Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 1,925.0000 | 1,925.0000 | 1,880.0000 | 1,880.0000 | 1,880.0000 | 9,930,000 |
Apr 23, 2024 | 1,875.0000 | 1,920.0000 | 1,870.0000 | 1,905.0000 | 1,905.0000 | 10,743,000 |
Apr 22, 2024 | 1,930.0000 | 1,930.0000 | 1,795.0000 | 1,870.0000 | 1,870.0000 | 22,737,300 |
Apr 22, 2024 | 122.67 Dividend | |||||
Apr 19, 2024 | 2,020.0000 | 2,040.0000 | 1,980.0000 | 1,990.0000 | 1,867.3300 | 28,769,000 |
Apr 18, 2024 | 2,040.0000 | 2,060.0000 | 2,010.0000 | 2,020.0000 | 1,895.4806 | 14,124,100 |
Apr 17, 2024 | 2,020.0000 | 2,050.0000 | 2,020.0000 | 2,040.0000 | 1,914.2478 | 11,422,200 |
Apr 16, 2024 | 2,080.0000 | 2,090.0000 | 2,000.0000 | 2,020.0000 | 1,895.4806 | 23,767,200 |
Apr 05, 2024 | 2,120.0000 | 2,130.0000 | 2,090.0000 | 2,100.0000 | 1,970.5492 | 8,314,900 |
Apr 04, 2024 | 2,080.0000 | 2,120.0000 | 2,070.0000 | 2,110.0000 | 1,979.9327 | 13,244,700 |
Apr 03, 2024 | 2,150.0000 | 2,160.0000 | 2,060.0000 | 2,080.0000 | 1,951.7821 | 18,837,700 |
Apr 02, 2024 | 2,120.0000 | 2,160.0000 | 2,110.0000 | 2,140.0000 | 2,008.0835 | 11,116,300 |
Apr 01, 2024 | 2,180.0000 | 2,190.0000 | 2,090.0000 | 2,140.0000 | 2,008.0835 | 23,417,600 |
Mar 28, 2024 | 2,200.0000 | 2,220.0000 | 2,170.0000 | 2,180.0000 | 2,045.6177 | 13,599,700 |
Mar 27, 2024 | 2,150.0000 | 2,210.0000 | 2,140.0000 | 2,200.0000 | 2,064.3848 | 27,632,300 |
Mar 26, 2024 | 2,170.0000 | 2,170.0000 | 2,090.0000 | 2,150.0000 | 2,017.4670 | 24,894,400 |
Mar 25, 2024 | 2,110.0000 | 2,110.0000 | 2,040.0000 | 2,110.0000 | 1,979.9327 | 18,430,400 |
Mar 22, 2024 | 2,050.0000 | 2,050.0000 | 2,020.0000 | 2,050.0000 | 1,923.6313 | 7,239,300 |
Mar 21, 2024 | 2,050.0000 | 2,060.0000 | 2,030.0000 | 2,040.0000 | 1,914.2478 | 8,605,800 |
Mar 20, 2024 | 1,995.0000 | 2,050.0000 | 1,990.0000 | 2,040.0000 | 1,914.2478 | 13,493,000 |
Mar 19, 2024 | 2,040.0000 | 2,060.0000 | 1,985.0000 | 1,995.0000 | 1,872.0217 | 8,588,600 |
Mar 18, 2024 | 1,990.0000 | 2,010.0000 | 1,975.0000 | 1,990.0000 | 1,867.3300 | 12,025,500 |
Mar 15, 2024 | 1,985.0000 | 2,010.0000 | 1,980.0000 | 1,985.0000 | 1,862.6382 | 7,013,900 |
Mar 14, 2024 | 1,995.0000 | 2,000.0000 | 1,980.0000 | 1,985.0000 | 1,862.6382 | 8,038,100 |
Mar 13, 2024 | 2,020.0000 | 2,030.0000 | 1,970.0000 | 1,995.0000 | 1,872.0217 | 17,524,800 |
Mar 08, 2024 | 1,985.0000 | 2,020.0000 | 1,985.0000 | 2,010.0000 | 1,886.0970 | 14,368,700 |
Mar 07, 2024 | 1,975.0000 | 2,010.0000 | 1,960.0000 | 1,985.0000 | 1,862.6382 | 13,380,000 |
Mar 06, 2024 | 1,950.0000 | 1,980.0000 | 1,945.0000 | 1,970.0000 | 1,848.5629 | 13,699,400 |
Mar 05, 2024 | 1,970.0000 | 1,985.0000 | 1,955.0000 | 1,960.0000 | 1,839.1792 | 7,316,900 |
Mar 04, 2024 | 1,985.0000 | 1,995.0000 | 1,965.0000 | 1,970.0000 | 1,848.5629 | 8,686,200 |
Mar 01, 2024 | 1,995.0000 | 2,000.0000 | 1,940.0000 | 1,985.0000 | 1,862.6382 | 30,828,100 |
Feb 29, 2024 | 2,080.0000 | 2,090.0000 | 1,975.0000 | 1,995.0000 | 1,872.0217 | 40,503,500 |
Feb 28, 2024 | 2,130.0000 | 2,140.0000 | 2,060.0000 | 2,080.0000 | 1,951.7821 | 17,849,000 |
Feb 27, 2024 | 2,080.0000 | 2,140.0000 | 2,050.0000 | 2,120.0000 | 1,989.3163 | 14,667,200 |
Feb 26, 2024 | 2,040.0000 | 2,090.0000 | 2,010.0000 | 2,050.0000 | 1,923.6313 | 15,719,300 |
Feb 23, 2024 | 2,100.0000 | 2,100.0000 | 2,000.0000 | 2,030.0000 | 1,904.8643 | 22,209,500 |
Feb 22, 2024 | 2,080.0000 | 2,130.0000 | 2,060.0000 | 2,100.0000 | 1,970.5492 | 14,881,100 |
Feb 21, 2024 | 1,990.0000 | 2,100.0000 | 1,990.0000 | 2,080.0000 | 1,951.7821 | 34,764,700 |
Feb 20, 2024 | 1,945.0000 | 1,995.0000 | 1,930.0000 | 1,980.0000 | 1,857.9464 | 10,900,200 |
Feb 19, 2024 | 1,975.0000 | 1,985.0000 | 1,930.0000 | 1,935.0000 | 1,815.7203 | 11,109,700 |
Feb 16, 2024 | 1,960.0000 | 1,985.0000 | 1,950.0000 | 1,975.0000 | 1,853.2546 | 7,302,700 |
Feb 15, 2024 | 2,000.0000 | 2,020.0000 | 1,945.0000 | 1,950.0000 | 1,829.7957 | 24,092,600 |
Feb 13, 2024 | 1,910.0000 | 1,985.0000 | 1,905.0000 | 1,945.0000 | 1,825.1039 | 31,404,400 |
Feb 12, 2024 | 1,780.0000 | 1,940.0000 | 1,780.0000 | 1,905.0000 | 1,787.5696 | 35,521,800 |
Feb 07, 2024 | 1,770.0000 | 1,785.0000 | 1,765.0000 | 1,780.0000 | 1,670.2750 | 3,728,700 |
Feb 06, 2024 | 1,770.0000 | 1,780.0000 | 1,760.0000 | 1,770.0000 | 1,660.8915 | 5,932,200 |
Feb 05, 2024 | 1,745.0000 | 1,785.0000 | 1,740.0000 | 1,770.0000 | 1,660.8915 | 22,163,700 |
Feb 02, 2024 | 1,745.0000 | 1,760.0000 | 1,740.0000 | 1,745.0000 | 1,637.4325 | 4,474,000 |
Feb 01, 2024 | 1,760.0000 | 1,775.0000 | 1,745.0000 | 1,745.0000 | 1,637.4325 | 9,131,800 |
Jan 31, 2024 | 1,750.0000 | 1,760.0000 | 1,735.0000 | 1,760.0000 | 1,651.5079 | 11,804,600 |
Jan 30, 2024 | 1,715.0000 | 1,750.0000 | 1,710.0000 | 1,750.0000 | 1,642.1243 | 15,709,000 |
Jan 29, 2024 | 1,720.0000 | 1,720.0000 | 1,705.0000 | 1,715.0000 | 1,609.2819 | 3,475,600 |
Jan 26, 2024 | 1,720.0000 | 1,720.0000 | 1,700.0000 | 1,715.0000 | 1,609.2819 | 6,500,700 |
Jan 25, 2024 | 1,720.0000 | 1,725.0000 | 1,710.0000 | 1,720.0000 | 1,613.9736 | 4,378,800 |
Jan 24, 2024 | 1,725.0000 | 1,740.0000 | 1,710.0000 | 1,725.0000 | 1,618.6654 | 9,476,700 |
Jan 23, 2024 | 1,750.0000 | 1,750.0000 | 1,720.0000 | 1,730.0000 | 1,623.3572 | 13,001,300 |
Jan 22, 2024 | 1,745.0000 | 1,785.0000 | 1,740.0000 | 1,745.0000 | 1,637.4325 | 26,856,200 |
Jan 19, 2024 | 1,760.0000 | 1,775.0000 | 1,735.0000 | 1,745.0000 | 1,637.4325 | 7,888,400 |
Jan 18, 2024 | 1,740.0000 | 1,760.0000 | 1,735.0000 | 1,755.0000 | 1,646.8162 | 7,808,900 |
Jan 17, 2024 | 1,750.0000 | 1,760.0000 | 1,745.0000 | 1,750.0000 | 1,642.1243 | 4,312,800 |
Jan 16, 2024 | 1,755.0000 | 1,760.0000 | 1,745.0000 | 1,755.0000 | 1,646.8162 | 7,516,600 |
Jan 15, 2024 | 1,745.0000 | 1,775.0000 | 1,735.0000 | 1,750.0000 | 1,642.1243 | 15,890,800 |
Jan 12, 2024 | 1,730.0000 | 1,740.0000 | 1,725.0000 | 1,740.0000 | 1,632.7407 | 8,859,700 |
Jan 11, 2024 | 1,725.0000 | 1,735.0000 | 1,720.0000 | 1,730.0000 | 1,623.3572 | 7,501,000 |
Jan 10, 2024 | 1,725.0000 | 1,735.0000 | 1,720.0000 | 1,725.0000 | 1,618.6654 | 8,566,000 |
Jan 09, 2024 | 1,725.0000 | 1,730.0000 | 1,715.0000 | 1,725.0000 | 1,618.6654 | 5,115,500 |
Jan 08, 2024 | 1,720.0000 | 1,755.0000 | 1,715.0000 | 1,725.0000 | 1,618.6654 | 12,279,200 |
Jan 05, 2024 | 1,715.0000 | 1,755.0000 | 1,705.0000 | 1,720.0000 | 1,613.9736 | 12,185,000 |
Jan 04, 2024 | 1,710.0000 | 1,720.0000 | 1,705.0000 | 1,715.0000 | 1,609.2819 | 7,121,600 |
Jan 03, 2024 | 1,705.0000 | 1,710.0000 | 1,695.0000 | 1,710.0000 | 1,604.5901 | 4,362,200 |
Jan 02, 2024 | 1,705.0000 | 1,710.0000 | 1,695.0000 | 1,705.0000 | 1,599.8983 | 8,133,800 |
Dec 29, 2023 | 1,695.0000 | 1,705.0000 | 1,690.0000 | 1,695.0000 | 1,590.5146 | 5,105,700 |
Dec 28, 2023 | 1,690.0000 | 1,695.0000 | 1,685.0000 | 1,695.0000 | 1,590.5146 | 1,986,000 |
Dec 27, 2023 | 1,680.0000 | 1,695.0000 | 1,675.0000 | 1,690.0000 | 1,585.8229 | 5,756,200 |
Dec 22, 2023 | 1,680.0000 | 1,685.0000 | 1,675.0000 | 1,680.0000 | 1,576.4393 | 3,756,700 |
Dec 21, 2023 | 1,690.0000 | 1,690.0000 | 1,675.0000 | 1,680.0000 | 1,576.4393 | 3,122,200 |
Dec 20, 2023 | 1,685.0000 | 1,690.0000 | 1,675.0000 | 1,690.0000 | 1,585.8229 | 3,905,700 |
Dec 19, 2023 | 1,690.0000 | 1,695.0000 | 1,685.0000 | 1,685.0000 | 1,581.1311 | 2,225,400 |
Dec 18, 2023 | 1,680.0000 | 1,705.0000 | 1,680.0000 | 1,690.0000 | 1,585.8229 | 3,493,800 |
Dec 15, 2023 | 1,680.0000 | 1,700.0000 | 1,675.0000 | 1,690.0000 | 1,585.8229 | 2,692,000 |
Dec 14, 2023 | 1,650.0000 | 1,700.0000 | 1,645.0000 | 1,680.0000 | 1,576.4393 | 5,413,600 |
Dec 13, 2023 | 1,655.0000 | 1,660.0000 | 1,650.0000 | 1,650.0000 | 1,548.2887 | 2,978,900 |
Dec 12, 2023 | 1,650.0000 | 1,665.0000 | 1,650.0000 | 1,660.0000 | 1,557.6722 | 3,491,200 |
Dec 11, 2023 | 1,660.0000 | 1,670.0000 | 1,650.0000 | 1,655.0000 | 1,552.9805 | 7,756,000 |
Dec 08, 2023 | 1,690.0000 | 1,695.0000 | 1,650.0000 | 1,655.0000 | 1,552.9805 | 21,366,600 |
Dec 07, 2023 | 1,690.0000 | 1,700.0000 | 1,690.0000 | 1,690.0000 | 1,585.8229 | 5,729,100 |
Dec 06, 2023 | 1,700.0000 | 1,705.0000 | 1,690.0000 | 1,695.0000 | 1,590.5146 | 6,027,900 |
Dec 05, 2023 | 1,700.0000 | 1,710.0000 | 1,695.0000 | 1,700.0000 | 1,595.2065 | 5,548,800 |
Dec 04, 2023 | 1,705.0000 | 1,710.0000 | 1,695.0000 | 1,705.0000 | 1,599.8983 | 7,476,000 |
Dec 01, 2023 | 1,710.0000 | 1,710.0000 | 1,700.0000 | 1,705.0000 | 1,599.8983 | 2,824,400 |
Nov 30, 2023 | 1,695.0000 | 1,710.0000 | 1,695.0000 | 1,705.0000 | 1,599.8983 | 4,128,300 |
Nov 29, 2023 | 1,705.0000 | 1,710.0000 | 1,695.0000 | 1,695.0000 | 1,590.5146 | 7,922,600 |
Nov 28, 2023 | 1,710.0000 | 1,720.0000 | 1,700.0000 | 1,705.0000 | 1,599.8983 | 5,102,400 |
Nov 27, 2023 | 1,710.0000 | 1,760.0000 | 1,705.0000 | 1,710.0000 | 1,604.5901 | 13,229,300 |
Nov 24, 2023 | 1,715.0000 | 1,725.0000 | 1,700.0000 | 1,710.0000 | 1,604.5901 | 1,753,400 |
Nov 23, 2023 | 1,710.0000 | 1,720.0000 | 1,705.0000 | 1,715.0000 | 1,609.2819 | 4,682,800 |
Nov 22, 2023 | 1,705.0000 | 1,725.0000 | 1,705.0000 | 1,710.0000 | 1,604.5901 | 1,611,900 |
Nov 21, 2023 | 1,725.0000 | 1,730.0000 | 1,710.0000 | 1,725.0000 | 1,618.6654 | 2,146,500 |
Nov 20, 2023 | 1,720.0000 | 1,735.0000 | 1,710.0000 | 1,725.0000 | 1,618.6654 | 3,410,900 |
Nov 17, 2023 | 1,715.0000 | 1,720.0000 | 1,705.0000 | 1,720.0000 | 1,613.9736 | 3,567,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |