Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 1,870.00 | 1,886.50 | 1,861.00 | 1,863.50 | 1,863.50 | 27,686,700 |
Mar 28, 2024 | 29 Dividend | |||||
Mar 27, 2024 | 1,891.50 | 1,910.00 | 1,885.50 | 1,898.00 | 1,869.00 | 18,653,000 |
Mar 26, 2024 | 1,873.00 | 1,898.00 | 1,864.00 | 1,880.00 | 1,851.28 | 13,975,400 |
Mar 25, 2024 | 1,920.00 | 1,920.00 | 1,879.00 | 1,879.00 | 1,850.29 | 15,033,000 |
Mar 22, 2024 | 1,918.50 | 1,959.50 | 1,907.00 | 1,921.50 | 1,892.14 | 22,409,100 |
Mar 21, 2024 | 1,893.00 | 1,906.00 | 1,870.00 | 1,890.00 | 1,861.12 | 23,704,800 |
Mar 19, 2024 | 1,827.00 | 1,864.00 | 1,817.00 | 1,864.00 | 1,835.52 | 21,567,200 |
Mar 18, 2024 | 1,817.00 | 1,836.50 | 1,800.00 | 1,830.50 | 1,802.53 | 18,526,200 |
Mar 15, 2024 | 1,768.00 | 1,805.50 | 1,763.00 | 1,782.50 | 1,755.26 | 27,177,000 |
Mar 14, 2024 | 1,749.00 | 1,767.00 | 1,738.00 | 1,752.00 | 1,725.23 | 14,315,500 |
Mar 13, 2024 | 1,752.50 | 1,759.50 | 1,718.50 | 1,732.50 | 1,706.03 | 14,207,000 |
Mar 12, 2024 | 1,713.50 | 1,726.00 | 1,694.00 | 1,725.00 | 1,698.64 | 14,322,600 |
Mar 11, 2024 | 1,733.00 | 1,736.00 | 1,699.00 | 1,725.00 | 1,698.64 | 17,818,400 |
Mar 08, 2024 | 1,739.00 | 1,781.00 | 1,727.00 | 1,765.00 | 1,738.03 | 22,034,400 |
Mar 07, 2024 | 1,808.00 | 1,817.00 | 1,748.50 | 1,752.50 | 1,725.72 | 24,155,200 |
Mar 06, 2024 | 1,804.00 | 1,830.50 | 1,797.00 | 1,821.00 | 1,793.18 | 18,383,100 |
Mar 05, 2024 | 1,787.50 | 1,807.50 | 1,778.50 | 1,798.50 | 1,771.02 | 16,517,500 |
Mar 04, 2024 | 1,809.00 | 1,822.50 | 1,796.00 | 1,803.00 | 1,775.45 | 19,137,800 |
Mar 01, 2024 | 1,780.00 | 1,815.50 | 1,774.00 | 1,805.50 | 1,777.91 | 20,334,000 |
Feb 29, 2024 | 1,795.00 | 1,799.50 | 1,775.00 | 1,782.00 | 1,754.77 | 18,224,500 |
Feb 28, 2024 | 1,788.00 | 1,793.00 | 1,766.50 | 1,774.00 | 1,746.89 | 11,529,700 |
Feb 27, 2024 | 1,770.50 | 1,785.00 | 1,766.00 | 1,776.50 | 1,749.36 | 18,153,400 |
Feb 26, 2024 | 1,805.00 | 1,807.00 | 1,785.00 | 1,785.00 | 1,757.73 | 20,068,100 |
Feb 22, 2024 | 1,759.50 | 1,810.00 | 1,755.50 | 1,799.50 | 1,772.01 | 25,472,200 |
Feb 21, 2024 | 1,728.50 | 1,751.00 | 1,728.00 | 1,747.00 | 1,720.31 | 11,266,400 |
Feb 20, 2024 | 1,744.00 | 1,757.00 | 1,741.00 | 1,748.00 | 1,721.29 | 10,797,400 |
Feb 19, 2024 | 1,748.00 | 1,753.50 | 1,735.50 | 1,744.00 | 1,717.35 | 9,545,700 |
Feb 16, 2024 | 1,720.00 | 1,759.00 | 1,716.00 | 1,752.00 | 1,725.23 | 20,611,600 |
Feb 15, 2024 | 1,700.00 | 1,723.00 | 1,693.50 | 1,721.50 | 1,695.20 | 16,827,800 |
Feb 14, 2024 | 1,711.00 | 1,714.50 | 1,678.00 | 1,689.50 | 1,663.69 | 12,313,800 |
Feb 13, 2024 | 1,723.00 | 1,724.00 | 1,679.00 | 1,719.00 | 1,692.73 | 19,632,900 |
Feb 09, 2024 | 1,731.50 | 1,732.00 | 1,697.00 | 1,703.50 | 1,677.47 | 28,664,000 |
Feb 08, 2024 | 1,731.00 | 1,741.50 | 1,706.00 | 1,734.00 | 1,707.51 | 24,169,500 |
Feb 07, 2024 | 1,673.00 | 1,735.00 | 1,672.50 | 1,710.50 | 1,684.36 | 24,095,300 |
Feb 06, 2024 | 1,671.50 | 1,701.50 | 1,664.50 | 1,691.00 | 1,665.16 | 22,708,100 |
Feb 05, 2024 | 1,670.00 | 1,694.00 | 1,655.00 | 1,683.50 | 1,657.78 | 16,288,700 |
Feb 02, 2024 | 1,650.00 | 1,652.50 | 1,633.00 | 1,635.00 | 1,610.02 | 13,272,600 |
Feb 01, 2024 | 1,625.00 | 1,651.00 | 1,619.00 | 1,644.50 | 1,619.37 | 15,869,200 |
Jan 31, 2024 | 1,626.50 | 1,675.50 | 1,623.50 | 1,675.50 | 1,649.90 | 18,665,400 |
Jan 30, 2024 | 1,630.00 | 1,643.50 | 1,623.00 | 1,627.50 | 1,602.63 | 13,115,300 |
Jan 29, 2024 | 1,620.50 | 1,655.50 | 1,617.00 | 1,644.50 | 1,619.37 | 21,146,100 |
Jan 26, 2024 | 1,589.00 | 1,592.50 | 1,574.50 | 1,583.50 | 1,559.31 | 10,650,000 |
Jan 25, 2024 | 1,579.00 | 1,594.00 | 1,578.00 | 1,593.50 | 1,569.15 | 10,619,200 |
Jan 24, 2024 | 1,591.00 | 1,596.50 | 1,583.00 | 1,587.00 | 1,562.75 | 12,037,700 |
Jan 23, 2024 | 1,609.00 | 1,618.00 | 1,589.50 | 1,597.00 | 1,572.60 | 15,113,200 |
Jan 22, 2024 | 1,605.00 | 1,612.00 | 1,591.50 | 1,610.00 | 1,585.40 | 11,972,900 |
Jan 19, 2024 | 1,619.00 | 1,619.00 | 1,574.00 | 1,587.00 | 1,562.75 | 17,780,600 |
Jan 18, 2024 | 1,585.00 | 1,611.00 | 1,580.50 | 1,594.00 | 1,569.64 | 17,289,400 |
Jan 17, 2024 | 1,577.00 | 1,609.00 | 1,571.50 | 1,571.50 | 1,547.49 | 21,090,500 |
Jan 16, 2024 | 1,560.00 | 1,567.00 | 1,547.50 | 1,561.50 | 1,537.64 | 14,560,100 |
Jan 15, 2024 | 1,560.00 | 1,567.00 | 1,557.50 | 1,564.00 | 1,540.10 | 1,801,800 |
Jan 12, 2024 | 1,590.00 | 1,591.50 | 1,559.50 | 1,563.50 | 1,539.61 | 17,959,300 |
Jan 11, 2024 | 1,564.00 | 1,585.00 | 1,557.50 | 1,568.50 | 1,544.53 | 23,455,500 |
Jan 10, 2024 | 1,513.50 | 1,539.50 | 1,511.00 | 1,533.50 | 1,510.07 | 15,548,600 |
Jan 09, 2024 | 1,553.50 | 1,554.00 | 1,515.50 | 1,517.50 | 1,494.31 | 21,329,400 |
Jan 05, 2024 | 1,506.00 | 1,541.50 | 1,503.00 | 1,530.00 | 1,506.62 | 16,755,100 |
Jan 04, 2024 | 1,476.00 | 1,499.50 | 1,455.50 | 1,497.00 | 1,474.13 | 16,984,500 |
Dec 29, 2023 | 1,459.50 | 1,475.00 | 1,456.00 | 1,466.00 | 1,443.60 | 9,857,400 |
Dec 28, 2023 | 1,442.00 | 1,453.00 | 1,439.00 | 1,450.00 | 1,427.85 | 6,368,900 |
Dec 27, 2023 | 1,448.00 | 1,457.50 | 1,442.00 | 1,453.00 | 1,430.80 | 11,590,400 |
Dec 26, 2023 | 1,458.00 | 1,458.00 | 1,436.00 | 1,443.00 | 1,420.95 | 8,090,600 |
Dec 25, 2023 | 1,454.50 | 1,455.00 | 1,440.50 | 1,446.50 | 1,424.40 | 5,255,400 |
Dec 22, 2023 | 1,442.00 | 1,451.00 | 1,435.00 | 1,446.50 | 1,424.40 | 11,615,300 |
Dec 21, 2023 | 1,450.00 | 1,462.50 | 1,439.00 | 1,442.00 | 1,419.97 | 14,623,200 |
Dec 20, 2023 | 1,471.00 | 1,491.00 | 1,466.50 | 1,485.50 | 1,462.80 | 18,845,900 |
Dec 19, 2023 | 1,427.50 | 1,453.00 | 1,411.00 | 1,445.50 | 1,423.41 | 15,536,800 |
Dec 18, 2023 | 1,394.00 | 1,424.50 | 1,386.00 | 1,424.50 | 1,402.73 | 13,316,400 |
Dec 15, 2023 | 1,421.00 | 1,427.50 | 1,405.00 | 1,424.00 | 1,402.24 | 28,276,600 |
Dec 14, 2023 | 1,430.00 | 1,439.50 | 1,389.00 | 1,395.50 | 1,374.18 | 27,037,000 |
Dec 13, 2023 | 1,476.50 | 1,477.00 | 1,456.00 | 1,469.00 | 1,446.55 | 14,080,500 |
Dec 12, 2023 | 1,501.00 | 1,502.00 | 1,477.50 | 1,477.50 | 1,454.92 | 11,315,400 |
Dec 11, 2023 | 1,496.00 | 1,501.00 | 1,486.50 | 1,494.50 | 1,471.67 | 14,853,900 |
Dec 08, 2023 | 1,488.00 | 1,490.00 | 1,450.50 | 1,458.00 | 1,435.72 | 28,603,200 |
Dec 07, 2023 | 1,522.00 | 1,522.00 | 1,489.00 | 1,496.50 | 1,473.63 | 15,179,200 |
Dec 06, 2023 | 1,505.00 | 1,530.00 | 1,497.00 | 1,527.00 | 1,503.67 | 15,150,300 |
Dec 05, 2023 | 1,493.00 | 1,509.50 | 1,488.50 | 1,496.50 | 1,473.63 | 13,751,400 |
Dec 04, 2023 | 1,514.00 | 1,520.00 | 1,480.00 | 1,489.00 | 1,466.25 | 18,510,300 |
Dec 01, 2023 | 1,520.00 | 1,536.00 | 1,512.00 | 1,529.50 | 1,506.13 | 16,299,500 |
Nov 30, 2023 | 1,509.00 | 1,517.00 | 1,492.50 | 1,509.00 | 1,485.94 | 26,265,900 |
Nov 29, 2023 | 1,516.00 | 1,520.50 | 1,495.50 | 1,505.00 | 1,482.00 | 20,460,900 |
Nov 28, 2023 | 1,555.00 | 1,558.00 | 1,525.00 | 1,526.00 | 1,502.68 | 16,072,600 |
Nov 27, 2023 | 1,552.00 | 1,565.00 | 1,542.00 | 1,545.50 | 1,521.89 | 12,264,100 |
Nov 24, 2023 | 1,562.00 | 1,576.00 | 1,557.00 | 1,570.00 | 1,546.01 | 13,584,800 |
Nov 22, 2023 | 1,517.00 | 1,554.00 | 1,515.00 | 1,542.50 | 1,518.93 | 15,166,600 |
Nov 21, 2023 | 1,541.00 | 1,545.00 | 1,517.00 | 1,530.00 | 1,506.62 | 22,602,100 |
Nov 20, 2023 | 1,626.00 | 1,631.50 | 1,564.50 | 1,564.50 | 1,540.60 | 17,403,100 |
Nov 17, 2023 | 1,590.00 | 1,626.00 | 1,586.00 | 1,626.00 | 1,601.16 | 17,392,100 |
Nov 16, 2023 | 1,605.00 | 1,616.50 | 1,598.50 | 1,611.00 | 1,586.39 | 11,386,800 |
Nov 15, 2023 | 1,612.00 | 1,627.50 | 1,598.00 | 1,602.50 | 1,578.02 | 18,334,400 |
Nov 14, 2023 | 1,576.50 | 1,601.50 | 1,566.50 | 1,599.50 | 1,575.06 | 16,928,900 |
Nov 13, 2023 | 1,586.00 | 1,595.00 | 1,549.50 | 1,563.50 | 1,539.61 | 21,563,800 |
Nov 10, 2023 | 1,570.00 | 1,591.00 | 1,534.50 | 1,586.00 | 1,561.77 | 40,653,600 |
Nov 09, 2023 | 1,618.00 | 1,662.00 | 1,612.00 | 1,654.00 | 1,628.73 | 19,213,000 |
Nov 08, 2023 | 1,624.00 | 1,640.00 | 1,605.50 | 1,608.00 | 1,583.43 | 21,234,200 |
Nov 07, 2023 | 1,623.50 | 1,626.00 | 1,609.00 | 1,614.00 | 1,589.34 | 12,566,300 |
Nov 06, 2023 | 1,613.00 | 1,621.00 | 1,597.50 | 1,621.00 | 1,596.23 | 27,409,900 |
Nov 02, 2023 | 1,608.50 | 1,625.00 | 1,572.00 | 1,573.00 | 1,548.97 | 26,008,400 |
Nov 01, 2023 | 1,551.00 | 1,569.00 | 1,540.50 | 1,568.50 | 1,544.53 | 23,903,700 |
Oct 31, 2023 | 1,515.00 | 1,525.00 | 1,487.50 | 1,506.50 | 1,483.48 | 23,912,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |