Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 1,551.00 | 1,594.00 | 1,547.00 | 1,587.50 | 1,587.50 | 534,900 |
Apr 25, 2024 | 1,572.00 | 1,575.50 | 1,547.00 | 1,558.50 | 1,558.50 | 286,400 |
Apr 24, 2024 | 1,575.00 | 1,589.50 | 1,568.00 | 1,577.50 | 1,577.50 | 396,600 |
Apr 23, 2024 | 1,594.50 | 1,603.50 | 1,567.50 | 1,575.00 | 1,575.00 | 378,000 |
Apr 22, 2024 | 1,581.00 | 1,606.00 | 1,546.00 | 1,580.50 | 1,580.50 | 824,300 |
Apr 19, 2024 | 1,554.50 | 1,569.50 | 1,507.50 | 1,541.00 | 1,541.00 | 784,200 |
Apr 18, 2024 | 1,515.50 | 1,561.00 | 1,505.00 | 1,554.50 | 1,554.50 | 339,100 |
Apr 17, 2024 | 1,535.00 | 1,535.00 | 1,495.00 | 1,502.00 | 1,502.00 | 354,500 |
Apr 16, 2024 | 1,584.50 | 1,599.00 | 1,526.50 | 1,527.50 | 1,527.50 | 565,700 |
Apr 15, 2024 | 1,560.00 | 1,587.50 | 1,538.50 | 1,587.50 | 1,587.50 | 332,500 |
Apr 12, 2024 | 1,582.50 | 1,602.50 | 1,569.50 | 1,585.50 | 1,585.50 | 494,500 |
Apr 11, 2024 | 1,527.00 | 1,575.00 | 1,525.00 | 1,573.00 | 1,573.00 | 429,100 |
Apr 10, 2024 | 1,522.50 | 1,541.50 | 1,518.50 | 1,535.00 | 1,535.00 | 281,600 |
Apr 09, 2024 | 1,554.00 | 1,555.50 | 1,525.50 | 1,535.00 | 1,535.00 | 416,400 |
Apr 08, 2024 | 1,533.50 | 1,548.50 | 1,526.00 | 1,537.50 | 1,537.50 | 355,300 |
Apr 05, 2024 | 1,518.00 | 1,522.50 | 1,494.00 | 1,519.00 | 1,519.00 | 371,000 |
Apr 04, 2024 | 1,523.50 | 1,558.50 | 1,523.50 | 1,542.50 | 1,542.50 | 567,100 |
Apr 03, 2024 | 1,485.50 | 1,541.00 | 1,479.00 | 1,521.00 | 1,521.00 | 882,300 |
Apr 02, 2024 | 1,513.50 | 1,528.00 | 1,475.00 | 1,490.00 | 1,490.00 | 710,900 |
Apr 01, 2024 | 1,558.00 | 1,561.00 | 1,507.50 | 1,510.00 | 1,510.00 | 581,100 |
Mar 29, 2024 | 1,541.00 | 1,559.50 | 1,531.50 | 1,556.00 | 1,556.00 | 323,900 |
Mar 28, 2024 | 1,564.50 | 1,566.00 | 1,529.50 | 1,532.00 | 1,532.00 | 813,300 |
Mar 28, 2024 | 22 Dividend | |||||
Mar 27, 2024 | 1,628.00 | 1,629.00 | 1,590.00 | 1,594.00 | 1,572.00 | 1,473,400 |
Mar 26, 2024 | 1,614.50 | 1,614.50 | 1,576.50 | 1,588.00 | 1,566.08 | 766,300 |
Mar 25, 2024 | 1,628.00 | 1,628.00 | 1,595.50 | 1,608.00 | 1,585.81 | 795,600 |
Mar 22, 2024 | 1,642.50 | 1,644.50 | 1,616.00 | 1,644.00 | 1,621.31 | 639,600 |
Mar 21, 2024 | 1,587.00 | 1,654.00 | 1,571.50 | 1,642.00 | 1,619.34 | 1,016,400 |
Mar 19, 2024 | 1,562.00 | 1,589.00 | 1,556.50 | 1,565.50 | 1,543.89 | 661,400 |
Mar 18, 2024 | 1,578.50 | 1,579.50 | 1,538.50 | 1,563.50 | 1,541.92 | 626,800 |
Mar 15, 2024 | 1,553.00 | 1,573.00 | 1,530.00 | 1,543.00 | 1,521.70 | 1,147,100 |
Mar 14, 2024 | 1,574.00 | 1,591.50 | 1,547.50 | 1,559.00 | 1,537.48 | 627,900 |
Mar 13, 2024 | 1,587.50 | 1,602.00 | 1,515.50 | 1,550.00 | 1,528.61 | 764,400 |
Mar 12, 2024 | 1,565.00 | 1,567.00 | 1,525.00 | 1,562.50 | 1,540.93 | 757,400 |
Mar 11, 2024 | 1,684.50 | 1,687.50 | 1,567.50 | 1,592.50 | 1,570.52 | 1,312,600 |
Mar 08, 2024 | 1,644.50 | 1,712.00 | 1,621.50 | 1,684.50 | 1,661.25 | 1,344,900 |
Mar 07, 2024 | 1,577.00 | 1,643.50 | 1,574.00 | 1,637.00 | 1,614.41 | 1,001,000 |
Mar 06, 2024 | 1,549.50 | 1,569.50 | 1,534.50 | 1,557.50 | 1,536.00 | 1,130,300 |
Mar 05, 2024 | 1,531.00 | 1,550.00 | 1,515.50 | 1,547.00 | 1,525.65 | 730,900 |
Mar 04, 2024 | 1,548.00 | 1,550.00 | 1,519.00 | 1,526.00 | 1,504.94 | 627,500 |
Mar 01, 2024 | 1,529.00 | 1,560.00 | 1,519.00 | 1,550.50 | 1,529.10 | 805,200 |
Feb 29, 2024 | 1,519.50 | 1,533.00 | 1,513.50 | 1,519.00 | 1,498.04 | 572,700 |
Feb 28, 2024 | 1,510.00 | 1,550.00 | 1,508.50 | 1,519.50 | 1,498.53 | 880,200 |
Feb 27, 2024 | 1,499.00 | 1,527.00 | 1,490.50 | 1,506.50 | 1,485.71 | 846,300 |
Feb 26, 2024 | 1,520.00 | 1,532.50 | 1,499.00 | 1,499.50 | 1,478.80 | 491,300 |
Feb 22, 2024 | 1,508.00 | 1,536.00 | 1,505.00 | 1,514.50 | 1,493.60 | 420,900 |
Feb 21, 2024 | 1,497.00 | 1,502.50 | 1,487.50 | 1,500.50 | 1,479.79 | 294,500 |
Feb 20, 2024 | 1,522.00 | 1,535.50 | 1,491.00 | 1,498.00 | 1,477.32 | 598,200 |
Feb 19, 2024 | 1,480.00 | 1,529.50 | 1,479.00 | 1,527.50 | 1,506.42 | 450,000 |
Feb 16, 2024 | 1,460.50 | 1,490.00 | 1,457.00 | 1,478.00 | 1,457.60 | 487,500 |
Feb 15, 2024 | 1,471.00 | 1,490.50 | 1,435.00 | 1,438.00 | 1,418.15 | 575,000 |
Feb 14, 2024 | 1,454.50 | 1,464.00 | 1,442.50 | 1,453.50 | 1,433.44 | 427,500 |
Feb 13, 2024 | 1,411.50 | 1,451.00 | 1,410.00 | 1,450.50 | 1,430.48 | 555,400 |
Feb 09, 2024 | 1,421.00 | 1,421.00 | 1,387.50 | 1,406.00 | 1,386.59 | 610,900 |
Feb 08, 2024 | 1,431.00 | 1,448.00 | 1,416.00 | 1,431.50 | 1,411.74 | 460,500 |
Feb 07, 2024 | 1,421.00 | 1,435.50 | 1,408.50 | 1,435.50 | 1,415.69 | 334,500 |
Feb 06, 2024 | 1,440.00 | 1,443.50 | 1,424.00 | 1,429.50 | 1,409.77 | 604,600 |
Feb 05, 2024 | 1,400.50 | 1,457.00 | 1,372.50 | 1,439.00 | 1,419.14 | 1,010,400 |
Feb 02, 2024 | 1,396.50 | 1,403.00 | 1,376.50 | 1,397.00 | 1,377.72 | 547,300 |
Feb 01, 2024 | 1,391.00 | 1,404.50 | 1,378.50 | 1,404.50 | 1,385.12 | 695,000 |
Jan 31, 2024 | 1,365.00 | 1,414.00 | 1,364.00 | 1,412.50 | 1,393.01 | 746,200 |
Jan 30, 2024 | 1,377.00 | 1,381.00 | 1,364.00 | 1,364.00 | 1,345.17 | 293,300 |
Jan 29, 2024 | 1,379.50 | 1,396.00 | 1,373.50 | 1,383.50 | 1,364.41 | 361,200 |
Jan 26, 2024 | 1,369.50 | 1,386.00 | 1,360.00 | 1,370.00 | 1,351.09 | 489,600 |
Jan 25, 2024 | 1,387.50 | 1,400.00 | 1,375.50 | 1,383.00 | 1,363.91 | 612,700 |
Jan 24, 2024 | 1,342.50 | 1,387.50 | 1,336.50 | 1,387.50 | 1,368.35 | 615,200 |
Jan 23, 2024 | 1,339.50 | 1,357.00 | 1,333.00 | 1,343.50 | 1,324.96 | 472,400 |
Jan 22, 2024 | 1,332.50 | 1,340.00 | 1,326.00 | 1,339.00 | 1,320.52 | 389,500 |
Jan 19, 2024 | 1,340.00 | 1,343.00 | 1,320.50 | 1,325.00 | 1,306.71 | 548,400 |
Jan 18, 2024 | 1,331.50 | 1,339.00 | 1,320.50 | 1,335.00 | 1,316.57 | 401,500 |
Jan 17, 2024 | 1,330.50 | 1,349.00 | 1,328.00 | 1,332.50 | 1,314.11 | 463,900 |
Jan 16, 2024 | 1,317.00 | 1,342.00 | 1,317.00 | 1,322.00 | 1,303.75 | 388,500 |
Jan 15, 2024 | 1,317.00 | 1,331.00 | 1,317.00 | 1,328.50 | 1,310.16 | 70,900 |
Jan 12, 2024 | 1,335.00 | 1,347.00 | 1,313.00 | 1,313.00 | 1,294.88 | 567,100 |
Jan 11, 2024 | 1,342.50 | 1,377.00 | 1,335.50 | 1,338.00 | 1,319.53 | 810,500 |
Jan 10, 2024 | 1,323.50 | 1,333.50 | 1,314.00 | 1,316.00 | 1,297.84 | 565,200 |
Jan 09, 2024 | 1,321.50 | 1,333.00 | 1,312.50 | 1,325.00 | 1,306.71 | 604,000 |
Jan 05, 2024 | 1,294.00 | 1,317.50 | 1,287.50 | 1,317.50 | 1,299.32 | 630,700 |
Jan 04, 2024 | 1,263.00 | 1,281.50 | 1,246.50 | 1,281.50 | 1,263.81 | 438,500 |
Dec 29, 2023 | 1,268.00 | 1,274.50 | 1,256.00 | 1,263.50 | 1,246.06 | 401,300 |
Dec 28, 2023 | 1,259.50 | 1,273.50 | 1,258.00 | 1,265.00 | 1,247.54 | 331,600 |
Dec 27, 2023 | 1,255.00 | 1,264.00 | 1,250.50 | 1,264.00 | 1,246.55 | 328,700 |
Dec 26, 2023 | 1,259.00 | 1,259.50 | 1,237.00 | 1,249.00 | 1,231.76 | 439,900 |
Dec 25, 2023 | 1,259.00 | 1,268.00 | 1,245.50 | 1,252.00 | 1,234.72 | 620,900 |
Dec 22, 2023 | 1,219.50 | 1,240.00 | 1,219.50 | 1,240.00 | 1,222.89 | 574,400 |
Dec 21, 2023 | 1,228.50 | 1,236.00 | 1,212.50 | 1,219.00 | 1,202.18 | 557,300 |
Dec 20, 2023 | 1,245.00 | 1,257.50 | 1,238.50 | 1,242.50 | 1,225.35 | 675,300 |
Dec 19, 2023 | 1,260.50 | 1,269.50 | 1,245.00 | 1,256.50 | 1,239.16 | 687,400 |
Dec 18, 2023 | 1,277.00 | 1,284.50 | 1,250.50 | 1,268.00 | 1,250.50 | 500,600 |
Dec 15, 2023 | 1,290.00 | 1,310.00 | 1,285.00 | 1,299.00 | 1,281.07 | 714,400 |
Dec 14, 2023 | 1,334.50 | 1,341.00 | 1,291.00 | 1,299.50 | 1,281.56 | 522,400 |
Dec 13, 2023 | 1,336.00 | 1,350.00 | 1,335.00 | 1,343.50 | 1,324.96 | 384,800 |
Dec 12, 2023 | 1,332.00 | 1,347.00 | 1,324.00 | 1,329.00 | 1,310.66 | 460,200 |
Dec 11, 2023 | 1,353.50 | 1,364.50 | 1,337.50 | 1,350.00 | 1,331.37 | 719,000 |
Dec 08, 2023 | 1,360.00 | 1,379.00 | 1,345.00 | 1,352.50 | 1,333.83 | 1,046,300 |
Dec 07, 2023 | 1,334.00 | 1,359.50 | 1,328.00 | 1,359.50 | 1,340.74 | 681,300 |
Dec 06, 2023 | 1,309.50 | 1,343.00 | 1,309.50 | 1,341.00 | 1,322.49 | 893,400 |
Dec 05, 2023 | 1,309.00 | 1,329.50 | 1,308.00 | 1,309.50 | 1,291.43 | 577,600 |
Dec 04, 2023 | 1,312.50 | 1,342.00 | 1,311.50 | 1,321.00 | 1,302.77 | 796,900 |
Dec 01, 2023 | 1,314.00 | 1,322.00 | 1,305.50 | 1,317.00 | 1,298.82 | 597,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |