Jan 09, 2024 | 1,434.50 | 1,435.50 | 1,398.00 | 1,410.50 | 1,393.63 | 11,086,100 |
Jan 05, 2024 | 1,430.00 | 1,437.50 | 1,421.50 | 1,424.50 | 1,407.46 | 7,161,900 |
Jan 04, 2024 | 1,405.00 | 1,436.00 | 1,386.00 | 1,436.00 | 1,418.82 | 8,102,900 |
Dec 29, 2023 | 1,402.00 | 1,411.50 | 1,386.50 | 1,396.50 | 1,379.80 | 6,450,100 |
Dec 28, 2023 | 1,388.00 | 1,409.00 | 1,387.50 | 1,405.00 | 1,388.19 | 4,791,000 |
Dec 27, 2023 | 1,386.00 | 1,396.00 | 1,386.00 | 1,389.50 | 1,372.88 | 5,435,100 |
Dec 26, 2023 | 1,391.50 | 1,392.50 | 1,378.00 | 1,382.50 | 1,365.96 | 4,336,800 |
Dec 25, 2023 | 1,388.50 | 1,404.50 | 1,381.00 | 1,390.00 | 1,373.37 | 4,225,100 |
Dec 22, 2023 | 1,383.50 | 1,394.00 | 1,377.00 | 1,388.00 | 1,371.40 | 5,947,900 |
Dec 21, 2023 | 1,381.50 | 1,386.00 | 1,369.50 | 1,378.50 | 1,362.01 | 9,484,200 |
Dec 20, 2023 | 1,418.00 | 1,419.00 | 1,388.00 | 1,390.50 | 1,373.87 | 9,406,400 |
Dec 19, 2023 | 1,377.00 | 1,377.50 | 1,346.50 | 1,370.00 | 1,353.61 | 8,212,300 |
Dec 18, 2023 | 1,348.50 | 1,377.00 | 1,339.50 | 1,377.00 | 1,360.53 | 9,010,600 |
Dec 15, 2023 | 1,374.00 | 1,383.00 | 1,363.00 | 1,367.50 | 1,351.14 | 11,895,400 |
Dec 14, 2023 | 1,401.50 | 1,415.00 | 1,349.00 | 1,363.50 | 1,347.19 | 16,692,700 |
Dec 13, 2023 | 1,428.00 | 1,432.00 | 1,412.00 | 1,427.50 | 1,410.42 | 7,311,700 |
Dec 12, 2023 | 1,448.00 | 1,453.00 | 1,429.50 | 1,430.00 | 1,412.89 | 5,282,800 |
Dec 11, 2023 | 1,433.50 | 1,444.50 | 1,423.50 | 1,432.00 | 1,414.87 | 5,607,600 |
Dec 08, 2023 | 1,411.00 | 1,432.00 | 1,407.50 | 1,428.00 | 1,410.92 | 10,305,500 |
Dec 07, 2023 | 1,470.00 | 1,470.00 | 1,431.00 | 1,433.50 | 1,416.35 | 6,813,400 |
Dec 06, 2023 | 1,445.00 | 1,469.50 | 1,438.00 | 1,468.00 | 1,450.44 | 7,466,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |