Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 07, 2024 | 2,287.00 | 2,299.00 | 2,250.00 | 2,294.00 | 2,294.00 | 44,432 |
May 06, 2024 | 2,287.00 | 2,292.00 | 2,264.00 | 2,274.00 | 2,274.00 | 21,223 |
May 03, 2024 | 2,260.00 | 2,303.00 | 2,251.00 | 2,285.00 | 2,285.00 | 45,855 |
May 02, 2024 | 2,234.00 | 2,260.00 | 2,228.00 | 2,240.00 | 2,240.00 | 43,476 |
May 02, 2024 | 10 Dividend | |||||
Apr 30, 2024 | 2,300.00 | 2,303.00 | 2,245.00 | 2,251.00 | 2,241.00 | 71,927 |
Apr 29, 2024 | 2,352.00 | 2,355.00 | 2,298.00 | 2,298.00 | 2,287.79 | 33,524 |
Apr 26, 2024 | 2,332.00 | 2,356.00 | 2,291.00 | 2,350.00 | 2,339.56 | 50,763 |
Apr 25, 2024 | 2,380.00 | 2,383.00 | 2,226.00 | 2,297.00 | 2,286.80 | 82,620 |
Apr 24, 2024 | 2,332.00 | 2,386.00 | 2,330.00 | 2,353.00 | 2,342.55 | 59,346 |
Apr 23, 2024 | 2,330.00 | 2,360.00 | 2,318.00 | 2,355.00 | 2,344.54 | 36,349 |
Apr 22, 2024 | 2,337.00 | 2,344.00 | 2,298.00 | 2,310.00 | 2,299.74 | 27,465 |
Apr 19, 2024 | 2,317.00 | 2,334.00 | 2,297.00 | 2,320.00 | 2,309.69 | 62,856 |
Apr 18, 2024 | 2,347.00 | 2,361.00 | 2,302.00 | 2,325.00 | 2,314.67 | 52,570 |
Apr 17, 2024 | 2,331.00 | 2,367.00 | 2,306.00 | 2,342.00 | 2,331.60 | 59,097 |
Apr 16, 2024 | 2,259.00 | 2,303.00 | 2,258.00 | 2,289.00 | 2,278.83 | 42,203 |
Apr 15, 2024 | 2,280.00 | 2,327.00 | 2,280.00 | 2,303.00 | 2,292.77 | 40,301 |
Apr 12, 2024 | 2,317.00 | 2,325.00 | 2,247.00 | 2,270.00 | 2,259.92 | 50,392 |
Apr 11, 2024 | 2,270.00 | 2,306.00 | 2,268.00 | 2,292.00 | 2,281.82 | 32,449 |
Apr 10, 2024 | 2,298.00 | 2,300.00 | 2,233.00 | 2,281.00 | 2,270.87 | 61,552 |
Apr 09, 2024 | 2,324.00 | 2,330.00 | 2,271.00 | 2,282.00 | 2,271.86 | 62,896 |
Apr 08, 2024 | 2,345.00 | 2,366.00 | 2,334.00 | 2,339.00 | 2,328.61 | 42,536 |
Apr 05, 2024 | 2,345.00 | 2,360.00 | 2,329.00 | 2,345.00 | 2,334.58 | 47,432 |
Apr 04, 2024 | 2,388.00 | 2,400.00 | 2,377.00 | 2,384.00 | 2,373.41 | 32,718 |
Apr 03, 2024 | 2,364.00 | 2,399.00 | 2,364.00 | 2,395.00 | 2,384.36 | 54,389 |
Apr 02, 2024 | 2,366.00 | 2,403.00 | 2,340.00 | 2,361.00 | 2,350.51 | 45,292 |
Mar 28, 2024 | 2,395.00 | 2,413.00 | 2,358.50 | 2,366.00 | 2,355.49 | 55,310 |
Mar 27, 2024 | 2,387.00 | 2,413.50 | 2,373.00 | 2,388.00 | 2,377.39 | 41,909 |
Mar 26, 2024 | 2,409.00 | 2,421.50 | 2,385.00 | 2,387.00 | 2,376.40 | 55,051 |
Mar 25, 2024 | 2,386.00 | 2,409.50 | 2,353.00 | 2,403.00 | 2,392.32 | 47,100 |
Mar 22, 2024 | 2,388.50 | 2,394.00 | 2,355.00 | 2,386.00 | 2,375.40 | 56,539 |
Mar 21, 2024 | 2,430.00 | 2,436.00 | 2,384.00 | 2,410.50 | 2,399.79 | 40,199 |
Mar 20, 2024 | 2,343.00 | 2,409.50 | 2,339.50 | 2,405.00 | 2,394.32 | 49,595 |
Mar 19, 2024 | 2,369.50 | 2,404.50 | 2,348.50 | 2,404.50 | 2,393.82 | 36,896 |
Mar 18, 2024 | 2,390.00 | 2,394.00 | 2,360.00 | 2,377.50 | 2,366.94 | 31,830 |
Mar 15, 2024 | 2,391.50 | 2,421.00 | 2,376.50 | 2,390.00 | 2,379.38 | 103,576 |
Mar 14, 2024 | 2,371.00 | 2,416.50 | 2,371.00 | 2,392.50 | 2,381.87 | 59,971 |
Mar 13, 2024 | 2,331.50 | 2,362.00 | 2,328.50 | 2,357.50 | 2,347.03 | 41,593 |
Mar 12, 2024 | 2,313.50 | 2,334.50 | 2,287.00 | 2,331.50 | 2,321.14 | 34,614 |
Mar 11, 2024 | 2,291.50 | 2,306.50 | 2,285.00 | 2,304.50 | 2,294.26 | 26,165 |
Mar 08, 2024 | 2,313.50 | 2,333.00 | 2,308.00 | 2,313.00 | 2,302.72 | 35,192 |
Mar 07, 2024 | 2,255.00 | 2,316.00 | 2,247.00 | 2,315.00 | 2,304.72 | 51,143 |
Mar 06, 2024 | 2,258.00 | 2,277.00 | 2,248.00 | 2,271.50 | 2,261.41 | 31,212 |
Mar 05, 2024 | 2,291.50 | 2,296.00 | 2,259.00 | 2,266.50 | 2,256.43 | 40,941 |
Mar 04, 2024 | 2,300.00 | 2,300.00 | 2,269.00 | 2,300.00 | 2,289.78 | 38,313 |
Mar 01, 2024 | 2,306.00 | 2,323.50 | 2,289.50 | 2,308.00 | 2,297.75 | 32,092 |
Feb 29, 2024 | 2,327.50 | 2,342.50 | 2,306.50 | 2,313.00 | 2,302.72 | 79,028 |
Feb 28, 2024 | 2,300.00 | 2,320.50 | 2,295.00 | 2,316.50 | 2,306.21 | 36,899 |
Feb 27, 2024 | 2,297.00 | 2,309.00 | 2,277.00 | 2,297.00 | 2,286.80 | 39,769 |
Feb 26, 2024 | 2,285.00 | 2,309.00 | 2,280.00 | 2,294.50 | 2,284.31 | 40,278 |
Feb 23, 2024 | 2,275.00 | 2,308.50 | 2,271.00 | 2,301.00 | 2,290.78 | 52,798 |
Feb 22, 2024 | 2,244.00 | 2,279.00 | 2,241.00 | 2,270.00 | 2,259.92 | 63,076 |
Feb 21, 2024 | 2,226.50 | 2,242.00 | 2,220.00 | 2,228.50 | 2,218.60 | 38,595 |
Feb 20, 2024 | 2,213.50 | 2,229.00 | 2,202.00 | 2,219.50 | 2,209.64 | 36,334 |
Feb 19, 2024 | 2,188.50 | 2,219.00 | 2,175.00 | 2,212.50 | 2,202.67 | 29,116 |
Feb 16, 2024 | 2,192.50 | 2,228.00 | 2,192.50 | 2,199.00 | 2,189.23 | 50,478 |
Feb 15, 2024 | 2,174.00 | 2,212.00 | 2,168.00 | 2,188.00 | 2,178.28 | 59,176 |
Feb 14, 2024 | 2,116.00 | 2,161.00 | 2,111.00 | 2,144.50 | 2,134.97 | 38,672 |
Feb 13, 2024 | 2,183.50 | 2,187.50 | 2,112.50 | 2,131.50 | 2,122.03 | 60,744 |
Feb 13, 2024 | 3.5 Dividend | |||||
Feb 12, 2024 | 2,174.00 | 2,206.00 | 2,173.00 | 2,185.50 | 2,172.31 | 65,211 |
Feb 09, 2024 | 2,158.00 | 2,205.50 | 2,135.00 | 2,174.50 | 2,161.37 | 104,489 |
Feb 08, 2024 | 2,045.00 | 2,105.00 | 2,037.50 | 2,075.00 | 2,062.47 | 78,711 |
Feb 07, 2024 | 2,045.00 | 2,045.00 | 2,022.50 | 2,038.00 | 2,025.70 | 44,872 |
Feb 06, 2024 | 2,039.00 | 2,041.00 | 1,996.20 | 2,017.50 | 2,005.32 | 34,863 |
Feb 05, 2024 | 2,021.50 | 2,038.50 | 2,014.50 | 2,025.50 | 2,013.27 | 46,547 |
Feb 02, 2024 | 1,996.00 | 2,035.50 | 1,995.40 | 2,023.00 | 2,010.79 | 67,303 |
Feb 01, 2024 | 1,947.00 | 1,982.00 | 1,945.40 | 1,982.00 | 1,970.04 | 38,003 |
Jan 31, 2024 | 1,968.40 | 1,976.00 | 1,949.40 | 1,957.80 | 1,945.98 | 48,806 |
Jan 30, 2024 | 1,972.00 | 1,978.40 | 1,964.20 | 1,968.60 | 1,956.72 | 43,355 |
Jan 29, 2024 | 1,948.00 | 1,968.60 | 1,947.00 | 1,966.60 | 1,954.73 | 58,794 |
Jan 26, 2024 | 1,898.00 | 1,966.20 | 1,887.60 | 1,966.20 | 1,954.33 | 96,880 |
Jan 25, 2024 | 1,832.00 | 1,852.00 | 1,830.00 | 1,844.00 | 1,832.87 | 37,363 |
Jan 24, 2024 | 1,827.40 | 1,834.40 | 1,817.60 | 1,831.80 | 1,820.74 | 41,259 |
Jan 23, 2024 | 1,854.20 | 1,855.20 | 1,809.40 | 1,809.40 | 1,798.48 | 51,298 |
Jan 22, 2024 | 1,849.00 | 1,855.40 | 1,825.60 | 1,836.00 | 1,824.92 | 37,138 |
Jan 19, 2024 | 1,844.80 | 1,849.80 | 1,819.40 | 1,832.80 | 1,821.74 | 39,649 |
Jan 18, 2024 | 1,854.00 | 1,859.00 | 1,825.00 | 1,841.80 | 1,830.68 | 49,700 |
Jan 17, 2024 | 1,804.00 | 1,817.60 | 1,788.80 | 1,810.00 | 1,799.07 | 78,083 |
Jan 16, 2024 | 1,821.00 | 1,827.00 | 1,812.40 | 1,825.40 | 1,814.38 | 35,665 |
Jan 15, 2024 | 1,833.80 | 1,841.00 | 1,828.40 | 1,833.40 | 1,822.33 | 30,208 |
Jan 12, 2024 | 1,825.00 | 1,851.60 | 1,808.20 | 1,836.80 | 1,825.71 | 65,230 |
Jan 11, 2024 | 1,886.00 | 1,887.40 | 1,836.60 | 1,836.60 | 1,825.51 | 64,684 |
Jan 10, 2024 | 1,832.60 | 1,854.80 | 1,832.20 | 1,854.00 | 1,842.81 | 45,674 |
Jan 09, 2024 | 1,840.00 | 1,851.00 | 1,823.00 | 1,826.20 | 1,815.18 | 45,676 |
Jan 08, 2024 | 1,820.00 | 1,836.20 | 1,813.40 | 1,836.20 | 1,825.12 | 48,177 |
Jan 05, 2024 | 1,839.20 | 1,839.20 | 1,812.40 | 1,819.80 | 1,808.81 | 64,898 |
Jan 04, 2024 | 1,855.00 | 1,868.20 | 1,848.00 | 1,850.60 | 1,839.43 | 63,252 |
Jan 03, 2024 | 1,889.60 | 1,895.80 | 1,846.80 | 1,861.20 | 1,849.96 | 48,112 |
Jan 02, 2024 | 1,927.40 | 1,928.00 | 1,884.60 | 1,897.40 | 1,885.95 | 49,929 |
Dec 29, 2023 | 1,921.80 | 1,932.00 | 1,914.00 | 1,918.80 | 1,907.22 | 24,471 |
Dec 28, 2023 | 1,936.80 | 1,940.80 | 1,908.60 | 1,910.80 | 1,899.26 | 35,291 |
Dec 27, 2023 | 1,941.20 | 1,954.80 | 1,929.60 | 1,929.60 | 1,917.95 | 39,591 |
Dec 22, 2023 | 1,960.20 | 1,970.60 | 1,934.20 | 1,941.20 | 1,929.48 | 57,612 |
Dec 21, 2023 | 1,992.60 | 2,000.50 | 1,980.20 | 1,992.20 | 1,980.17 | 40,316 |
Dec 20, 2023 | 1,993.60 | 2,007.00 | 1,969.20 | 1,999.00 | 1,986.93 | 41,240 |
Dec 19, 2023 | 1,995.20 | 1,997.00 | 1,967.40 | 1,996.60 | 1,984.55 | 48,454 |
Dec 18, 2023 | 2,017.50 | 2,025.50 | 1,979.00 | 1,996.80 | 1,984.75 | 46,472 |
Dec 15, 2023 | 2,031.50 | 2,048.00 | 2,018.00 | 2,023.50 | 2,011.28 | 109,634 |
Dec 14, 2023 | 2,050.00 | 2,063.50 | 2,009.00 | 2,017.00 | 2,004.82 | 77,484 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |