Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | 1,652.00 | 1,657.00 | 1,636.00 | 1,645.50 | 1,645.50 | 383,685 |
Apr 18, 2024 | 1,644.50 | 1,662.50 | 1,640.59 | 1,647.50 | 1,647.50 | 2,188,626 |
Apr 17, 2024 | 1,614.50 | 1,634.50 | 1,598.00 | 1,619.50 | 1,619.50 | 3,893,507 |
Apr 16, 2024 | 1,641.00 | 1,661.00 | 1,619.00 | 1,623.50 | 1,623.50 | 5,213,695 |
Apr 15, 2024 | 1,664.50 | 1,672.50 | 1,648.38 | 1,650.00 | 1,650.00 | 2,413,201 |
Apr 12, 2024 | 1,621.00 | 1,677.00 | 1,618.00 | 1,667.00 | 1,667.00 | 3,537,871 |
Apr 11, 2024 | 1,581.50 | 1,623.00 | 1,575.50 | 1,608.50 | 1,608.50 | 3,028,900 |
Apr 10, 2024 | 1,612.50 | 1,626.00 | 1,569.99 | 1,587.50 | 1,587.50 | 1,973,007 |
Apr 09, 2024 | 1,602.00 | 1,616.00 | 1,593.50 | 1,606.50 | 1,606.50 | 2,832,551 |
Apr 08, 2024 | 1,591.00 | 1,611.00 | 1,586.50 | 1,607.00 | 1,607.00 | 1,485,753 |
Apr 05, 2024 | 1,613.00 | 1,620.00 | 1,582.50 | 1,589.50 | 1,589.50 | 4,146,708 |
Apr 04, 2024 | 1,614.50 | 1,638.00 | 1,608.50 | 1,625.50 | 1,625.50 | 1,978,923 |
Apr 03, 2024 | 1,631.00 | 1,634.49 | 1,608.50 | 1,613.50 | 1,613.50 | 1,926,366 |
Apr 02, 2024 | 1,650.00 | 1,650.66 | 1,632.00 | 1,633.00 | 1,633.00 | 2,089,164 |
Mar 28, 2024 | 1,668.00 | 1,670.50 | 1,637.50 | 1,650.00 | 1,650.00 | 2,306,206 |
Mar 27, 2024 | 1,617.50 | 1,662.00 | 1,613.00 | 1,658.00 | 1,658.00 | 2,238,910 |
Mar 26, 2024 | 1,619.00 | 1,622.50 | 1,603.00 | 1,613.00 | 1,613.00 | 3,791,243 |
Mar 25, 2024 | 1,620.00 | 1,622.50 | 1,606.50 | 1,622.50 | 1,622.50 | 4,814,373 |
Mar 22, 2024 | 1,624.00 | 1,628.00 | 1,612.50 | 1,619.00 | 1,619.00 | 3,958,665 |
Mar 21, 2024 | 1,622.00 | 1,639.50 | 1,612.75 | 1,619.00 | 1,619.00 | 11,202,249 |
Mar 20, 2024 | 1,597.50 | 1,631.50 | 1,595.50 | 1,617.50 | 1,617.50 | 1,600,668 |
Mar 19, 2024 | 1,604.50 | 1,607.01 | 1,586.50 | 1,598.00 | 1,598.00 | 2,494,633 |
Mar 18, 2024 | 1,582.00 | 1,612.00 | 1,576.00 | 1,609.00 | 1,609.00 | 5,559,860 |
Mar 15, 2024 | 1,582.00 | 1,598.50 | 1,580.00 | 1,583.00 | 1,583.00 | 6,813,259 |
Mar 14, 2024 | 1,577.00 | 1,606.50 | 1,574.00 | 1,584.00 | 1,584.00 | 3,003,402 |
Mar 13, 2024 | 1,595.50 | 1,605.00 | 1,568.00 | 1,577.00 | 1,577.00 | 4,842,793 |
Mar 12, 2024 | 1,621.00 | 1,625.52 | 1,580.50 | 1,582.00 | 1,582.00 | 3,722,286 |
Mar 11, 2024 | 1,647.50 | 1,655.00 | 1,613.00 | 1,613.00 | 1,613.00 | 3,389,869 |
Mar 08, 2024 | 1,663.00 | 1,663.00 | 1,642.50 | 1,650.00 | 1,650.00 | 1,903,558 |
Mar 07, 2024 | 1,666.00 | 1,686.50 | 1,660.00 | 1,661.50 | 1,661.50 | 4,232,756 |
Mar 06, 2024 | 1,655.50 | 1,697.50 | 1,649.50 | 1,668.50 | 1,668.50 | 3,503,250 |
Mar 05, 2024 | 1,625.00 | 1,663.50 | 1,621.50 | 1,658.50 | 1,658.50 | 2,557,694 |
Mar 04, 2024 | 1,642.50 | 1,646.50 | 1,610.00 | 1,624.50 | 1,624.50 | 2,114,708 |
Mar 01, 2024 | 1,632.00 | 1,654.00 | 1,629.62 | 1,642.00 | 1,642.00 | 2,761,160 |
Feb 29, 2024 | 1,618.00 | 1,643.50 | 1,585.72 | 1,625.50 | 1,625.50 | 6,197,040 |
Feb 28, 2024 | 1,606.00 | 1,612.50 | 1,583.50 | 1,612.50 | 1,612.50 | 4,163,455 |
Feb 27, 2024 | 1,559.50 | 1,594.00 | 1,554.50 | 1,594.00 | 1,594.00 | 3,458,126 |
Feb 26, 2024 | 1,586.50 | 1,588.00 | 1,562.25 | 1,564.00 | 1,564.00 | 20,477,984 |
Feb 23, 2024 | 1,577.00 | 1,588.00 | 1,571.00 | 1,586.50 | 1,586.50 | 2,608,872 |
Feb 22, 2024 | 1,609.50 | 1,613.00 | 1,568.00 | 1,578.00 | 1,578.00 | 6,326,044 |
Feb 21, 2024 | 1,603.50 | 1,612.00 | 1,599.50 | 1,609.50 | 1,609.50 | 10,201,630 |
Feb 20, 2024 | 1,599.50 | 1,620.50 | 1,592.00 | 1,609.50 | 1,609.50 | 2,478,730 |
Feb 19, 2024 | 1,609.50 | 1,622.20 | 1,598.00 | 1,598.00 | 1,598.00 | 4,366,585 |
Feb 16, 2024 | 1,588.00 | 1,601.00 | 1,579.50 | 1,595.50 | 1,595.50 | 4,008,165 |
Feb 15, 2024 | 1,575.50 | 1,601.70 | 1,563.00 | 1,585.50 | 1,585.50 | 3,225,336 |
Feb 14, 2024 | 1,550.00 | 1,584.00 | 1,550.00 | 1,570.00 | 1,570.00 | 3,345,786 |
Feb 13, 2024 | 1,562.00 | 1,581.50 | 1,543.50 | 1,547.00 | 1,547.00 | 2,049,649 |
Feb 12, 2024 | 1,559.00 | 1,573.50 | 1,555.50 | 1,564.00 | 1,564.00 | 5,122,001 |
Feb 09, 2024 | 1,573.50 | 1,576.35 | 1,553.50 | 1,557.00 | 1,557.00 | 6,776,075 |
Feb 08, 2024 | 1,581.50 | 1,641.50 | 1,561.50 | 1,575.50 | 1,575.50 | 14,647,121 |
Feb 07, 2024 | 1,678.50 | 1,683.00 | 1,650.50 | 1,653.00 | 1,653.00 | 1,874,320 |
Feb 06, 2024 | 1,675.50 | 1,683.00 | 1,659.00 | 1,669.50 | 1,669.50 | 2,785,368 |
Feb 05, 2024 | 1,670.00 | 1,697.24 | 1,669.09 | 1,679.00 | 1,679.00 | 8,622,023 |
Feb 02, 2024 | 1,679.50 | 1,691.50 | 1,657.50 | 1,668.50 | 1,668.50 | 2,988,688 |
Feb 01, 2024 | 1,671.50 | 1,684.50 | 1,659.00 | 1,670.50 | 1,670.50 | 5,903,972 |
Jan 31, 2024 | 1,670.00 | 1,690.00 | 1,661.50 | 1,685.00 | 1,685.00 | 2,952,440 |
Jan 30, 2024 | 1,676.00 | 1,693.50 | 1,666.50 | 1,678.00 | 1,678.00 | 3,529,934 |
Jan 29, 2024 | 1,695.00 | 1,698.98 | 1,658.33 | 1,674.50 | 1,674.50 | 6,301,407 |
Jan 26, 2024 | 1,740.00 | 1,758.00 | 1,698.00 | 1,698.00 | 1,698.00 | 5,284,064 |
Jan 25, 2024 | 1,738.50 | 1,750.50 | 1,728.00 | 1,739.00 | 1,739.00 | 1,635,514 |
Jan 24, 2024 | 1,748.50 | 1,756.50 | 1,740.00 | 1,740.00 | 1,740.00 | 4,715,462 |
Jan 23, 2024 | 1,751.00 | 1,753.50 | 1,731.50 | 1,739.50 | 1,739.50 | 9,963,632 |
Jan 22, 2024 | 1,752.50 | 1,758.50 | 1,729.00 | 1,745.50 | 1,745.50 | 2,817,209 |
Jan 19, 2024 | 1,738.00 | 1,763.00 | 1,738.00 | 1,757.00 | 1,757.00 | 7,089,439 |
Jan 18, 2024 | 1,732.00 | 1,742.30 | 1,714.50 | 1,736.00 | 1,736.00 | 3,073,887 |
Jan 17, 2024 | 1,750.00 | 1,752.50 | 1,721.00 | 1,740.00 | 1,740.00 | 7,311,557 |
Jan 16, 2024 | 1,783.00 | 1,786.99 | 1,757.30 | 1,766.50 | 1,766.50 | 6,919,649 |
Jan 15, 2024 | 1,785.50 | 1,807.50 | 1,775.50 | 1,789.50 | 1,789.50 | 2,762,648 |
Jan 12, 2024 | 1,813.00 | 1,826.50 | 1,780.00 | 1,795.50 | 1,795.50 | 5,219,591 |
Jan 11, 2024 | 1,852.00 | 1,852.00 | 1,800.39 | 1,805.00 | 1,805.00 | 2,682,010 |
Jan 11, 2024 | 20 Dividend | |||||
Jan 10, 2024 | 1,880.00 | 1,885.00 | 1,862.00 | 1,863.00 | 1,843.00 | 1,696,735 |
Jan 09, 2024 | 1,862.50 | 1,883.50 | 1,858.00 | 1,883.50 | 1,863.28 | 2,346,471 |
Jan 08, 2024 | 1,855.00 | 1,864.50 | 1,847.00 | 1,860.00 | 1,840.03 | 2,005,013 |
Jan 05, 2024 | 1,837.50 | 1,862.50 | 1,830.50 | 1,858.00 | 1,838.05 | 2,565,194 |
Jan 04, 2024 | 1,835.50 | 1,846.00 | 1,820.29 | 1,846.00 | 1,826.18 | 12,700,114 |
Jan 03, 2024 | 1,838.00 | 1,844.50 | 1,814.50 | 1,830.00 | 1,810.35 | 16,572,144 |
Jan 02, 2024 | 1,866.00 | 1,866.50 | 1,828.00 | 1,838.00 | 1,818.27 | 10,757,537 |
Dec 29, 2023 | 1,868.00 | 1,869.50 | 1,856.00 | 1,856.00 | 1,836.08 | 559,599 |
Dec 28, 2023 | 1,854.00 | 1,861.50 | 1,845.00 | 1,856.50 | 1,836.57 | 7,251,589 |
Dec 27, 2023 | 1,841.00 | 1,866.00 | 1,835.50 | 1,852.00 | 1,832.12 | 876,793 |
Dec 22, 2023 | 1,844.00 | 1,856.00 | 1,844.00 | 1,852.00 | 1,832.12 | 2,101,834 |
Dec 21, 2023 | 1,846.00 | 1,863.00 | 1,836.00 | 1,850.00 | 1,830.14 | 991,755 |
Dec 20, 2023 | 1,859.50 | 1,868.00 | 1,829.00 | 1,851.50 | 1,831.62 | 3,506,010 |
Dec 19, 2023 | 1,853.50 | 1,865.00 | 1,834.50 | 1,840.50 | 1,820.74 | 2,657,225 |
Dec 18, 2023 | 1,862.00 | 1,884.50 | 1,846.00 | 1,847.50 | 1,827.67 | 1,852,575 |
Dec 15, 2023 | 1,895.50 | 1,907.50 | 1,854.50 | 1,873.00 | 1,852.89 | 10,339,500 |
Dec 14, 2023 | 1,905.50 | 1,932.50 | 1,858.50 | 1,896.00 | 1,875.65 | 3,438,739 |
Dec 13, 2023 | 1,844.50 | 1,872.00 | 1,831.50 | 1,870.00 | 1,849.92 | 2,783,266 |
Dec 12, 2023 | 1,850.00 | 1,864.00 | 1,838.50 | 1,845.50 | 1,825.69 | 3,071,554 |
Dec 11, 2023 | 1,877.00 | 1,882.50 | 1,830.00 | 1,850.00 | 1,830.14 | 2,298,159 |
Dec 08, 2023 | 1,863.50 | 1,883.18 | 1,847.00 | 1,882.50 | 1,862.29 | 2,454,949 |
Dec 07, 2023 | 1,874.50 | 1,886.00 | 1,858.50 | 1,870.00 | 1,849.92 | 3,833,128 |
Dec 06, 2023 | 1,879.00 | 1,888.50 | 1,855.50 | 1,870.00 | 1,849.92 | 3,307,697 |
Dec 05, 2023 | 1,838.50 | 1,872.50 | 1,829.00 | 1,872.50 | 1,852.40 | 3,036,998 |
Dec 04, 2023 | 1,841.50 | 1,856.50 | 1,831.50 | 1,850.00 | 1,830.14 | 8,111,902 |
Dec 01, 2023 | 1,830.00 | 1,845.50 | 1,826.50 | 1,845.00 | 1,825.19 | 2,769,128 |
Nov 30, 2023 | 1,822.00 | 1,834.50 | 1,809.00 | 1,832.50 | 1,812.83 | 8,476,961 |
Nov 29, 2023 | 1,827.00 | 1,834.50 | 1,818.00 | 1,830.50 | 1,810.85 | 2,292,762 |
Nov 28, 2023 | 1,821.00 | 1,840.50 | 1,810.00 | 1,825.00 | 1,805.41 | 2,431,020 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |