Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | 1,579.50 | 1,600.00 | 1,575.00 | 1,599.00 | 1,599.00 | 3,935,958 |
Apr 18, 2024 | 1,593.00 | 1,600.24 | 1,580.00 | 1,583.50 | 1,583.50 | 5,914,111 |
Apr 17, 2024 | 1,598.00 | 1,603.00 | 1,576.50 | 1,590.00 | 1,590.00 | 7,387,601 |
Apr 16, 2024 | 1,626.50 | 1,627.38 | 1,594.50 | 1,610.50 | 1,610.50 | 8,908,709 |
Apr 15, 2024 | 1,638.50 | 1,648.00 | 1,631.00 | 1,643.50 | 1,643.50 | 5,188,791 |
Apr 12, 2024 | 1,631.50 | 1,651.75 | 1,628.50 | 1,643.50 | 1,643.50 | 6,715,126 |
Apr 11, 2024 | 1,618.50 | 1,642.00 | 1,617.50 | 1,629.00 | 1,629.00 | 8,322,643 |
Apr 10, 2024 | 1,625.50 | 1,628.00 | 1,606.50 | 1,621.00 | 1,621.00 | 6,449,550 |
Apr 09, 2024 | 1,612.00 | 1,617.99 | 1,605.50 | 1,616.00 | 1,616.00 | 7,799,267 |
Apr 08, 2024 | 1,629.00 | 1,629.99 | 1,616.00 | 1,620.00 | 1,620.00 | 4,647,859 |
Apr 05, 2024 | 1,612.00 | 1,629.50 | 1,593.50 | 1,629.50 | 1,629.50 | 7,466,898 |
Apr 04, 2024 | 1,654.00 | 1,671.00 | 1,635.00 | 1,637.50 | 1,637.50 | 11,770,745 |
Apr 03, 2024 | 1,661.50 | 1,665.00 | 1,640.00 | 1,654.00 | 1,654.00 | 7,984,399 |
Apr 02, 2024 | 1,653.00 | 1,693.00 | 1,651.50 | 1,663.00 | 1,663.00 | 7,111,465 |
Mar 28, 2024 | 1,701.60 | 1,713.00 | 1,699.21 | 1,708.60 | 1,708.60 | 9,621,623 |
Mar 27, 2024 | 1,700.00 | 1,706.20 | 1,681.20 | 1,705.20 | 1,705.20 | 4,757,689 |
Mar 26, 2024 | 1,695.20 | 1,701.00 | 1,686.40 | 1,697.80 | 1,697.80 | 7,986,785 |
Mar 25, 2024 | 1,683.00 | 1,694.60 | 1,679.40 | 1,694.60 | 1,694.60 | 6,432,415 |
Mar 22, 2024 | 1,678.40 | 1,694.00 | 1,678.40 | 1,686.80 | 1,686.80 | 10,423,834 |
Mar 21, 2024 | 1,641.80 | 1,681.40 | 1,638.60 | 1,673.80 | 1,673.80 | 5,122,293 |
Mar 20, 2024 | 1,664.00 | 1,667.80 | 1,645.20 | 1,646.80 | 1,646.80 | 5,685,655 |
Mar 19, 2024 | 1,662.00 | 1,666.60 | 1,655.60 | 1,664.40 | 1,664.40 | 11,400,832 |
Mar 18, 2024 | 1,656.40 | 1,663.60 | 1,644.80 | 1,660.80 | 1,660.80 | 9,509,166 |
Mar 15, 2024 | 1,687.80 | 1,692.20 | 1,646.40 | 1,649.60 | 1,649.60 | 19,016,987 |
Mar 14, 2024 | 1,700.00 | 1,700.00 | 1,679.40 | 1,687.80 | 1,687.80 | 5,252,450 |
Mar 13, 2024 | 1,685.40 | 1,696.20 | 1,680.80 | 1,695.20 | 1,695.20 | 9,359,088 |
Mar 12, 2024 | 1,681.40 | 1,688.80 | 1,676.40 | 1,685.20 | 1,685.20 | 4,862,779 |
Mar 11, 2024 | 1,683.40 | 1,687.80 | 1,661.20 | 1,675.00 | 1,675.00 | 16,453,603 |
Mar 08, 2024 | 1,697.00 | 1,699.60 | 1,668.80 | 1,673.00 | 1,673.00 | 6,540,303 |
Mar 07, 2024 | 1,699.80 | 1,719.80 | 1,691.81 | 1,711.20 | 1,711.20 | 10,180,509 |
Mar 06, 2024 | 1,670.40 | 1,675.40 | 1,657.60 | 1,673.20 | 1,673.20 | 6,060,100 |
Mar 05, 2024 | 1,678.60 | 1,685.40 | 1,669.60 | 1,683.40 | 1,683.40 | 5,081,612 |
Mar 04, 2024 | 1,677.20 | 1,678.40 | 1,658.80 | 1,667.80 | 1,667.80 | 5,099,927 |
Mar 01, 2024 | 1,667.20 | 1,667.60 | 1,648.80 | 1,661.80 | 1,661.80 | 9,285,033 |
Feb 29, 2024 | 1,674.80 | 1,699.20 | 1,664.43 | 1,664.60 | 1,664.60 | 13,427,236 |
Feb 28, 2024 | 1,682.20 | 1,686.40 | 1,666.40 | 1,669.80 | 1,669.80 | 18,095,433 |
Feb 27, 2024 | 1,666.00 | 1,676.80 | 1,661.00 | 1,671.00 | 1,671.00 | 6,051,074 |
Feb 26, 2024 | 1,672.80 | 1,685.20 | 1,667.40 | 1,674.60 | 1,674.60 | 7,089,800 |
Feb 23, 2024 | 1,668.20 | 1,676.00 | 1,666.20 | 1,672.40 | 1,672.40 | 14,948,226 |
Feb 22, 2024 | 1,652.80 | 1,668.80 | 1,645.00 | 1,668.80 | 1,668.80 | 11,409,135 |
Feb 22, 2024 | 16 Dividend | |||||
Feb 21, 2024 | 1,660.60 | 1,666.00 | 1,655.40 | 1,661.00 | 1,645.00 | 5,008,158 |
Feb 20, 2024 | 1,669.00 | 1,685.00 | 1,655.23 | 1,677.80 | 1,661.64 | 7,854,112 |
Feb 19, 2024 | 1,676.40 | 1,680.00 | 1,659.00 | 1,669.20 | 1,653.12 | 9,619,953 |
Feb 16, 2024 | 1,662.00 | 1,679.40 | 1,655.60 | 1,676.40 | 1,660.25 | 11,116,560 |
Feb 15, 2024 | 1,666.20 | 1,670.80 | 1,652.20 | 1,663.00 | 1,646.98 | 4,310,792 |
Feb 14, 2024 | 1,670.00 | 1,682.60 | 1,663.40 | 1,668.00 | 1,651.93 | 6,152,989 |
Feb 13, 2024 | 1,644.60 | 1,659.40 | 1,632.40 | 1,641.80 | 1,625.98 | 15,292,856 |
Feb 12, 2024 | 1,659.80 | 1,659.80 | 1,621.80 | 1,626.40 | 1,610.73 | 11,953,062 |
Feb 09, 2024 | 1,658.60 | 1,669.00 | 1,654.20 | 1,660.00 | 1,644.01 | 15,711,890 |
Feb 08, 2024 | 1,669.00 | 1,674.40 | 1,645.40 | 1,651.00 | 1,635.10 | 7,529,989 |
Feb 07, 2024 | 1,657.80 | 1,672.63 | 1,647.60 | 1,672.60 | 1,656.49 | 7,619,689 |
Feb 06, 2024 | 1,657.20 | 1,670.80 | 1,643.40 | 1,653.00 | 1,637.08 | 5,042,092 |
Feb 05, 2024 | 1,624.80 | 1,670.10 | 1,621.01 | 1,662.60 | 1,646.58 | 12,160,208 |
Feb 02, 2024 | 1,598.60 | 1,612.40 | 1,575.00 | 1,611.20 | 1,595.68 | 13,838,549 |
Feb 01, 2024 | 1,582.80 | 1,603.20 | 1,560.60 | 1,586.20 | 1,570.92 | 22,807,519 |
Jan 31, 2024 | 1,535.00 | 1,622.60 | 1,514.80 | 1,568.00 | 1,552.90 | 15,583,461 |
Jan 30, 2024 | 1,532.20 | 1,555.80 | 1,530.00 | 1,537.80 | 1,522.99 | 7,302,953 |
Jan 29, 2024 | 1,541.20 | 1,552.60 | 1,532.40 | 1,533.60 | 1,518.83 | 5,988,660 |
Jan 26, 2024 | 1,531.00 | 1,549.00 | 1,531.00 | 1,537.00 | 1,522.19 | 7,066,032 |
Jan 25, 2024 | 1,542.40 | 1,549.40 | 1,518.40 | 1,521.20 | 1,506.55 | 6,789,568 |
Jan 24, 2024 | 1,550.40 | 1,559.20 | 1,538.80 | 1,554.80 | 1,539.82 | 8,998,900 |
Jan 23, 2024 | 1,554.80 | 1,558.60 | 1,536.60 | 1,554.20 | 1,539.23 | 11,751,890 |
Jan 22, 2024 | 1,562.80 | 1,562.80 | 1,533.40 | 1,555.80 | 1,540.81 | 6,704,340 |
Jan 19, 2024 | 1,560.60 | 1,564.20 | 1,549.40 | 1,563.60 | 1,548.54 | 12,590,707 |
Jan 18, 2024 | 1,570.40 | 1,573.20 | 1,550.20 | 1,555.60 | 1,540.62 | 7,677,731 |
Jan 17, 2024 | 1,569.80 | 1,583.80 | 1,563.57 | 1,575.60 | 1,560.42 | 7,758,321 |
Jan 16, 2024 | 1,591.20 | 1,594.20 | 1,570.40 | 1,581.80 | 1,566.56 | 9,469,587 |
Jan 15, 2024 | 1,582.00 | 1,585.50 | 1,569.40 | 1,580.00 | 1,564.78 | 9,835,429 |
Jan 12, 2024 | 1,560.20 | 1,578.40 | 1,558.20 | 1,573.00 | 1,557.85 | 5,260,876 |
Jan 11, 2024 | 1,571.00 | 1,581.80 | 1,539.00 | 1,556.40 | 1,541.41 | 11,024,129 |
Jan 10, 2024 | 1,568.00 | 1,573.20 | 1,561.40 | 1,570.80 | 1,555.67 | 4,041,183 |
Jan 09, 2024 | 1,550.00 | 1,578.00 | 1,547.40 | 1,576.20 | 1,561.02 | 9,926,867 |
Jan 08, 2024 | 1,539.00 | 1,549.00 | 1,537.60 | 1,549.00 | 1,534.08 | 7,772,803 |
Jan 05, 2024 | 1,537.60 | 1,554.60 | 1,529.20 | 1,541.20 | 1,526.35 | 6,314,510 |
Jan 04, 2024 | 1,531.00 | 1,539.80 | 1,512.40 | 1,539.80 | 1,524.97 | 6,947,561 |
Jan 03, 2024 | 1,509.80 | 1,521.00 | 1,498.40 | 1,520.40 | 1,505.75 | 9,308,004 |
Jan 02, 2024 | 1,460.20 | 1,480.70 | 1,453.20 | 1,479.80 | 1,465.55 | 10,462,801 |
Dec 29, 2023 | 1,456.00 | 1,473.38 | 1,450.20 | 1,450.20 | 1,436.23 | 1,660,073 |
Dec 28, 2023 | 1,452.00 | 1,465.00 | 1,448.40 | 1,461.20 | 1,447.12 | 2,535,777 |
Dec 27, 2023 | 1,449.80 | 1,464.60 | 1,445.60 | 1,449.60 | 1,435.64 | 2,222,034 |
Dec 22, 2023 | 1,450.40 | 1,469.95 | 1,447.80 | 1,449.60 | 1,435.64 | 1,853,367 |
Dec 21, 2023 | 1,440.80 | 1,458.80 | 1,432.00 | 1,450.00 | 1,436.03 | 8,395,369 |
Dec 20, 2023 | 1,445.80 | 1,464.67 | 1,424.20 | 1,445.20 | 1,431.28 | 9,411,480 |
Dec 19, 2023 | 1,441.00 | 1,446.40 | 1,425.40 | 1,432.80 | 1,419.00 | 6,353,472 |
Dec 18, 2023 | 1,417.80 | 1,454.20 | 1,415.00 | 1,442.60 | 1,428.70 | 5,535,474 |
Dec 15, 2023 | 1,451.00 | 1,456.20 | 1,414.80 | 1,419.20 | 1,405.53 | 16,498,679 |
Dec 14, 2023 | 1,468.80 | 1,487.80 | 1,444.40 | 1,461.80 | 1,447.72 | 19,653,352 |
Dec 13, 2023 | 1,454.20 | 1,468.40 | 1,447.80 | 1,455.80 | 1,441.78 | 12,762,550 |
Dec 12, 2023 | 1,452.20 | 1,466.40 | 1,438.60 | 1,449.40 | 1,435.44 | 9,586,970 |
Dec 11, 2023 | 1,437.00 | 1,451.07 | 1,431.00 | 1,447.40 | 1,433.46 | 6,758,332 |
Dec 08, 2023 | 1,434.00 | 1,442.80 | 1,422.60 | 1,434.40 | 1,420.58 | 4,526,489 |
Dec 07, 2023 | 1,441.40 | 1,448.80 | 1,426.80 | 1,432.60 | 1,418.80 | 10,555,610 |
Dec 06, 2023 | 1,443.40 | 1,454.00 | 1,430.80 | 1,440.00 | 1,426.13 | 8,779,045 |
Dec 05, 2023 | 1,451.00 | 1,464.20 | 1,431.20 | 1,439.60 | 1,425.73 | 4,490,492 |
Dec 04, 2023 | 1,437.20 | 1,458.00 | 1,437.00 | 1,455.40 | 1,441.38 | 4,952,435 |
Dec 01, 2023 | 1,426.00 | 1,725.81 | 1,419.00 | 1,436.00 | 1,422.17 | 5,240,718 |
Nov 30, 2023 | 1,405.60 | 1,427.40 | 1,396.40 | 1,419.40 | 1,405.73 | 12,531,218 |
Nov 29, 2023 | 1,409.40 | 1,409.80 | 1,395.60 | 1,401.00 | 1,387.50 | 2,873,204 |
Nov 28, 2023 | 1,408.20 | 1,424.20 | 1,395.00 | 1,411.80 | 1,398.20 | 5,168,417 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |