Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 1,595.00 | 1,595.00 | 1,535.00 | 1,555.00 | 1,555.00 | 43,278,200 |
27 Mar 2024 | 1,590.00 | 1,610.00 | 1,570.00 | 1,595.00 | 1,595.00 | 56,030,000 |
26 Mar 2024 | 1,610.00 | 1,610.00 | 1,560.00 | 1,600.00 | 1,600.00 | 86,123,300 |
25 Mar 2024 | 1,590.00 | 1,590.00 | 1,520.00 | 1,585.00 | 1,585.00 | 97,619,900 |
22 Mar 2024 | 1,425.00 | 1,570.00 | 1,410.00 | 1,560.00 | 1,560.00 | 218,608,600 |
21 Mar 2024 | 1,380.00 | 1,460.00 | 1,375.00 | 1,425.00 | 1,425.00 | 111,976,900 |
20 Mar 2024 | 1,345.00 | 1,370.00 | 1,335.00 | 1,365.00 | 1,365.00 | 24,944,600 |
19 Mar 2024 | 1,330.00 | 1,360.00 | 1,320.00 | 1,345.00 | 1,345.00 | 30,806,900 |
19 Mar 2024 | 49.89136 Dividend | |||||
18 Mar 2024 | 1,395.00 | 1,400.00 | 1,365.00 | 1,365.00 | 1,315.11 | 39,741,700 |
15 Mar 2024 | 1,425.00 | 1,430.00 | 1,395.00 | 1,395.00 | 1,344.01 | 60,084,100 |
14 Mar 2024 | 1,385.00 | 1,430.00 | 1,380.00 | 1,425.00 | 1,372.92 | 65,310,000 |
13 Mar 2024 | 1,385.00 | 1,405.00 | 1,365.00 | 1,380.00 | 1,329.56 | 39,976,000 |
08 Mar 2024 | 1,370.00 | 1,385.00 | 1,360.00 | 1,380.00 | 1,329.56 | 31,098,900 |
07 Mar 2024 | 1,390.00 | 1,390.00 | 1,365.00 | 1,365.00 | 1,315.11 | 27,127,200 |
06 Mar 2024 | 1,360.00 | 1,390.00 | 1,355.00 | 1,385.00 | 1,334.38 | 41,312,300 |
05 Mar 2024 | 1,410.00 | 1,420.00 | 1,345.00 | 1,350.00 | 1,300.66 | 111,696,100 |
04 Mar 2024 | 1,445.00 | 1,445.00 | 1,400.00 | 1,410.00 | 1,358.46 | 42,691,800 |
01 Mar 2024 | 1,425.00 | 1,455.00 | 1,420.00 | 1,440.00 | 1,387.37 | 31,758,200 |
29 Feb 2024 | 1,455.00 | 1,465.00 | 1,425.00 | 1,430.00 | 1,377.73 | 31,163,300 |
28 Feb 2024 | 1,455.00 | 1,465.00 | 1,435.00 | 1,455.00 | 1,401.82 | 25,165,600 |
27 Feb 2024 | 1,455.00 | 1,480.00 | 1,440.00 | 1,450.00 | 1,397.00 | 31,630,000 |
26 Feb 2024 | 1,460.00 | 1,465.00 | 1,435.00 | 1,460.00 | 1,406.64 | 22,804,100 |
23 Feb 2024 | 1,485.00 | 1,485.00 | 1,420.00 | 1,460.00 | 1,406.64 | 83,249,900 |
22 Feb 2024 | 1,480.00 | 1,500.00 | 1,460.00 | 1,485.00 | 1,430.72 | 79,653,900 |
21 Feb 2024 | 1,460.00 | 1,485.00 | 1,440.00 | 1,475.00 | 1,421.09 | 95,834,900 |
20 Feb 2024 | 1,355.00 | 1,460.00 | 1,350.00 | 1,460.00 | 1,406.64 | 162,716,100 |
19 Feb 2024 | 1,365.00 | 1,375.00 | 1,340.00 | 1,350.00 | 1,300.66 | 31,298,800 |
16 Feb 2024 | 1,390.00 | 1,405.00 | 1,355.00 | 1,365.00 | 1,315.11 | 47,138,800 |
15 Feb 2024 | 1,375.00 | 1,410.00 | 1,360.00 | 1,385.00 | 1,334.38 | 107,323,500 |
13 Feb 2024 | 1,360.00 | 1,375.00 | 1,335.00 | 1,345.00 | 1,295.84 | 35,366,700 |
12 Feb 2024 | 1,275.00 | 1,370.00 | 1,270.00 | 1,360.00 | 1,310.29 | 90,087,700 |
07 Feb 2024 | 1,260.00 | 1,275.00 | 1,250.00 | 1,255.00 | 1,209.13 | 24,323,400 |
06 Feb 2024 | 1,275.00 | 1,280.00 | 1,255.00 | 1,260.00 | 1,213.95 | 13,277,700 |
05 Feb 2024 | 1,280.00 | 1,285.00 | 1,260.00 | 1,270.00 | 1,223.58 | 22,453,300 |
02 Feb 2024 | 1,295.00 | 1,305.00 | 1,275.00 | 1,280.00 | 1,233.22 | 18,959,200 |
01 Feb 2024 | 1,300.00 | 1,305.00 | 1,290.00 | 1,295.00 | 1,247.67 | 19,645,200 |
31 Jan 2024 | 1,300.00 | 1,320.00 | 1,295.00 | 1,305.00 | 1,257.30 | 22,739,900 |
30 Jan 2024 | 1,310.00 | 1,310.00 | 1,290.00 | 1,295.00 | 1,247.67 | 23,658,600 |
29 Jan 2024 | 1,285.00 | 1,310.00 | 1,280.00 | 1,310.00 | 1,262.12 | 14,744,100 |
26 Jan 2024 | 1,290.00 | 1,290.00 | 1,270.00 | 1,285.00 | 1,238.03 | 12,158,100 |
25 Jan 2024 | 1,290.00 | 1,310.00 | 1,280.00 | 1,290.00 | 1,242.85 | 20,418,600 |
24 Jan 2024 | 1,330.00 | 1,335.00 | 1,280.00 | 1,290.00 | 1,242.85 | 51,088,200 |
23 Jan 2024 | 1,375.00 | 1,375.00 | 1,320.00 | 1,330.00 | 1,281.39 | 30,784,600 |
22 Jan 2024 | 1,355.00 | 1,385.00 | 1,350.00 | 1,375.00 | 1,324.74 | 50,723,000 |
19 Jan 2024 | 1,335.00 | 1,370.00 | 1,335.00 | 1,355.00 | 1,305.47 | 43,778,700 |
18 Jan 2024 | 1,340.00 | 1,350.00 | 1,325.00 | 1,335.00 | 1,286.21 | 16,203,500 |
17 Jan 2024 | 1,325.00 | 1,345.00 | 1,325.00 | 1,335.00 | 1,286.21 | 23,833,300 |
16 Jan 2024 | 1,360.00 | 1,360.00 | 1,325.00 | 1,325.00 | 1,276.57 | 33,671,300 |
15 Jan 2024 | 1,350.00 | 1,360.00 | 1,330.00 | 1,355.00 | 1,305.47 | 31,625,800 |
12 Jan 2024 | 1,365.00 | 1,375.00 | 1,345.00 | 1,350.00 | 1,300.66 | 38,989,300 |
11 Jan 2024 | 1,335.00 | 1,360.00 | 1,325.00 | 1,360.00 | 1,310.29 | 30,546,800 |
10 Jan 2024 | 1,335.00 | 1,350.00 | 1,320.00 | 1,335.00 | 1,286.21 | 37,578,100 |
09 Jan 2024 | 1,295.00 | 1,330.00 | 1,285.00 | 1,330.00 | 1,281.39 | 72,285,300 |
08 Jan 2024 | 1,295.00 | 1,320.00 | 1,285.00 | 1,285.00 | 1,238.03 | 29,209,000 |
05 Jan 2024 | 1,295.00 | 1,315.00 | 1,290.00 | 1,295.00 | 1,247.67 | 56,421,700 |
04 Jan 2024 | 1,255.00 | 1,300.00 | 1,255.00 | 1,295.00 | 1,247.67 | 46,643,300 |
03 Jan 2024 | 1,260.00 | 1,265.00 | 1,240.00 | 1,255.00 | 1,209.13 | 8,177,200 |
02 Jan 2024 | 1,250.00 | 1,270.00 | 1,235.00 | 1,265.00 | 1,218.76 | 18,356,000 |
29 Dec 2023 | 1,260.00 | 1,260.00 | 1,240.00 | 1,250.00 | 1,204.31 | 10,717,300 |
28 Dec 2023 | 1,215.00 | 1,260.00 | 1,210.00 | 1,245.00 | 1,199.49 | 23,858,500 |
27 Dec 2023 | 1,210.00 | 1,215.00 | 1,200.00 | 1,210.00 | 1,165.77 | 15,806,500 |
22 Dec 2023 | 1,215.00 | 1,220.00 | 1,205.00 | 1,205.00 | 1,160.96 | 14,894,600 |
21 Dec 2023 | 1,220.00 | 1,250.00 | 1,205.00 | 1,215.00 | 1,170.59 | 17,570,600 |
20 Dec 2023 | 1,230.00 | 1,235.00 | 1,210.00 | 1,220.00 | 1,175.41 | 18,767,500 |
19 Dec 2023 | 1,220.00 | 1,230.00 | 1,220.00 | 1,230.00 | 1,185.04 | 2,866,000 |
18 Dec 2023 | 1,235.00 | 1,235.00 | 1,215.00 | 1,220.00 | 1,175.41 | 8,122,300 |
15 Dec 2023 | 1,230.00 | 1,240.00 | 1,220.00 | 1,230.00 | 1,185.04 | 7,070,600 |
14 Dec 2023 | 1,210.00 | 1,235.00 | 1,210.00 | 1,225.00 | 1,180.23 | 15,351,100 |
13 Dec 2023 | 1,205.00 | 1,210.00 | 1,195.00 | 1,195.00 | 1,151.32 | 9,472,900 |
12 Dec 2023 | 1,220.00 | 1,220.00 | 1,200.00 | 1,205.00 | 1,160.96 | 8,649,300 |
11 Dec 2023 | 1,220.00 | 1,225.00 | 1,205.00 | 1,210.00 | 1,165.77 | 11,109,600 |
08 Dec 2023 | 1,220.00 | 1,230.00 | 1,210.00 | 1,220.00 | 1,175.41 | 18,702,700 |
07 Dec 2023 | 1,260.00 | 1,265.00 | 1,225.00 | 1,225.00 | 1,180.23 | 22,094,100 |
06 Dec 2023 | 1,285.00 | 1,285.00 | 1,260.00 | 1,265.00 | 1,218.76 | 8,324,200 |
05 Dec 2023 | 1,290.00 | 1,290.00 | 1,275.00 | 1,285.00 | 1,238.03 | 11,062,900 |
04 Dec 2023 | 1,275.00 | 1,290.00 | 1,270.00 | 1,290.00 | 1,242.85 | 13,555,100 |
01 Dec 2023 | 1,295.00 | 1,300.00 | 1,265.00 | 1,270.00 | 1,223.58 | 18,840,100 |
30 Nov 2023 | 1,280.00 | 1,295.00 | 1,270.00 | 1,295.00 | 1,247.67 | 17,928,400 |
29 Nov 2023 | 1,300.00 | 1,300.00 | 1,270.00 | 1,280.00 | 1,233.22 | 12,237,200 |
28 Nov 2023 | 1,295.00 | 1,305.00 | 1,290.00 | 1,295.00 | 1,247.67 | 26,158,700 |
27 Nov 2023 | 1,265.00 | 1,295.00 | 1,265.00 | 1,290.00 | 1,242.85 | 24,245,600 |
24 Nov 2023 | 1,270.00 | 1,275.00 | 1,255.00 | 1,265.00 | 1,218.76 | 8,163,700 |
23 Nov 2023 | 1,260.00 | 1,280.00 | 1,260.00 | 1,270.00 | 1,223.58 | 9,032,800 |
22 Nov 2023 | 1,255.00 | 1,265.00 | 1,250.00 | 1,260.00 | 1,213.95 | 10,704,200 |
21 Nov 2023 | 1,285.00 | 1,285.00 | 1,250.00 | 1,260.00 | 1,213.95 | 11,512,900 |
20 Nov 2023 | 1,295.00 | 1,300.00 | 1,275.00 | 1,285.00 | 1,238.03 | 13,146,000 |
17 Nov 2023 | 1,240.00 | 1,295.00 | 1,240.00 | 1,290.00 | 1,242.85 | 45,268,800 |
16 Nov 2023 | 1,245.00 | 1,250.00 | 1,235.00 | 1,245.00 | 1,199.49 | 5,074,500 |
15 Nov 2023 | 1,245.00 | 1,260.00 | 1,225.00 | 1,245.00 | 1,199.49 | 27,722,600 |
14 Nov 2023 | 1,210.00 | 1,215.00 | 1,205.00 | 1,205.00 | 1,160.96 | 2,788,200 |
13 Nov 2023 | 1,210.00 | 1,220.00 | 1,200.00 | 1,210.00 | 1,165.77 | 5,031,900 |
10 Nov 2023 | 1,215.00 | 1,220.00 | 1,205.00 | 1,215.00 | 1,170.59 | 5,973,800 |
09 Nov 2023 | 1,205.00 | 1,220.00 | 1,205.00 | 1,210.00 | 1,165.77 | 4,511,000 |
08 Nov 2023 | 1,210.00 | 1,215.00 | 1,200.00 | 1,210.00 | 1,165.77 | 7,750,200 |
07 Nov 2023 | 1,220.00 | 1,225.00 | 1,205.00 | 1,210.00 | 1,165.77 | 8,227,700 |
06 Nov 2023 | 1,210.00 | 1,225.00 | 1,200.00 | 1,215.00 | 1,170.59 | 10,759,300 |
03 Nov 2023 | 1,210.00 | 1,215.00 | 1,195.00 | 1,200.00 | 1,156.14 | 10,516,900 |
02 Nov 2023 | 1,195.00 | 1,230.00 | 1,195.00 | 1,205.00 | 1,160.96 | 10,661,600 |
01 Nov 2023 | 1,225.00 | 1,225.00 | 1,185.00 | 1,195.00 | 1,151.32 | 8,955,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |