Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
16 May 2024 | 1,378.00 | 1,378.00 | 1,354.50 | 1,364.00 | 1,364.00 | 3,187,386 |
15 May 2024 | 1,359.00 | 1,367.00 | 1,343.50 | 1,363.00 | 1,363.00 | 6,430,377 |
14 May 2024 | 1,343.50 | 1,359.00 | 1,337.00 | 1,352.00 | 1,352.00 | 8,759,233 |
13 May 2024 | 1,376.00 | 1,380.50 | 1,340.00 | 1,349.00 | 1,349.00 | 4,174,288 |
10 May 2024 | 1,400.00 | 1,406.50 | 1,383.50 | 1,394.00 | 1,394.00 | 3,484,305 |
09 May 2024 | 1,377.00 | 1,398.50 | 1,368.50 | 1,392.00 | 1,392.00 | 5,508,549 |
08 May 2024 | 1,379.50 | 1,394.00 | 1,376.50 | 1,381.50 | 1,381.50 | 6,547,258 |
07 May 2024 | 1,376.50 | 1,379.50 | 1,358.00 | 1,373.00 | 1,373.00 | 4,581,163 |
03 May 2024 | 1,335.00 | 1,368.50 | 1,321.50 | 1,361.50 | 1,361.50 | 4,436,848 |
02 May 2024 | 1,333.00 | 1,349.00 | 1,324.00 | 1,329.50 | 1,329.50 | 4,075,293 |
01 May 2024 | 1,334.00 | 1,334.50 | 1,334.50 | 1,338.00 | 1,338.00 | 2,463,722 |
30 Apr 2024 | 1,363.50 | 1,372.00 | 1,331.50 | 1,333.00 | 1,333.00 | 6,910,708 |
29 Apr 2024 | 1,348.50 | 1,360.79 | 1,348.00 | 1,355.00 | 1,355.00 | 6,166,791 |
26 Apr 2024 | 1,323.50 | 1,345.50 | 1,307.00 | 1,340.00 | 1,340.00 | 6,745,364 |
25 Apr 2024 | 1,357.00 | 1,358.00 | 1,290.00 | 1,320.00 | 1,320.00 | 9,041,658 |
24 Apr 2024 | 1,347.00 | 1,388.50 | 1,344.00 | 1,363.50 | 1,363.50 | 10,276,431 |
23 Apr 2024 | 1,322.50 | 1,343.50 | 1,317.90 | 1,340.00 | 1,340.00 | 10,480,005 |
22 Apr 2024 | 1,315.50 | 1,323.00 | 1,297.00 | 1,316.00 | 1,316.00 | 6,523,038 |
19 Apr 2024 | 1,286.50 | 1,306.00 | 1,281.00 | 1,296.00 | 1,296.00 | 7,977,550 |
18 Apr 2024 | 1,311.00 | 1,316.50 | 1,272.50 | 1,287.00 | 1,287.00 | 12,725,109 |
18 Apr 2024 | 18.5 Dividend | |||||
17 Apr 2024 | 1,316.00 | 1,325.50 | 1,300.50 | 1,320.00 | 1,301.50 | 4,574,640 |
16 Apr 2024 | 1,318.50 | 1,325.50 | 1,309.00 | 1,321.50 | 1,302.98 | 5,906,056 |
15 Apr 2024 | 1,326.50 | 1,352.50 | 1,322.00 | 1,337.50 | 1,318.75 | 6,369,833 |
12 Apr 2024 | 1,293.50 | 1,320.00 | 1,290.50 | 1,318.50 | 1,300.02 | 7,439,051 |
11 Apr 2024 | 1,281.00 | 1,287.50 | 1,272.05 | 1,286.00 | 1,267.98 | 7,308,710 |
10 Apr 2024 | 1,275.00 | 1,283.20 | 1,262.00 | 1,275.50 | 1,257.62 | 7,280,720 |
09 Apr 2024 | 1,343.50 | 1,345.00 | 1,263.00 | 1,277.00 | 1,259.10 | 12,537,763 |
08 Apr 2024 | 1,331.00 | 1,340.25 | 1,322.00 | 1,337.50 | 1,318.75 | 6,514,543 |
05 Apr 2024 | 1,307.00 | 1,328.50 | 1,303.50 | 1,326.00 | 1,307.42 | 8,904,552 |
04 Apr 2024 | 1,317.50 | 1,324.00 | 1,310.25 | 1,313.00 | 1,294.60 | 5,379,241 |
03 Apr 2024 | 1,328.50 | 1,334.43 | 1,302.00 | 1,320.50 | 1,301.99 | 9,447,110 |
02 Apr 2024 | 1,354.50 | 1,361.50 | 1,326.50 | 1,331.00 | 1,312.35 | 7,158,300 |
28 Mar 2024 | 1,355.00 | 1,356.50 | 1,344.00 | 1,349.50 | 1,330.59 | 6,976,596 |
27 Mar 2024 | 1,363.50 | 1,370.50 | 1,353.50 | 1,353.50 | 1,334.53 | 4,186,592 |
26 Mar 2024 | 1,360.00 | 1,373.00 | 1,359.97 | 1,369.00 | 1,349.81 | 5,669,024 |
25 Mar 2024 | 1,363.50 | 1,378.00 | 1,358.50 | 1,360.00 | 1,340.94 | 5,847,219 |
22 Mar 2024 | 1,355.50 | 1,369.50 | 1,348.50 | 1,363.50 | 1,344.39 | 4,181,990 |
21 Mar 2024 | 1,343.50 | 1,360.50 | 1,338.00 | 1,351.50 | 1,332.56 | 5,128,668 |
20 Mar 2024 | 1,328.00 | 1,342.50 | 1,322.50 | 1,336.00 | 1,317.28 | 9,873,916 |
19 Mar 2024 | 1,307.50 | 1,330.50 | 1,302.26 | 1,327.50 | 1,308.89 | 6,335,510 |
18 Mar 2024 | 1,297.50 | 1,314.00 | 1,292.00 | 1,305.00 | 1,286.71 | 3,453,297 |
15 Mar 2024 | 1,294.50 | 1,298.50 | 1,280.00 | 1,295.00 | 1,276.85 | 14,529,753 |
14 Mar 2024 | 1,293.00 | 1,304.00 | 1,291.00 | 1,294.50 | 1,276.36 | 5,791,975 |
13 Mar 2024 | 1,285.50 | 1,294.00 | 1,277.50 | 1,290.50 | 1,272.41 | 5,082,459 |
12 Mar 2024 | 1,277.50 | 1,285.25 | 1,270.00 | 1,282.50 | 1,264.53 | 8,623,482 |
11 Mar 2024 | 1,258.00 | 1,264.50 | 1,250.50 | 1,260.00 | 1,242.34 | 6,358,919 |
08 Mar 2024 | 1,273.00 | 1,274.00 | 1,235.00 | 1,258.00 | 1,240.37 | 5,668,057 |
07 Mar 2024 | 1,277.00 | 1,280.00 | 1,271.75 | 1,272.00 | 1,254.17 | 5,727,460 |
06 Mar 2024 | 1,283.50 | 1,285.02 | 1,264.50 | 1,276.00 | 1,258.12 | 4,688,928 |
05 Mar 2024 | 1,259.00 | 1,285.50 | 1,257.00 | 1,280.00 | 1,262.06 | 5,958,124 |
04 Mar 2024 | 1,255.00 | 1,265.50 | 1,250.00 | 1,260.00 | 1,242.34 | 4,122,762 |
01 Mar 2024 | 1,252.00 | 1,259.50 | 1,245.00 | 1,250.00 | 1,232.48 | 7,319,538 |
29 Feb 2024 | 1,230.50 | 1,247.00 | 1,222.50 | 1,242.00 | 1,224.59 | 12,566,949 |
28 Feb 2024 | 1,233.50 | 1,242.00 | 1,228.00 | 1,229.50 | 1,212.27 | 9,670,285 |
27 Feb 2024 | 1,254.50 | 1,256.50 | 1,225.75 | 1,235.50 | 1,218.18 | 3,812,473 |
26 Feb 2024 | 1,240.00 | 1,258.00 | 1,238.50 | 1,256.00 | 1,238.40 | 4,742,433 |
23 Feb 2024 | 1,235.50 | 1,250.00 | 1,232.00 | 1,240.50 | 1,223.11 | 11,372,471 |
22 Feb 2024 | 1,243.00 | 1,251.00 | 1,232.00 | 1,232.00 | 1,214.73 | 6,390,567 |
21 Feb 2024 | 1,267.00 | 1,267.00 | 1,208.50 | 1,241.50 | 1,224.10 | 15,158,113 |
20 Feb 2024 | 1,248.00 | 1,262.00 | 1,238.00 | 1,253.00 | 1,235.44 | 6,010,268 |
19 Feb 2024 | 1,243.00 | 1,256.50 | 1,238.00 | 1,248.00 | 1,230.51 | 2,510,368 |
16 Feb 2024 | 1,225.50 | 1,246.00 | 1,224.00 | 1,242.00 | 1,224.59 | 9,143,526 |
15 Feb 2024 | 1,230.00 | 1,250.00 | 1,223.50 | 1,225.00 | 1,207.83 | 8,292,308 |
14 Feb 2024 | 1,212.00 | 1,232.00 | 1,208.50 | 1,230.00 | 1,212.76 | 14,007,418 |
13 Feb 2024 | 1,222.00 | 1,226.50 | 1,210.00 | 1,212.50 | 1,195.51 | 5,182,328 |
12 Feb 2024 | 1,213.50 | 1,225.25 | 1,208.50 | 1,224.00 | 1,206.85 | 5,000,524 |
09 Feb 2024 | 1,197.00 | 1,210.31 | 1,197.00 | 1,209.50 | 1,192.55 | 4,194,958 |
08 Feb 2024 | 1,198.50 | 1,202.50 | 1,189.00 | 1,195.00 | 1,178.25 | 6,792,438 |
07 Feb 2024 | 1,206.00 | 1,210.76 | 1,194.87 | 1,198.50 | 1,181.70 | 4,364,194 |
06 Feb 2024 | 1,189.00 | 1,216.00 | 1,188.50 | 1,205.50 | 1,188.60 | 6,824,582 |
05 Feb 2024 | 1,171.50 | 1,185.00 | 1,169.50 | 1,179.00 | 1,162.48 | 3,442,213 |
02 Feb 2024 | 1,180.00 | 1,183.50 | 1,165.50 | 1,172.00 | 1,155.57 | 4,392,369 |
01 Feb 2024 | 1,179.50 | 1,187.50 | 1,169.00 | 1,169.50 | 1,153.11 | 4,747,961 |
31 Jan 2024 | 1,189.00 | 1,192.50 | 1,176.00 | 1,177.00 | 1,160.50 | 6,370,946 |
30 Jan 2024 | 1,184.50 | 1,200.65 | 1,179.50 | 1,186.00 | 1,169.38 | 7,849,362 |
29 Jan 2024 | 1,180.00 | 1,196.00 | 1,180.00 | 1,182.50 | 1,165.93 | 4,037,142 |
26 Jan 2024 | 1,179.00 | 1,181.00 | 1,164.00 | 1,168.00 | 1,151.63 | 4,085,588 |
25 Jan 2024 | 1,176.50 | 1,183.50 | 1,167.00 | 1,182.00 | 1,165.43 | 6,280,639 |
24 Jan 2024 | 1,174.50 | 1,182.50 | 1,162.00 | 1,176.50 | 1,160.01 | 4,006,382 |
23 Jan 2024 | 1,170.00 | 1,170.00 | 1,147.50 | 1,164.00 | 1,147.69 | 6,039,079 |
22 Jan 2024 | 1,182.00 | 1,182.86 | 1,161.50 | 1,167.50 | 1,151.14 | 6,206,440 |
19 Jan 2024 | 1,183.50 | 1,191.50 | 1,170.81 | 1,174.00 | 1,157.55 | 3,638,054 |
18 Jan 2024 | 1,178.00 | 1,184.00 | 1,162.00 | 1,178.50 | 1,161.98 | 7,118,786 |
17 Jan 2024 | 1,178.50 | 1,192.50 | 1,172.00 | 1,192.00 | 1,175.29 | 5,129,319 |
16 Jan 2024 | 1,179.50 | 1,187.50 | 1,173.50 | 1,181.00 | 1,164.45 | 6,771,354 |
15 Jan 2024 | 1,185.57 | 1,194.50 | 1,172.00 | 1,178.00 | 1,161.49 | 5,493,723 |
12 Jan 2024 | 1,172.00 | 1,191.00 | 1,170.50 | 1,189.50 | 1,172.83 | 12,538,645 |
11 Jan 2024 | 1,158.50 | 1,171.50 | 1,156.00 | 1,163.50 | 1,147.19 | 8,494,436 |
10 Jan 2024 | 1,145.50 | 1,164.50 | 1,139.00 | 1,155.50 | 1,139.31 | 5,950,265 |
09 Jan 2024 | 1,149.00 | 1,164.00 | 1,140.00 | 1,146.50 | 1,130.43 | 6,917,546 |
08 Jan 2024 | 1,149.00 | 1,161.50 | 1,144.00 | 1,145.00 | 1,128.95 | 4,583,019 |
05 Jan 2024 | 1,153.00 | 1,156.50 | 1,144.50 | 1,153.00 | 1,136.84 | 4,282,192 |
04 Jan 2024 | 1,139.00 | 1,159.50 | 1,135.56 | 1,155.50 | 1,139.31 | 6,488,481 |
03 Jan 2024 | 1,117.00 | 1,134.50 | 1,117.00 | 1,134.00 | 1,118.11 | 4,973,585 |
02 Jan 2024 | 1,115.50 | 1,131.00 | 1,113.90 | 1,116.00 | 1,100.36 | 4,781,214 |
29 Dec 2023 | 1,100.00 | 1,113.00 | 1,098.00 | 1,110.50 | 1,094.94 | 2,024,128 |
28 Dec 2023 | 1,093.50 | 1,109.50 | 1,092.50 | 1,101.50 | 1,086.06 | 2,606,395 |
27 Dec 2023 | 1,090.50 | 1,099.50 | 1,083.00 | 1,095.00 | 1,079.65 | 2,383,529 |
22 Dec 2023 | 1,086.00 | 1,096.16 | 1,085.00 | 1,090.00 | 1,074.72 | 1,328,279 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |