Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 1,430.00 | 1,444.70 | 1,428.40 | 1,434.15 | 1,434.15 | 6,751,828 |
20 May 2024 | - | - | - | - | - | - |
13 May 2024 | 1,425.00 | 1,457.00 | 1,411.20 | 1,444.30 | 1,444.30 | 28,318,733 |
06 May 2024 | 1,420.00 | 1,449.95 | 1,413.00 | 1,424.90 | 1,424.90 | 33,626,953 |
29 Apr 2024 | 1,429.95 | 1,439.80 | 1,403.20 | 1,416.30 | 1,416.30 | 30,911,244 |
22 Apr 2024 | 1,419.90 | 1,446.85 | 1,413.05 | 1,430.25 | 1,430.25 | 32,135,316 |
15 Apr 2024 | 1,480.00 | 1,491.95 | 1,378.75 | 1,411.25 | 1,411.25 | 67,416,331 |
08 Apr 2024 | 1,483.00 | 1,513.80 | 1,474.10 | 1,484.75 | 1,484.75 | 35,054,328 |
01 Apr 2024 | 1,525.00 | 1,529.95 | 1,468.00 | 1,479.10 | 1,479.10 | 38,855,047 |
25 Mar 2024 | 1,508.85 | 1,511.80 | 1,481.55 | 1,498.05 | 1,498.05 | 27,708,013 |
18 Mar 2024 | 1,630.00 | 1,632.65 | 1,498.20 | 1,508.85 | 1,508.85 | 42,324,761 |
11 Mar 2024 | 1,608.15 | 1,657.75 | 1,588.00 | 1,634.00 | 1,634.00 | 37,669,910 |
04 Mar 2024 | 1,657.85 | 1,664.45 | 1,576.00 | 1,616.45 | 1,616.45 | 21,810,778 |
26 Feb 2024 | 1,674.95 | 1,687.80 | 1,645.00 | 1,654.70 | 1,654.70 | 25,332,455 |
19 Feb 2024 | 1,705.00 | 1,711.50 | 1,644.40 | 1,676.85 | 1,676.85 | 22,912,239 |
12 Feb 2024 | 1,670.35 | 1,709.00 | 1,635.50 | 1,701.65 | 1,701.65 | 19,735,913 |
05 Feb 2024 | 1,694.75 | 1,733.00 | 1,659.80 | 1,669.35 | 1,669.35 | 26,461,996 |
29 Jan 2024 | 1,665.15 | 1,718.50 | 1,638.10 | 1,693.35 | 1,693.35 | 29,632,001 |
22 Jan 2024 | 1,659.20 | 1,680.55 | 1,637.70 | 1,669.10 | 1,669.10 | 27,266,240 |
15 Jan 2024 | 1,644.95 | 1,665.50 | 1,620.25 | 1,659.20 | 1,659.20 | 39,837,298 |
08 Jan 2024 | 1,528.95 | 1,618.00 | 1,486.60 | 1,612.75 | 1,612.75 | 50,999,544 |
01 Jan 2024 | 1,539.00 | 1,557.00 | 1,488.00 | 1,532.55 | 1,532.55 | 31,706,568 |
25 Dec 2023 | 1,562.90 | 1,570.00 | 1,523.00 | 1,542.90 | 1,542.90 | 21,195,159 |
18 Dec 2023 | 1,567.95 | 1,593.00 | 1,521.25 | 1,562.90 | 1,562.90 | 29,341,429 |
11 Dec 2023 | 1,490.00 | 1,588.55 | 1,433.15 | 1,578.40 | 1,578.40 | 49,400,017 |
04 Dec 2023 | 1,460.45 | 1,494.70 | 1,442.00 | 1,491.15 | 1,491.15 | 26,652,051 |
27 Nov 2023 | 1,437.40 | 1,460.70 | 1,427.05 | 1,452.30 | 1,452.30 | 21,241,205 |
20 Nov 2023 | 1,442.00 | 1,467.90 | 1,433.65 | 1,437.40 | 1,437.40 | 16,646,254 |
13 Nov 2023 | 1,379.85 | 1,453.40 | 1,370.85 | 1,437.55 | 1,437.55 | 23,589,110 |
06 Nov 2023 | 1,393.90 | 1,407.25 | 1,361.00 | 1,368.85 | 1,368.85 | 17,000,925 |
30 Oct 2023 | 1,380.35 | 1,392.00 | 1,351.65 | 1,389.05 | 1,389.05 | 16,317,068 |
25 Oct 2023 | 18 Dividend | |||||
23 Oct 2023 | 1,425.60 | 1,432.35 | 1,353.10 | 1,380.35 | 1,362.71 | 20,569,307 |
16 Oct 2023 | 1,432.10 | 1,454.00 | 1,425.25 | 1,427.25 | 1,409.01 | 23,763,659 |
09 Oct 2023 | 1,464.90 | 1,518.25 | 1,400.00 | 1,431.15 | 1,412.86 | 45,531,733 |
02 Oct 2023 | 1,435.45 | 1,484.50 | 1,418.20 | 1,478.70 | 1,459.80 | 19,675,566 |
25 Sept 2023 | 1,489.85 | 1,489.85 | 1,416.00 | 1,435.45 | 1,417.11 | 23,961,547 |
18 Sept 2023 | 1,504.90 | 1,506.95 | 1,476.00 | 1,496.15 | 1,477.03 | 20,396,061 |
11 Sept 2023 | 1,469.60 | 1,518.40 | 1,464.50 | 1,511.60 | 1,492.28 | 30,882,102 |
04 Sept 2023 | 1,443.00 | 1,482.90 | 1,434.70 | 1,469.60 | 1,450.82 | 22,719,221 |
28 Aug 2023 | 1,420.10 | 1,446.00 | 1,411.40 | 1,443.85 | 1,425.40 | 22,653,663 |
21 Aug 2023 | 1,389.75 | 1,425.05 | 1,387.15 | 1,420.10 | 1,401.95 | 17,961,696 |
14 Aug 2023 | 1,371.85 | 1,420.00 | 1,365.60 | 1,388.80 | 1,371.05 | 22,791,897 |
07 Aug 2023 | 1,387.90 | 1,396.85 | 1,367.05 | 1,371.85 | 1,354.32 | 21,638,340 |
31 Jul 2023 | 1,348.75 | 1,385.90 | 1,333.25 | 1,378.35 | 1,360.74 | 33,602,063 |
24 Jul 2023 | 1,341.00 | 1,363.85 | 1,324.25 | 1,340.50 | 1,323.37 | 36,505,252 |
17 Jul 2023 | 1,425.95 | 1,498.80 | 1,305.00 | 1,331.60 | 1,314.58 | 95,896,449 |
10 Jul 2023 | 1,336.55 | 1,430.00 | 1,319.30 | 1,425.95 | 1,407.73 | 40,980,238 |
03 Jul 2023 | 1,330.00 | 1,357.95 | 1,325.35 | 1,330.20 | 1,313.20 | 31,204,667 |
26 Jun 2023 | 1,270.25 | 1,338.90 | 1,262.25 | 1,335.50 | 1,318.43 | 25,127,318 |
19 Jun 2023 | 1,294.00 | 1,305.00 | 1,263.35 | 1,265.00 | 1,248.84 | 26,418,570 |
12 Jun 2023 | 1,273.50 | 1,306.70 | 1,273.00 | 1,291.65 | 1,275.15 | 27,787,598 |
05 Jun 2023 | 1,304.00 | 1,309.45 | 1,264.00 | 1,265.95 | 1,249.77 | 30,782,246 |
02 Jun 2023 | 17.5 Dividend | |||||
29 May 2023 | 1,332.70 | 1,332.70 | 1,296.05 | 1,299.00 | 1,265.39 | 43,682,018 |
22 May 2023 | 1,272.95 | 1,323.45 | 1,270.25 | 1,317.45 | 1,283.37 | 29,741,782 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |