Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 1,254.50 | 1,255.00 | 1,239.00 | 1,239.00 | 1,239.00 | 1,534,200 |
May 01, 2024 | 1,255.00 | 1,259.50 | 1,248.00 | 1,251.50 | 1,251.50 | 593,600 |
Apr 30, 2024 | 1,269.50 | 1,269.50 | 1,252.00 | 1,255.00 | 1,255.00 | 862,900 |
Apr 26, 2024 | 1,257.00 | 1,269.00 | 1,247.00 | 1,259.00 | 1,259.00 | 1,001,800 |
Apr 25, 2024 | 1,275.00 | 1,275.00 | 1,256.00 | 1,256.00 | 1,256.00 | 1,042,400 |
Apr 24, 2024 | 1,292.00 | 1,292.00 | 1,278.50 | 1,280.00 | 1,280.00 | 779,900 |
Apr 23, 2024 | 1,301.00 | 1,304.00 | 1,293.50 | 1,295.50 | 1,295.50 | 567,400 |
Apr 22, 2024 | 1,298.00 | 1,309.00 | 1,294.50 | 1,305.00 | 1,305.00 | 606,500 |
Apr 19, 2024 | 1,310.50 | 1,310.50 | 1,278.50 | 1,287.00 | 1,287.00 | 1,002,000 |
Apr 18, 2024 | 1,315.00 | 1,321.00 | 1,306.50 | 1,311.00 | 1,311.00 | 448,500 |
Apr 17, 2024 | 1,327.00 | 1,327.00 | 1,298.50 | 1,302.00 | 1,302.00 | 719,600 |
Apr 16, 2024 | 1,333.00 | 1,333.00 | 1,304.00 | 1,316.50 | 1,316.50 | 849,100 |
Apr 15, 2024 | 1,332.50 | 1,340.00 | 1,328.50 | 1,340.00 | 1,340.00 | 326,300 |
Apr 12, 2024 | 1,337.50 | 1,346.00 | 1,332.00 | 1,339.00 | 1,339.00 | 458,400 |
Apr 11, 2024 | 1,345.00 | 1,345.00 | 1,329.00 | 1,337.00 | 1,337.00 | 522,600 |
Apr 10, 2024 | 1,345.50 | 1,358.50 | 1,344.50 | 1,356.50 | 1,356.50 | 475,200 |
Apr 09, 2024 | 1,355.00 | 1,358.50 | 1,343.00 | 1,353.50 | 1,353.50 | 482,300 |
Apr 08, 2024 | 1,350.50 | 1,360.00 | 1,343.50 | 1,354.50 | 1,354.50 | 521,100 |
Apr 05, 2024 | 1,341.50 | 1,356.00 | 1,334.50 | 1,352.50 | 1,352.50 | 481,500 |
Apr 04, 2024 | 1,352.50 | 1,359.00 | 1,342.50 | 1,345.00 | 1,345.00 | 604,400 |
Apr 03, 2024 | 1,345.00 | 1,358.50 | 1,339.00 | 1,351.50 | 1,351.50 | 662,400 |
Apr 02, 2024 | 1,376.00 | 1,376.00 | 1,346.00 | 1,349.50 | 1,349.50 | 992,500 |
Apr 01, 2024 | 1,393.50 | 1,405.00 | 1,381.00 | 1,382.50 | 1,382.50 | 1,656,000 |
Mar 29, 2024 | 1,386.00 | 1,403.50 | 1,377.00 | 1,393.00 | 1,393.00 | 778,200 |
Mar 28, 2024 | 1,405.00 | 1,411.50 | 1,383.00 | 1,389.00 | 1,389.00 | 1,483,700 |
Mar 28, 2024 | 7 Dividend | |||||
Mar 27, 2024 | 1,436.00 | 1,447.00 | 1,416.00 | 1,418.50 | 1,411.50 | 2,786,600 |
Mar 26, 2024 | 1,422.50 | 1,455.00 | 1,416.00 | 1,436.00 | 1,428.91 | 2,318,500 |
Mar 25, 2024 | 1,399.50 | 1,447.50 | 1,391.00 | 1,420.00 | 1,412.99 | 4,675,600 |
Mar 22, 2024 | 1,345.00 | 1,351.50 | 1,331.00 | 1,348.00 | 1,341.35 | 1,122,600 |
Mar 21, 2024 | 1,350.00 | 1,351.00 | 1,336.00 | 1,345.50 | 1,338.86 | 1,080,600 |
Mar 19, 2024 | 1,346.00 | 1,349.00 | 1,332.50 | 1,347.50 | 1,340.85 | 909,900 |
Mar 18, 2024 | 1,324.00 | 1,339.50 | 1,318.00 | 1,337.00 | 1,330.40 | 998,400 |
Mar 15, 2024 | 1,314.00 | 1,330.50 | 1,311.00 | 1,322.00 | 1,315.48 | 1,058,100 |
Mar 14, 2024 | 1,275.50 | 1,313.00 | 1,273.00 | 1,313.00 | 1,306.52 | 1,227,200 |
Mar 13, 2024 | 1,280.50 | 1,286.50 | 1,269.50 | 1,277.00 | 1,270.70 | 672,700 |
Mar 12, 2024 | 1,284.50 | 1,285.50 | 1,253.00 | 1,278.50 | 1,272.19 | 1,140,800 |
Mar 11, 2024 | 1,305.00 | 1,306.00 | 1,275.50 | 1,285.50 | 1,279.16 | 1,431,500 |
Mar 08, 2024 | 1,330.00 | 1,331.50 | 1,305.50 | 1,312.00 | 1,305.53 | 1,040,700 |
Mar 07, 2024 | 1,325.00 | 1,354.00 | 1,320.00 | 1,348.50 | 1,341.85 | 1,372,400 |
Mar 06, 2024 | 1,308.50 | 1,326.00 | 1,305.50 | 1,320.00 | 1,313.49 | 792,400 |
Mar 05, 2024 | 1,316.00 | 1,316.00 | 1,298.00 | 1,309.50 | 1,303.04 | 603,600 |
Mar 04, 2024 | 1,317.00 | 1,318.50 | 1,305.50 | 1,311.50 | 1,305.03 | 871,100 |
Mar 01, 2024 | 1,325.00 | 1,329.50 | 1,317.00 | 1,322.50 | 1,315.97 | 665,400 |
Feb 29, 2024 | 1,327.50 | 1,344.50 | 1,309.50 | 1,330.50 | 1,323.93 | 1,521,100 |
Feb 28, 2024 | 1,321.00 | 1,325.50 | 1,315.50 | 1,323.50 | 1,316.97 | 639,600 |
Feb 27, 2024 | 1,315.00 | 1,327.50 | 1,307.00 | 1,324.50 | 1,317.96 | 773,400 |
Feb 26, 2024 | 1,307.00 | 1,325.50 | 1,307.00 | 1,319.50 | 1,312.99 | 1,038,800 |
Feb 22, 2024 | 1,294.00 | 1,309.00 | 1,292.00 | 1,302.50 | 1,296.07 | 757,900 |
Feb 21, 2024 | 1,311.50 | 1,313.50 | 1,296.50 | 1,299.50 | 1,293.09 | 751,400 |
Feb 20, 2024 | 1,280.00 | 1,304.00 | 1,280.00 | 1,304.00 | 1,297.57 | 1,237,100 |
Feb 19, 2024 | 1,263.00 | 1,285.00 | 1,261.50 | 1,285.00 | 1,278.66 | 686,600 |
Feb 16, 2024 | 1,245.00 | 1,272.00 | 1,245.00 | 1,262.50 | 1,256.27 | 1,308,900 |
Feb 15, 2024 | 1,258.50 | 1,261.00 | 1,241.00 | 1,243.50 | 1,237.36 | 1,214,100 |
Feb 14, 2024 | 1,299.00 | 1,300.50 | 1,246.50 | 1,248.50 | 1,242.34 | 2,189,200 |
Feb 13, 2024 | 1,291.00 | 1,309.00 | 1,282.50 | 1,300.50 | 1,294.08 | 1,498,900 |
Feb 09, 2024 | 1,281.00 | 1,293.00 | 1,277.50 | 1,286.50 | 1,280.15 | 630,000 |
Feb 08, 2024 | 1,293.50 | 1,294.50 | 1,276.50 | 1,291.50 | 1,285.13 | 716,400 |
Feb 07, 2024 | 1,300.00 | 1,301.00 | 1,287.00 | 1,295.00 | 1,288.61 | 631,800 |
Feb 06, 2024 | 1,290.00 | 1,323.50 | 1,287.50 | 1,303.00 | 1,296.57 | 1,084,100 |
Feb 05, 2024 | 1,290.00 | 1,295.50 | 1,284.00 | 1,290.00 | 1,283.63 | 475,600 |
Feb 02, 2024 | 1,280.00 | 1,284.50 | 1,274.50 | 1,280.50 | 1,274.18 | 507,700 |
Feb 01, 2024 | 1,291.50 | 1,297.00 | 1,277.00 | 1,277.00 | 1,270.70 | 633,600 |
Jan 31, 2024 | 1,282.00 | 1,290.50 | 1,275.50 | 1,290.50 | 1,284.13 | 549,600 |
Jan 30, 2024 | 1,292.50 | 1,295.50 | 1,284.50 | 1,285.50 | 1,279.16 | 505,500 |
Jan 29, 2024 | 1,290.00 | 1,295.00 | 1,288.00 | 1,294.00 | 1,287.61 | 276,900 |
Jan 26, 2024 | 1,297.00 | 1,297.00 | 1,286.00 | 1,287.00 | 1,280.65 | 466,400 |
Jan 25, 2024 | 1,285.50 | 1,297.50 | 1,285.00 | 1,293.50 | 1,287.12 | 371,900 |
Jan 24, 2024 | 1,309.00 | 1,309.00 | 1,290.00 | 1,291.50 | 1,285.13 | 620,100 |
Jan 23, 2024 | 1,318.00 | 1,321.00 | 1,304.00 | 1,310.50 | 1,304.03 | 356,400 |
Jan 22, 2024 | 1,297.50 | 1,318.00 | 1,296.50 | 1,318.00 | 1,311.50 | 479,300 |
Jan 19, 2024 | 1,319.00 | 1,319.00 | 1,298.50 | 1,305.00 | 1,298.56 | 517,000 |
Jan 18, 2024 | 1,331.00 | 1,332.00 | 1,309.00 | 1,309.00 | 1,302.54 | 468,500 |
Jan 17, 2024 | 1,333.00 | 1,348.50 | 1,328.50 | 1,333.50 | 1,326.92 | 631,900 |
Jan 16, 2024 | 1,349.00 | 1,357.50 | 1,331.00 | 1,331.50 | 1,324.93 | 500,300 |
Jan 15, 2024 | 1,350.00 | 1,351.50 | 1,335.00 | 1,335.50 | 1,328.91 | 128,400 |
Jan 12, 2024 | 1,349.50 | 1,353.00 | 1,338.00 | 1,351.00 | 1,344.33 | 611,700 |
Jan 11, 2024 | 1,341.50 | 1,353.50 | 1,336.50 | 1,346.50 | 1,339.86 | 953,000 |
Jan 10, 2024 | 1,317.50 | 1,336.00 | 1,314.00 | 1,332.50 | 1,325.92 | 956,300 |
Jan 09, 2024 | 1,306.50 | 1,315.50 | 1,299.00 | 1,313.50 | 1,307.02 | 559,100 |
Jan 05, 2024 | 1,297.50 | 1,311.00 | 1,291.50 | 1,311.00 | 1,304.53 | 712,500 |
Jan 04, 2024 | 1,298.00 | 1,299.00 | 1,280.00 | 1,291.50 | 1,285.13 | 487,300 |
Dec 29, 2023 | 1,290.00 | 1,293.00 | 1,280.00 | 1,288.50 | 1,282.14 | 420,700 |
Dec 28, 2023 | 1,279.50 | 1,289.50 | 1,279.00 | 1,289.50 | 1,283.14 | 284,600 |
Dec 27, 2023 | 1,275.00 | 1,289.50 | 1,270.50 | 1,286.00 | 1,279.65 | 593,000 |
Dec 26, 2023 | 1,270.00 | 1,273.00 | 1,261.00 | 1,272.50 | 1,266.22 | 496,700 |
Dec 25, 2023 | 1,279.00 | 1,280.50 | 1,267.00 | 1,272.00 | 1,265.72 | 309,200 |
Dec 22, 2023 | 1,274.50 | 1,281.00 | 1,266.50 | 1,273.50 | 1,267.22 | 361,900 |
Dec 21, 2023 | 1,261.00 | 1,272.00 | 1,258.00 | 1,269.00 | 1,262.74 | 381,600 |
Dec 20, 2023 | 1,258.00 | 1,266.00 | 1,255.50 | 1,261.00 | 1,254.78 | 631,800 |
Dec 19, 2023 | 1,280.50 | 1,281.50 | 1,259.00 | 1,262.50 | 1,256.27 | 650,600 |
Dec 18, 2023 | 1,286.00 | 1,292.50 | 1,266.50 | 1,282.00 | 1,275.67 | 670,200 |
Dec 15, 2023 | 1,309.00 | 1,309.00 | 1,286.00 | 1,296.50 | 1,290.10 | 943,100 |
Dec 14, 2023 | 1,310.00 | 1,315.00 | 1,299.50 | 1,313.00 | 1,306.52 | 828,200 |
Dec 13, 2023 | 1,302.50 | 1,310.50 | 1,296.50 | 1,305.00 | 1,298.56 | 712,700 |
Dec 12, 2023 | 1,295.00 | 1,297.00 | 1,286.00 | 1,296.00 | 1,289.60 | 707,500 |
Dec 11, 2023 | 1,273.00 | 1,288.50 | 1,269.00 | 1,286.00 | 1,279.65 | 601,000 |
Dec 08, 2023 | 1,286.00 | 1,286.50 | 1,263.50 | 1,273.00 | 1,266.72 | 888,800 |
Dec 07, 2023 | 1,279.50 | 1,292.50 | 1,275.00 | 1,277.00 | 1,270.70 | 753,400 |
Dec 06, 2023 | 1,260.00 | 1,284.50 | 1,259.00 | 1,281.50 | 1,275.18 | 695,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |