Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 29, 2024 | 1,242.00 | 1,257.00 | 1,240.00 | 1,256.00 | 1,256.00 | 48,200 |
Mar 28, 2024 | 1,231.00 | 1,250.00 | 1,231.00 | 1,240.00 | 1,240.00 | 17,200 |
Mar 27, 2024 | 1,234.00 | 1,237.00 | 1,223.00 | 1,227.00 | 1,227.00 | 17,900 |
Mar 26, 2024 | 1,234.00 | 1,234.00 | 1,211.00 | 1,228.00 | 1,228.00 | 43,300 |
Mar 25, 2024 | 1,258.00 | 1,258.00 | 1,237.00 | 1,238.00 | 1,238.00 | 27,100 |
Mar 22, 2024 | 1,252.00 | 1,252.00 | 1,232.00 | 1,248.00 | 1,248.00 | 30,100 |
Mar 21, 2024 | 1,245.00 | 1,261.00 | 1,242.00 | 1,252.00 | 1,252.00 | 48,700 |
Mar 19, 2024 | 1,232.00 | 1,243.00 | 1,230.00 | 1,243.00 | 1,243.00 | 27,200 |
Mar 18, 2024 | 1,227.00 | 1,240.00 | 1,222.00 | 1,240.00 | 1,240.00 | 34,600 |
Mar 15, 2024 | 1,209.00 | 1,220.00 | 1,204.00 | 1,210.00 | 1,210.00 | 19,200 |
Mar 14, 2024 | 1,195.00 | 1,215.00 | 1,192.00 | 1,213.00 | 1,213.00 | 24,900 |
Mar 13, 2024 | 1,215.00 | 1,215.00 | 1,185.00 | 1,195.00 | 1,195.00 | 24,300 |
Mar 12, 2024 | 1,182.00 | 1,200.00 | 1,157.00 | 1,200.00 | 1,200.00 | 61,200 |
Mar 11, 2024 | 1,218.00 | 1,224.00 | 1,180.00 | 1,190.00 | 1,190.00 | 86,700 |
Mar 08, 2024 | 1,218.00 | 1,228.00 | 1,210.00 | 1,218.00 | 1,218.00 | 30,900 |
Mar 07, 2024 | 1,232.00 | 1,234.00 | 1,209.00 | 1,210.00 | 1,210.00 | 133,000 |
Mar 06, 2024 | 1,211.00 | 1,241.00 | 1,207.00 | 1,238.00 | 1,238.00 | 48,000 |
Mar 05, 2024 | 1,219.00 | 1,219.00 | 1,185.00 | 1,207.00 | 1,207.00 | 50,600 |
Mar 04, 2024 | 1,202.00 | 1,220.00 | 1,199.00 | 1,220.00 | 1,220.00 | 45,400 |
Mar 01, 2024 | 1,217.00 | 1,217.00 | 1,193.00 | 1,198.00 | 1,198.00 | 82,400 |
Feb 29, 2024 | 1,230.00 | 1,239.00 | 1,208.00 | 1,217.00 | 1,217.00 | 87,800 |
Feb 28, 2024 | 1,214.00 | 1,247.00 | 1,212.00 | 1,246.00 | 1,246.00 | 91,700 |
Feb 28, 2024 | 14 Dividend | |||||
Feb 27, 2024 | 1,240.00 | 1,252.00 | 1,229.00 | 1,230.00 | 1,216.00 | 131,300 |
Feb 26, 2024 | 1,254.00 | 1,264.00 | 1,236.00 | 1,236.00 | 1,221.93 | 62,300 |
Feb 22, 2024 | 1,268.00 | 1,274.00 | 1,240.00 | 1,245.00 | 1,230.83 | 66,800 |
Feb 21, 2024 | 1,269.00 | 1,273.00 | 1,252.00 | 1,264.00 | 1,249.61 | 38,500 |
Feb 20, 2024 | 1,265.00 | 1,269.00 | 1,253.00 | 1,263.00 | 1,248.62 | 47,700 |
Feb 19, 2024 | 1,220.00 | 1,271.00 | 1,220.00 | 1,270.00 | 1,255.54 | 96,100 |
Feb 16, 2024 | 1,200.00 | 1,222.00 | 1,198.00 | 1,215.00 | 1,201.17 | 68,800 |
Feb 15, 2024 | 1,209.00 | 1,216.00 | 1,191.00 | 1,196.00 | 1,182.39 | 94,500 |
Feb 14, 2024 | 1,210.00 | 1,226.00 | 1,199.00 | 1,207.00 | 1,193.26 | 76,000 |
Feb 13, 2024 | 1,232.00 | 1,246.00 | 1,210.00 | 1,218.00 | 1,204.14 | 92,700 |
Feb 09, 2024 | 1,254.00 | 1,256.00 | 1,228.00 | 1,228.00 | 1,214.02 | 53,900 |
Feb 08, 2024 | 1,234.00 | 1,259.00 | 1,234.00 | 1,244.00 | 1,229.84 | 75,400 |
Feb 07, 2024 | 1,223.00 | 1,240.00 | 1,218.00 | 1,233.00 | 1,218.97 | 35,100 |
Feb 06, 2024 | 1,216.00 | 1,240.00 | 1,214.00 | 1,228.00 | 1,214.02 | 58,600 |
Feb 05, 2024 | 1,224.00 | 1,230.00 | 1,212.00 | 1,220.00 | 1,206.11 | 42,900 |
Feb 02, 2024 | 1,210.00 | 1,228.00 | 1,203.00 | 1,215.00 | 1,201.17 | 53,000 |
Feb 01, 2024 | 1,222.00 | 1,236.00 | 1,214.00 | 1,218.00 | 1,204.14 | 60,300 |
Jan 31, 2024 | 1,261.00 | 1,261.00 | 1,219.00 | 1,226.00 | 1,212.05 | 107,400 |
Jan 30, 2024 | 1,234.00 | 1,258.00 | 1,231.00 | 1,251.00 | 1,236.76 | 103,500 |
Jan 29, 2024 | 1,213.00 | 1,231.00 | 1,212.00 | 1,225.00 | 1,211.06 | 59,900 |
Jan 26, 2024 | 1,201.00 | 1,222.00 | 1,199.00 | 1,209.00 | 1,195.24 | 76,300 |
Jan 25, 2024 | 1,217.00 | 1,217.00 | 1,197.00 | 1,202.00 | 1,188.32 | 94,200 |
Jan 24, 2024 | 1,230.00 | 1,239.00 | 1,212.00 | 1,217.00 | 1,203.15 | 83,000 |
Jan 23, 2024 | 1,263.00 | 1,263.00 | 1,225.00 | 1,225.00 | 1,211.06 | 135,500 |
Jan 22, 2024 | 1,262.00 | 1,262.00 | 1,262.00 | 1,262.00 | 1,247.64 | 97,800 |
Jan 19, 2024 | 1,233.00 | 1,240.00 | 1,213.00 | 1,220.00 | 1,206.11 | 82,300 |
Jan 18, 2024 | 1,242.00 | 1,258.00 | 1,215.00 | 1,230.00 | 1,216.00 | 176,300 |
Jan 17, 2024 | 1,264.00 | 1,273.00 | 1,242.00 | 1,242.00 | 1,227.86 | 84,100 |
Jan 16, 2024 | 1,286.00 | 1,286.00 | 1,246.00 | 1,256.00 | 1,241.70 | 132,600 |
Jan 15, 2024 | 1,275.00 | 1,306.00 | 1,272.00 | 1,285.00 | 1,270.37 | 62,400 |
Jan 12, 2024 | 1,320.00 | 1,323.00 | 1,242.00 | 1,265.00 | 1,250.60 | 530,000 |
Jan 11, 2024 | 1,424.00 | 1,424.00 | 1,379.00 | 1,380.00 | 1,364.29 | 256,800 |
Jan 10, 2024 | 1,423.00 | 1,428.00 | 1,396.00 | 1,410.00 | 1,393.95 | 118,800 |
Jan 09, 2024 | 1,469.00 | 1,473.00 | 1,407.00 | 1,425.00 | 1,408.78 | 133,500 |
Jan 05, 2024 | 1,480.00 | 1,516.00 | 1,460.00 | 1,465.00 | 1,448.33 | 97,400 |
Jan 04, 2024 | 1,405.00 | 1,486.00 | 1,386.00 | 1,460.00 | 1,443.38 | 130,100 |
Dec 29, 2023 | 1,450.00 | 1,460.00 | 1,379.00 | 1,405.00 | 1,389.01 | 188,000 |
Dec 28, 2023 | 1,451.00 | 1,482.00 | 1,420.00 | 1,462.00 | 1,445.36 | 72,300 |
Dec 27, 2023 | 1,472.00 | 1,489.00 | 1,451.00 | 1,454.00 | 1,437.45 | 50,300 |
Dec 26, 2023 | 1,461.00 | 1,482.00 | 1,443.00 | 1,472.00 | 1,455.25 | 53,600 |
Dec 25, 2023 | 1,536.00 | 1,536.00 | 1,455.00 | 1,456.00 | 1,439.43 | 51,100 |
Dec 22, 2023 | 1,565.00 | 1,577.00 | 1,515.00 | 1,517.00 | 1,499.73 | 80,000 |
Dec 21, 2023 | 1,567.00 | 1,609.00 | 1,564.00 | 1,571.00 | 1,553.12 | 61,800 |
Dec 20, 2023 | 1,565.00 | 1,608.00 | 1,542.00 | 1,598.00 | 1,579.81 | 105,400 |
Dec 19, 2023 | 1,462.00 | 1,566.00 | 1,457.00 | 1,566.00 | 1,548.18 | 133,600 |
Dec 18, 2023 | 1,454.00 | 1,468.00 | 1,430.00 | 1,457.00 | 1,440.42 | 35,000 |
Dec 15, 2023 | 1,445.00 | 1,478.00 | 1,418.00 | 1,455.00 | 1,438.44 | 53,500 |
Dec 14, 2023 | 1,480.00 | 1,510.00 | 1,443.00 | 1,452.00 | 1,435.47 | 56,000 |
Dec 13, 2023 | 1,454.00 | 1,483.00 | 1,451.00 | 1,474.00 | 1,457.22 | 58,900 |
Dec 12, 2023 | 1,455.00 | 1,462.00 | 1,415.00 | 1,454.00 | 1,437.45 | 47,400 |
Dec 11, 2023 | 1,430.00 | 1,452.00 | 1,418.00 | 1,452.00 | 1,435.47 | 42,300 |
Dec 08, 2023 | 1,426.00 | 1,453.00 | 1,417.00 | 1,423.00 | 1,406.80 | 36,500 |
Dec 07, 2023 | 1,400.00 | 1,451.00 | 1,384.00 | 1,442.00 | 1,425.59 | 60,900 |
Dec 06, 2023 | 1,393.00 | 1,430.00 | 1,393.00 | 1,423.00 | 1,406.80 | 34,800 |
Dec 05, 2023 | 1,409.00 | 1,430.00 | 1,392.00 | 1,392.00 | 1,376.16 | 46,800 |
Dec 04, 2023 | 1,436.00 | 1,441.00 | 1,374.00 | 1,413.00 | 1,396.92 | 109,600 |
Dec 01, 2023 | 1,490.00 | 1,499.00 | 1,447.00 | 1,454.00 | 1,437.45 | 65,000 |
Nov 30, 2023 | 1,423.00 | 1,492.00 | 1,415.00 | 1,492.00 | 1,475.02 | 91,700 |
Nov 29, 2023 | 1,395.00 | 1,450.00 | 1,390.00 | 1,441.00 | 1,424.60 | 128,700 |
Nov 28, 2023 | 1,335.00 | 1,368.00 | 1,335.00 | 1,355.00 | 1,339.58 | 36,600 |
Nov 27, 2023 | 1,346.00 | 1,358.00 | 1,330.00 | 1,335.00 | 1,319.80 | 18,800 |
Nov 24, 2023 | 1,344.00 | 1,362.00 | 1,336.00 | 1,338.00 | 1,322.77 | 27,100 |
Nov 22, 2023 | 1,328.00 | 1,352.00 | 1,328.00 | 1,338.00 | 1,322.77 | 33,400 |
Nov 21, 2023 | 1,330.00 | 1,357.00 | 1,325.00 | 1,335.00 | 1,319.80 | 55,400 |
Nov 20, 2023 | 1,313.00 | 1,328.00 | 1,300.00 | 1,316.00 | 1,301.02 | 32,400 |
Nov 17, 2023 | 1,276.00 | 1,306.00 | 1,270.00 | 1,301.00 | 1,286.19 | 64,300 |
Nov 16, 2023 | 1,331.00 | 1,335.00 | 1,285.00 | 1,290.00 | 1,275.32 | 87,800 |
Nov 15, 2023 | 1,333.00 | 1,350.00 | 1,319.00 | 1,329.00 | 1,313.87 | 43,600 |
Nov 14, 2023 | 1,315.00 | 1,348.00 | 1,315.00 | 1,324.00 | 1,308.93 | 48,600 |
Nov 13, 2023 | 1,344.00 | 1,344.00 | 1,313.00 | 1,328.00 | 1,312.88 | 70,200 |
Nov 10, 2023 | 1,344.00 | 1,358.00 | 1,320.00 | 1,352.00 | 1,336.61 | 77,600 |
Nov 09, 2023 | 1,390.00 | 1,390.00 | 1,345.00 | 1,371.00 | 1,355.40 | 113,800 |
Nov 08, 2023 | 1,458.00 | 1,467.00 | 1,386.00 | 1,390.00 | 1,374.18 | 94,300 |
Nov 07, 2023 | 1,457.00 | 1,464.00 | 1,427.00 | 1,441.00 | 1,424.60 | 83,300 |
Nov 06, 2023 | 1,487.00 | 1,500.00 | 1,447.00 | 1,461.00 | 1,444.37 | 78,600 |
Nov 02, 2023 | 1,436.00 | 1,480.00 | 1,429.00 | 1,472.00 | 1,455.25 | 110,200 |
Nov 01, 2023 | 1,429.00 | 1,456.00 | 1,394.00 | 1,420.00 | 1,403.84 | 98,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |