Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 22, 2024 | 1,504.90 | 1,510.35 | 1,481.92 | 1,482.00 | 1,482.00 | 41,900 |
Apr 19, 2024 | 1,499.24 | 1,520.00 | 1,496.56 | 1,513.79 | 1,513.79 | 28,400 |
Apr 18, 2024 | 1,475.58 | 1,504.59 | 1,475.58 | 1,504.59 | 1,504.59 | 46,200 |
Apr 17, 2024 | 1,481.53 | 1,495.18 | 1,467.91 | 1,483.20 | 1,483.20 | 46,200 |
Apr 16, 2024 | 1,457.69 | 1,482.95 | 1,449.00 | 1,481.53 | 1,481.53 | 62,000 |
Apr 15, 2024 | 1,490.74 | 1,505.68 | 1,461.61 | 1,462.25 | 1,462.25 | 53,100 |
Apr 12, 2024 | 1,491.91 | 1,491.91 | 1,448.35 | 1,477.06 | 1,477.06 | 38,200 |
Apr 11, 2024 | 1,500.32 | 1,514.25 | 1,489.55 | 1,491.91 | 1,491.91 | 41,700 |
Apr 10, 2024 | 1,468.51 | 1,510.63 | 1,468.51 | 1,501.60 | 1,501.60 | 36,500 |
Apr 09, 2024 | 1,505.05 | 1,508.08 | 1,473.00 | 1,480.88 | 1,480.88 | 46,000 |
Apr 08, 2024 | 1,519.97 | 1,519.97 | 1,496.31 | 1,501.25 | 1,501.25 | 41,500 |
Apr 05, 2024 | 1,493.10 | 1,520.00 | 1,493.10 | 1,516.41 | 1,516.41 | 31,900 |
Apr 04, 2024 | 1,470.24 | 1,502.00 | 1,466.99 | 1,488.89 | 1,488.89 | 54,400 |
Apr 03, 2024 | 1,453.23 | 1,475.40 | 1,453.23 | 1,470.24 | 1,470.24 | 46,800 |
Apr 02, 2024 | 1,452.36 | 1,471.62 | 1,452.34 | 1,453.24 | 1,453.24 | 44,300 |
Apr 01, 2024 | 1,469.06 | 1,475.20 | 1,448.01 | 1,457.43 | 1,457.43 | 33,500 |
Mar 28, 2024 | 1,468.11 | 1,493.64 | 1,460.00 | 1,460.10 | 1,460.10 | 54,500 |
Mar 27, 2024 | 1,490.02 | 1,490.02 | 1,468.09 | 1,468.10 | 1,468.10 | 48,600 |
Mar 26, 2024 | 1,490.30 | 1,497.68 | 1,467.78 | 1,482.80 | 1,482.80 | 176,600 |
Mar 25, 2024 | 1,500.00 | 1,521.27 | 1,485.40 | 1,496.48 | 1,496.48 | 178,000 |
Mar 22, 2024 | 1,523.29 | 1,535.00 | 1,501.98 | 1,504.46 | 1,504.46 | 59,000 |
Mar 21, 2024 | 1,536.93 | 1,541.84 | 1,519.69 | 1,526.55 | 1,526.55 | 42,300 |
Mar 20, 2024 | 1,563.49 | 1,563.49 | 1,518.45 | 1,520.15 | 1,520.15 | 48,800 |
Mar 19, 2024 | 1,530.94 | 1,550.82 | 1,530.00 | 1,548.94 | 1,548.94 | 41,900 |
Mar 18, 2024 | 1,523.50 | 1,539.08 | 1,516.94 | 1,537.53 | 1,537.53 | 34,300 |
Mar 15, 2024 | 1,516.06 | 1,533.73 | 1,510.31 | 1,519.90 | 1,519.90 | 85,900 |
Mar 14, 2024 | 1,481.00 | 1,515.14 | 1,481.00 | 1,512.61 | 1,512.61 | 50,800 |
Mar 13, 2024 | 1,482.02 | 1,496.33 | 1,477.47 | 1,493.30 | 1,493.30 | 47,300 |
Mar 12, 2024 | 1,481.34 | 1,492.77 | 1,474.88 | 1,491.15 | 1,491.15 | 50,700 |
Mar 11, 2024 | 1,465.56 | 1,487.17 | 1,465.15 | 1,487.17 | 1,487.17 | 44,800 |
Mar 08, 2024 | 1,475.01 | 1,483.79 | 1,456.32 | 1,465.72 | 1,465.72 | 71,700 |
Mar 07, 2024 | 1,465.15 | 1,489.36 | 1,458.29 | 1,481.97 | 1,481.97 | 48,800 |
Mar 06, 2024 | 1,467.49 | 1,484.72 | 1,459.88 | 1,471.40 | 1,471.40 | 54,100 |
Mar 05, 2024 | 1,473.33 | 1,480.38 | 1,450.02 | 1,456.93 | 1,456.93 | 50,400 |
Mar 04, 2024 | 1,466.53 | 1,481.69 | 1,454.48 | 1,473.33 | 1,473.33 | 53,200 |
Mar 01, 2024 | 1,442.16 | 1,465.93 | 1,442.16 | 1,450.16 | 1,450.16 | 42,500 |
Feb 29, 2024 | 1,429.11 | 1,450.00 | 1,429.10 | 1,448.59 | 1,448.59 | 84,700 |
Feb 28, 2024 | 1,418.01 | 1,445.00 | 1,418.00 | 1,436.27 | 1,436.27 | 51,000 |
Feb 27, 2024 | 1,413.52 | 1,433.20 | 1,412.51 | 1,413.59 | 1,413.59 | 74,000 |
Feb 26, 2024 | 1,404.05 | 1,434.23 | 1,401.36 | 1,425.32 | 1,425.32 | 55,600 |
Feb 23, 2024 | 1,365.77 | 1,414.25 | 1,365.77 | 1,410.00 | 1,410.00 | 52,000 |
Feb 22, 2024 | 1,352.63 | 1,374.80 | 1,346.06 | 1,370.00 | 1,370.00 | 68,900 |
Feb 21, 2024 | 1,356.34 | 1,370.61 | 1,343.50 | 1,345.32 | 1,345.32 | 49,700 |
Feb 20, 2024 | 1,365.27 | 1,380.00 | 1,348.48 | 1,361.73 | 1,361.73 | 72,500 |
Feb 16, 2024 | 1,405.04 | 1,419.97 | 1,350.31 | 1,374.97 | 1,374.97 | 92,800 |
Feb 15, 2024 | 1,366.85 | 1,404.57 | 1,366.85 | 1,400.64 | 1,400.64 | 86,700 |
Feb 14, 2024 | 1,318.46 | 1,362.10 | 1,318.46 | 1,354.29 | 1,354.29 | 82,700 |
Feb 13, 2024 | 1,323.00 | 1,329.61 | 1,297.02 | 1,318.23 | 1,318.23 | 138,700 |
Feb 12, 2024 | 1,284.85 | 1,332.38 | 1,265.50 | 1,323.40 | 1,323.40 | 176,500 |
Feb 09, 2024 | 1,230.00 | 1,282.25 | 1,215.00 | 1,261.17 | 1,261.17 | 149,600 |
Feb 08, 2024 | 1,250.00 | 1,330.00 | 1,213.01 | 1,237.55 | 1,237.55 | 314,400 |
Feb 07, 2024 | 1,405.35 | 1,414.93 | 1,398.86 | 1,404.40 | 1,404.40 | 92,200 |
Feb 06, 2024 | 1,378.72 | 1,405.44 | 1,378.72 | 1,402.91 | 1,402.91 | 71,800 |
Feb 05, 2024 | 1,400.70 | 1,406.73 | 1,394.01 | 1,399.49 | 1,399.49 | 99,200 |
Feb 02, 2024 | 1,384.00 | 1,407.66 | 1,383.70 | 1,389.80 | 1,389.80 | 69,400 |
Feb 01, 2024 | 1,401.47 | 1,409.70 | 1,386.09 | 1,397.59 | 1,397.59 | 102,400 |
Jan 31, 2024 | 1,407.61 | 1,419.51 | 1,401.08 | 1,401.47 | 1,401.47 | 85,000 |
Jan 30, 2024 | 1,399.96 | 1,428.02 | 1,399.96 | 1,422.09 | 1,422.09 | 54,600 |
Jan 29, 2024 | 1,365.87 | 1,395.11 | 1,365.87 | 1,392.74 | 1,392.74 | 76,200 |
Jan 26, 2024 | 1,341.95 | 1,366.99 | 1,341.95 | 1,365.87 | 1,365.87 | 46,900 |
Jan 25, 2024 | 1,327.77 | 1,340.97 | 1,318.44 | 1,337.03 | 1,337.03 | 147,800 |
Jan 24, 2024 | 1,332.00 | 1,346.53 | 1,326.00 | 1,329.58 | 1,329.58 | 160,500 |
Jan 23, 2024 | 1,321.48 | 1,339.27 | 1,317.48 | 1,338.07 | 1,338.07 | 106,400 |
Jan 22, 2024 | 1,298.54 | 1,324.60 | 1,298.54 | 1,323.25 | 1,323.25 | 150,600 |
Jan 19, 2024 | 1,281.63 | 1,311.07 | 1,274.02 | 1,303.89 | 1,303.89 | 245,000 |
Jan 18, 2024 | 1,244.55 | 1,282.56 | 1,244.55 | 1,279.89 | 1,279.89 | 188,600 |
Jan 17, 2024 | 1,244.71 | 1,255.90 | 1,243.35 | 1,249.89 | 1,249.89 | 132,900 |
Jan 17, 2024 | 20.237 Dividend | |||||
Jan 16, 2024 | 1,270.00 | 1,276.32 | 1,254.31 | 1,265.61 | 1,245.37 | 121,500 |
Jan 15, 2024 | 1,240.00 | 1,270.65 | 1,240.00 | 1,262.68 | 1,242.49 | 52,900 |
Jan 12, 2024 | 1,261.18 | 1,261.18 | 1,235.25 | 1,252.12 | 1,232.10 | 305,300 |
Jan 11, 2024 | 1,249.32 | 1,262.18 | 1,242.50 | 1,252.81 | 1,232.78 | 146,200 |
Jan 10, 2024 | 1,268.06 | 1,300.99 | 1,243.46 | 1,250.85 | 1,230.85 | 125,500 |
Jan 09, 2024 | 1,289.09 | 1,289.13 | 1,271.01 | 1,281.82 | 1,261.32 | 97,600 |
Jan 08, 2024 | 1,272.58 | 1,299.79 | 1,272.58 | 1,297.61 | 1,276.86 | 52,000 |
Jan 05, 2024 | 1,247.45 | 1,287.82 | 1,247.45 | 1,282.22 | 1,261.72 | 75,400 |
Jan 04, 2024 | 1,224.44 | 1,242.93 | 1,224.44 | 1,240.95 | 1,221.11 | 34,500 |
Jan 03, 2024 | 1,223.50 | 1,231.42 | 1,210.85 | 1,219.71 | 1,200.21 | 51,400 |
Jan 02, 2024 | 1,222.49 | 1,228.00 | 1,206.30 | 1,210.71 | 1,191.35 | 49,800 |
Dec 29, 2023 | 1,216.27 | 1,228.90 | 1,213.90 | 1,222.51 | 1,202.96 | 28,500 |
Dec 28, 2023 | 1,201.53 | 1,239.18 | 1,201.53 | 1,224.67 | 1,205.09 | 36,500 |
Dec 27, 2023 | 1,195.01 | 1,210.79 | 1,195.01 | 1,210.00 | 1,190.65 | 29,900 |
Dec 22, 2023 | 1,185.54 | 1,197.15 | 1,183.52 | 1,195.00 | 1,175.89 | 63,000 |
Dec 21, 2023 | 1,184.13 | 1,198.37 | 1,176.42 | 1,185.54 | 1,166.58 | 98,100 |
Dec 20, 2023 | 1,194.95 | 1,198.10 | 1,177.05 | 1,182.32 | 1,163.41 | 63,700 |
Dec 19, 2023 | 1,200.00 | 1,204.05 | 1,185.30 | 1,187.44 | 1,168.45 | 51,200 |
Dec 18, 2023 | 1,187.56 | 1,207.14 | 1,178.01 | 1,201.90 | 1,182.68 | 57,500 |
Dec 15, 2023 | 1,205.80 | 1,210.82 | 1,171.70 | 1,180.69 | 1,161.81 | 75,300 |
Dec 14, 2023 | 1,227.59 | 1,229.47 | 1,176.55 | 1,199.25 | 1,180.07 | 77,500 |
Dec 13, 2023 | 1,240.02 | 1,245.94 | 1,220.99 | 1,224.69 | 1,205.11 | 48,700 |
Dec 12, 2023 | 1,255.70 | 1,265.32 | 1,247.63 | 1,248.74 | 1,228.77 | 39,800 |
Dec 11, 2023 | 1,241.00 | 1,264.04 | 1,241.00 | 1,255.71 | 1,235.63 | 65,200 |
Dec 08, 2023 | 1,234.96 | 1,247.80 | 1,223.03 | 1,237.26 | 1,217.48 | 53,100 |
Dec 07, 2023 | 1,209.98 | 1,237.00 | 1,209.98 | 1,225.12 | 1,205.53 | 42,400 |
Dec 06, 2023 | 1,217.84 | 1,217.84 | 1,193.80 | 1,198.68 | 1,179.51 | 36,200 |
Dec 05, 2023 | 1,212.01 | 1,229.48 | 1,206.09 | 1,209.28 | 1,189.94 | 41,000 |
Dec 04, 2023 | 1,234.74 | 1,251.13 | 1,213.95 | 1,218.31 | 1,198.83 | 63,600 |
Dec 01, 2023 | 1,236.09 | 1,249.44 | 1,233.00 | 1,247.79 | 1,227.84 | 21,300 |
Nov 30, 2023 | 1,246.96 | 1,256.98 | 1,229.28 | 1,247.27 | 1,227.33 | 102,300 |
Nov 29, 2023 | 1,227.04 | 1,236.78 | 1,224.51 | 1,229.35 | 1,209.69 | 37,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |