Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 18, 2024 | 2,228.00 | 2,240.00 | 2,207.00 | 2,214.00 | 2,214.00 | 533,356 |
Mar 15, 2024 | 2,232.00 | 2,239.00 | 2,209.00 | 2,214.00 | 2,214.00 | 2,289,874 |
Mar 14, 2024 | 2,272.00 | 2,278.52 | 2,230.00 | 2,245.00 | 2,245.00 | 848,280 |
Mar 13, 2024 | 2,297.00 | 2,301.00 | 2,265.00 | 2,265.00 | 2,265.00 | 844,004 |
Mar 12, 2024 | 2,287.00 | 2,298.00 | 2,255.00 | 2,288.00 | 2,288.00 | 1,002,362 |
Mar 11, 2024 | 2,267.00 | 2,289.00 | 2,244.00 | 2,265.00 | 2,265.00 | 1,309,279 |
Mar 08, 2024 | 2,289.00 | 2,300.00 | 2,264.00 | 2,293.00 | 2,293.00 | 631,815 |
Mar 07, 2024 | 2,300.00 | 2,311.00 | 2,282.00 | 2,288.00 | 2,288.00 | 992,447 |
Mar 06, 2024 | 2,271.00 | 2,307.00 | 2,248.00 | 2,304.00 | 2,304.00 | 572,104 |
Mar 05, 2024 | 2,294.00 | 2,328.00 | 2,280.00 | 2,280.00 | 2,280.00 | 700,390 |
Mar 04, 2024 | 2,312.00 | 2,313.00 | 2,284.00 | 2,299.00 | 2,299.00 | 624,062 |
Mar 01, 2024 | 2,325.00 | 2,325.00 | 2,286.00 | 2,302.00 | 2,302.00 | 700,838 |
Feb 29, 2024 | 2,297.00 | 2,326.00 | 2,294.00 | 2,302.00 | 2,302.00 | 1,421,239 |
Feb 28, 2024 | 2,361.00 | 2,364.00 | 2,277.00 | 2,278.00 | 2,278.00 | 878,098 |
Feb 27, 2024 | 2,369.00 | 2,382.00 | 2,350.00 | 2,365.00 | 2,365.00 | 1,622,234 |
Feb 26, 2024 | 2,348.00 | 2,374.00 | 2,339.00 | 2,368.00 | 2,368.00 | 1,021,405 |
Feb 23, 2024 | 2,350.00 | 2,369.00 | 2,332.00 | 2,362.00 | 2,362.00 | 1,218,497 |
Feb 22, 2024 | 2,320.00 | 2,362.00 | 2,295.00 | 2,351.00 | 2,351.00 | 1,218,977 |
Feb 21, 2024 | 2,294.00 | 2,310.00 | 2,289.05 | 2,310.00 | 2,310.00 | 948,167 |
Feb 20, 2024 | 2,269.00 | 2,288.00 | 2,265.00 | 2,282.00 | 2,282.00 | 821,012 |
Feb 19, 2024 | 2,244.00 | 2,275.00 | 2,230.00 | 2,275.00 | 2,275.00 | 542,551 |
Feb 16, 2024 | 2,201.00 | 2,262.00 | 2,200.00 | 2,253.00 | 2,253.00 | 649,567 |
Feb 15, 2024 | 2,203.00 | 2,213.00 | 2,192.00 | 2,196.00 | 2,196.00 | 487,508 |
Feb 14, 2024 | 2,146.00 | 2,190.00 | 2,146.00 | 2,190.00 | 2,190.00 | 485,558 |
Feb 13, 2024 | 2,190.00 | 2,192.00 | 2,136.00 | 2,151.00 | 2,151.00 | 583,398 |
Feb 12, 2024 | 2,224.00 | 2,243.00 | 2,199.00 | 2,204.00 | 2,204.00 | 415,041 |
Feb 09, 2024 | 2,201.00 | 2,219.00 | 2,193.00 | 2,211.00 | 2,211.00 | 571,751 |
Feb 08, 2024 | 2,187.00 | 2,222.50 | 2,175.00 | 2,213.00 | 2,213.00 | 593,989 |
Feb 07, 2024 | 2,169.00 | 2,189.00 | 2,160.00 | 2,182.00 | 2,182.00 | 615,900 |
Feb 06, 2024 | 2,160.00 | 2,178.00 | 2,141.00 | 2,174.00 | 2,174.00 | 793,673 |
Feb 05, 2024 | 2,162.00 | 2,175.00 | 2,146.00 | 2,151.00 | 2,151.00 | 569,047 |
Feb 02, 2024 | 2,204.00 | 2,212.00 | 2,167.00 | 2,167.00 | 2,167.00 | 754,828 |
Feb 01, 2024 | 2,181.00 | 2,199.00 | 2,179.00 | 2,187.00 | 2,187.00 | 647,518 |
Jan 31, 2024 | 2,168.00 | 2,203.00 | 2,166.00 | 2,193.00 | 2,193.00 | 1,016,383 |
Jan 30, 2024 | 2,183.00 | 2,200.00 | 2,169.00 | 2,174.00 | 2,174.00 | 724,948 |
Jan 29, 2024 | 2,173.00 | 2,174.00 | 2,140.00 | 2,169.00 | 2,169.00 | 740,334 |
Jan 26, 2024 | 2,167.00 | 2,200.26 | 2,139.00 | 2,195.00 | 2,195.00 | 1,093,362 |
Jan 25, 2024 | 2,173.00 | 2,173.00 | 2,148.90 | 2,165.00 | 2,165.00 | 587,965 |
Jan 24, 2024 | 2,154.00 | 2,179.00 | 2,143.00 | 2,158.00 | 2,158.00 | 566,249 |
Jan 23, 2024 | 2,195.00 | 2,201.00 | 2,158.00 | 2,158.00 | 2,158.00 | 604,937 |
Jan 22, 2024 | 2,169.00 | 2,196.00 | 2,163.00 | 2,186.00 | 2,186.00 | 760,819 |
Jan 19, 2024 | 2,168.00 | 2,177.00 | 2,138.95 | 2,147.00 | 2,147.00 | 586,679 |
Jan 18, 2024 | 2,157.00 | 2,177.00 | 2,150.45 | 2,162.00 | 2,162.00 | 563,973 |
Jan 17, 2024 | 2,156.00 | 2,161.00 | 2,143.95 | 2,159.00 | 2,159.00 | 765,355 |
Jan 16, 2024 | 2,166.00 | 2,176.00 | 2,148.00 | 2,169.00 | 2,169.00 | 341,246 |
Jan 15, 2024 | 2,195.00 | 2,205.00 | 2,166.45 | 2,173.00 | 2,173.00 | 301,078 |
Jan 12, 2024 | 2,185.00 | 2,212.00 | 2,176.00 | 2,203.00 | 2,203.00 | 848,273 |
Jan 11, 2024 | 2,182.00 | 2,218.00 | 2,176.00 | 2,176.00 | 2,176.00 | 521,753 |
Jan 10, 2024 | 2,169.00 | 2,184.00 | 2,169.00 | 2,177.00 | 2,177.00 | 377,005 |
Jan 09, 2024 | 2,172.00 | 2,182.00 | 2,149.00 | 2,165.00 | 2,165.00 | 595,603 |
Jan 08, 2024 | 2,115.00 | 2,164.00 | 2,109.00 | 2,164.00 | 2,164.00 | 670,491 |
Jan 05, 2024 | 2,127.00 | 2,136.00 | 2,104.01 | 2,121.00 | 2,121.00 | 886,393 |
Jan 04, 2024 | 2,147.00 | 2,156.00 | 2,111.00 | 2,145.00 | 2,145.00 | 697,932 |
Jan 03, 2024 | 2,210.00 | 2,224.00 | 2,146.00 | 2,150.00 | 2,150.00 | 1,446,235 |
Jan 02, 2024 | 2,285.00 | 2,287.00 | 2,209.79 | 2,224.00 | 2,224.00 | 615,979 |
Dec 29, 2023 | 2,304.00 | 2,311.00 | 2,284.00 | 2,284.00 | 2,284.00 | 367,619 |
Dec 28, 2023 | 2,319.00 | 2,322.00 | 2,288.00 | 2,295.00 | 2,295.00 | 366,719 |
Dec 27, 2023 | 2,295.00 | 2,312.00 | 2,290.00 | 2,309.00 | 2,309.00 | 396,694 |
Dec 22, 2023 | 2,303.00 | 2,306.00 | 2,277.00 | 2,290.00 | 2,290.00 | 266,240 |
Dec 21, 2023 | 2,302.00 | 2,339.00 | 2,292.00 | 2,316.00 | 2,316.00 | 654,295 |
Dec 21, 2023 | 8.41 Dividend | |||||
Dec 20, 2023 | 2,289.00 | 2,325.00 | 2,278.00 | 2,325.00 | 2,316.59 | 1,054,578 |
Dec 19, 2023 | 2,254.00 | 2,292.00 | 2,254.00 | 2,292.00 | 2,283.71 | 650,314 |
Dec 18, 2023 | 2,250.00 | 2,275.00 | 2,235.00 | 2,250.00 | 2,241.86 | 545,476 |
Dec 15, 2023 | 2,273.00 | 2,282.00 | 2,255.00 | 2,261.00 | 2,252.82 | 1,454,522 |
Dec 14, 2023 | 2,230.00 | 2,291.00 | 2,229.00 | 2,266.00 | 2,257.80 | 765,610 |
Dec 13, 2023 | 2,229.00 | 2,236.00 | 2,219.00 | 2,219.00 | 2,210.97 | 539,104 |
Dec 12, 2023 | 2,219.00 | 2,233.00 | 2,198.00 | 2,220.00 | 2,211.97 | 711,535 |
Dec 11, 2023 | 2,197.00 | 2,216.00 | 2,187.00 | 2,212.00 | 2,204.00 | 981,126 |
Dec 08, 2023 | 2,172.00 | 2,224.00 | 2,151.00 | 2,205.00 | 2,197.02 | 729,183 |
Dec 07, 2023 | 2,154.00 | 2,182.00 | 2,144.00 | 2,164.00 | 2,156.17 | 453,376 |
Dec 06, 2023 | 2,146.00 | 2,169.00 | 2,143.00 | 2,168.00 | 2,160.16 | 931,877 |
Dec 05, 2023 | 2,104.00 | 2,138.00 | 2,102.00 | 2,138.00 | 2,130.27 | 783,904 |
Dec 04, 2023 | 2,130.00 | 2,155.00 | 2,117.00 | 2,120.00 | 2,112.33 | 971,658 |
Dec 01, 2023 | 2,127.00 | 2,146.00 | 2,117.00 | 2,133.00 | 2,125.28 | 1,024,039 |
Nov 30, 2023 | 2,122.00 | 2,143.00 | 2,107.00 | 2,131.00 | 2,123.29 | 1,792,388 |
Nov 29, 2023 | 2,122.00 | 2,136.00 | 2,117.00 | 2,124.00 | 2,116.32 | 973,968 |
Nov 28, 2023 | 2,118.00 | 2,141.00 | 2,098.00 | 2,120.00 | 2,112.33 | 861,752 |
Nov 27, 2023 | 2,119.00 | 2,139.00 | 2,119.00 | 2,124.00 | 2,116.32 | 1,027,107 |
Nov 24, 2023 | 2,128.00 | 2,135.00 | 2,120.00 | 2,124.00 | 2,116.32 | 917,563 |
Nov 23, 2023 | 2,123.00 | 2,139.00 | 2,122.00 | 2,133.00 | 2,125.28 | 1,350,665 |
Nov 22, 2023 | 2,077.00 | 2,123.00 | 2,077.00 | 2,123.00 | 2,115.32 | 1,528,790 |
Nov 21, 2023 | 2,087.00 | 2,104.00 | 2,078.00 | 2,078.00 | 2,070.48 | 1,061,105 |
Nov 20, 2023 | 2,060.00 | 2,102.00 | 2,046.00 | 2,090.00 | 2,082.44 | 1,402,781 |
Nov 17, 2023 | 2,036.00 | 2,094.00 | 2,032.00 | 2,053.00 | 2,045.57 | 2,685,329 |
Nov 16, 2023 | 1,978.50 | 2,079.00 | 1,960.00 | 2,028.00 | 2,020.66 | 1,834,511 |
Nov 15, 2023 | 1,962.50 | 2,007.00 | 1,945.50 | 1,965.50 | 1,958.39 | 937,739 |
Nov 14, 2023 | 1,922.00 | 1,970.00 | 1,910.00 | 1,960.00 | 1,952.91 | 1,106,537 |
Nov 13, 2023 | 1,938.50 | 1,949.00 | 1,912.00 | 1,924.00 | 1,917.04 | 1,376,596 |
Nov 10, 2023 | 1,931.50 | 1,933.50 | 1,903.50 | 1,931.50 | 1,924.51 | 1,029,856 |
Nov 09, 2023 | 1,897.50 | 1,952.00 | 1,897.50 | 1,950.00 | 1,942.95 | 682,775 |
Nov 08, 2023 | 1,887.50 | 1,912.50 | 1,884.00 | 1,901.50 | 1,894.62 | 961,645 |
Nov 07, 2023 | 1,868.50 | 1,903.50 | 1,863.50 | 1,893.00 | 1,886.15 | 605,457 |
Nov 06, 2023 | 1,896.50 | 1,908.50 | 1,873.00 | 1,873.00 | 1,866.22 | 840,510 |
Nov 03, 2023 | 1,887.50 | 1,912.50 | 1,864.50 | 1,896.00 | 1,889.14 | 1,287,273 |
Nov 02, 2023 | 1,853.00 | 1,906.00 | 1,842.50 | 1,882.50 | 1,875.69 | 917,623 |
Nov 01, 2023 | 1,845.00 | 1,852.00 | 1,808.50 | 1,845.50 | 1,838.82 | 748,579 |
Oct 31, 2023 | 1,829.00 | 1,856.00 | 1,826.50 | 1,845.00 | 1,838.33 | 843,324 |
Oct 30, 2023 | 1,835.50 | 1,847.50 | 1,817.00 | 1,818.50 | 1,811.92 | 512,264 |
Oct 27, 2023 | 1,827.50 | 1,840.00 | 1,815.00 | 1,823.00 | 1,816.41 | 948,294 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |