Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 1,618.00 | 1,651.73 | 1,598.95 | 1,635.00 | 1,635.00 | 93,500 |
Mar 27, 2024 | 1,608.64 | 1,618.45 | 1,594.18 | 1,616.88 | 1,616.88 | 49,900 |
Mar 26, 2024 | 1,617.99 | 1,617.99 | 1,596.15 | 1,599.75 | 1,599.75 | 33,400 |
Mar 25, 2024 | 1,601.00 | 1,619.92 | 1,599.56 | 1,603.54 | 1,603.54 | 38,300 |
Mar 22, 2024 | 1,618.98 | 1,625.00 | 1,584.00 | 1,600.23 | 1,600.23 | 57,100 |
Mar 21, 2024 | 1,605.00 | 1,624.99 | 1,569.58 | 1,613.63 | 1,613.63 | 93,900 |
Mar 20, 2024 | 1,538.20 | 1,589.98 | 1,538.20 | 1,580.87 | 1,580.87 | 65,400 |
Mar 19, 2024 | 1,541.00 | 1,565.00 | 1,539.59 | 1,548.00 | 1,548.00 | 148,500 |
Mar 18, 2024 | 1,548.21 | 1,565.97 | 1,546.13 | 1,549.44 | 1,549.44 | 58,900 |
Mar 15, 2024 | 1,531.29 | 1,557.29 | 1,524.49 | 1,542.90 | 1,542.90 | 98,100 |
Mar 14, 2024 | 1,543.05 | 1,557.82 | 1,515.02 | 1,531.00 | 1,531.00 | 81,200 |
Mar 13, 2024 | 1,545.16 | 1,573.07 | 1,526.55 | 1,549.47 | 1,549.47 | 88,100 |
Mar 12, 2024 | 1,513.98 | 1,553.16 | 1,505.73 | 1,548.86 | 1,548.86 | 79,500 |
Mar 11, 2024 | 1,547.63 | 1,548.88 | 1,505.75 | 1,505.75 | 1,505.75 | 104,500 |
Mar 08, 2024 | 1,568.99 | 1,585.04 | 1,547.58 | 1,553.60 | 1,553.60 | 61,100 |
Mar 07, 2024 | 1,573.21 | 1,581.20 | 1,552.00 | 1,566.81 | 1,566.81 | 70,600 |
Mar 06, 2024 | 1,603.00 | 1,604.82 | 1,559.58 | 1,572.06 | 1,572.06 | 91,300 |
Mar 05, 2024 | 1,561.50 | 1,623.98 | 1,557.04 | 1,601.15 | 1,601.15 | 102,400 |
Mar 04, 2024 | 1,561.71 | 1,609.75 | 1,551.86 | 1,561.80 | 1,561.80 | 142,500 |
Mar 01, 2024 | 1,568.31 | 1,573.74 | 1,543.95 | 1,567.65 | 1,567.65 | 71,100 |
Feb 29, 2024 | 1,573.56 | 1,579.17 | 1,540.30 | 1,573.81 | 1,573.81 | 132,200 |
Feb 28, 2024 | 1,581.39 | 1,585.00 | 1,555.20 | 1,566.29 | 1,566.29 | 59,600 |
Feb 28, 2024 | 1.64 Dividend | |||||
Feb 27, 2024 | 1,555.08 | 1,598.25 | 1,555.08 | 1,590.13 | 1,588.49 | 80,600 |
Feb 26, 2024 | 1,538.79 | 1,582.69 | 1,525.82 | 1,569.00 | 1,567.38 | 95,300 |
Feb 23, 2024 | 1,535.97 | 1,540.70 | 1,522.15 | 1,534.60 | 1,533.02 | 49,500 |
Feb 22, 2024 | 1,523.19 | 1,536.50 | 1,500.94 | 1,521.15 | 1,519.58 | 62,500 |
Feb 21, 2024 | 1,513.00 | 1,530.00 | 1,490.30 | 1,523.19 | 1,521.62 | 84,300 |
Feb 20, 2024 | 1,484.92 | 1,525.92 | 1,475.86 | 1,510.06 | 1,508.50 | 97,600 |
Feb 16, 2024 | 1,533.00 | 1,536.12 | 1,513.24 | 1,514.99 | 1,513.43 | 57,100 |
Feb 15, 2024 | 1,494.87 | 1,533.94 | 1,494.87 | 1,533.91 | 1,532.33 | 52,500 |
Feb 14, 2024 | 1,492.72 | 1,509.40 | 1,467.51 | 1,492.94 | 1,491.40 | 53,400 |
Feb 13, 2024 | 1,480.07 | 1,505.65 | 1,460.76 | 1,479.90 | 1,478.37 | 80,800 |
Feb 12, 2024 | 1,499.00 | 1,509.99 | 1,490.02 | 1,492.01 | 1,490.47 | 48,500 |
Feb 09, 2024 | 1,477.80 | 1,500.00 | 1,470.00 | 1,494.81 | 1,493.27 | 42,700 |
Feb 08, 2024 | 1,474.01 | 1,485.20 | 1,466.46 | 1,478.12 | 1,476.60 | 39,300 |
Feb 07, 2024 | 1,484.12 | 1,489.82 | 1,438.08 | 1,484.03 | 1,482.50 | 80,900 |
Feb 06, 2024 | 1,539.80 | 1,546.00 | 1,469.36 | 1,483.05 | 1,481.52 | 110,000 |
Feb 05, 2024 | 1,515.67 | 1,539.58 | 1,508.50 | 1,534.43 | 1,532.85 | 95,000 |
Feb 02, 2024 | 1,489.51 | 1,552.00 | 1,480.00 | 1,519.65 | 1,518.08 | 124,600 |
Feb 01, 2024 | 1,510.00 | 1,516.23 | 1,457.74 | 1,485.77 | 1,484.24 | 164,000 |
Jan 31, 2024 | 1,506.73 | 1,530.69 | 1,498.17 | 1,510.00 | 1,508.44 | 167,700 |
Jan 30, 2024 | 1,484.83 | 1,551.53 | 1,482.79 | 1,536.97 | 1,535.38 | 128,200 |
Jan 29, 2024 | 1,505.00 | 1,517.56 | 1,474.17 | 1,484.83 | 1,483.30 | 103,800 |
Jan 26, 2024 | 1,383.00 | 1,539.51 | 1,383.00 | 1,490.18 | 1,488.64 | 141,800 |
Jan 25, 2024 | 1,430.99 | 1,438.54 | 1,384.42 | 1,412.41 | 1,410.95 | 126,900 |
Jan 24, 2024 | 1,452.01 | 1,460.97 | 1,418.37 | 1,423.62 | 1,422.15 | 97,200 |
Jan 23, 2024 | 1,439.67 | 1,480.58 | 1,439.45 | 1,448.86 | 1,447.37 | 96,100 |
Jan 22, 2024 | 1,413.00 | 1,439.32 | 1,413.00 | 1,435.80 | 1,434.32 | 66,300 |
Jan 19, 2024 | 1,394.70 | 1,413.98 | 1,378.91 | 1,409.68 | 1,408.23 | 67,300 |
Jan 18, 2024 | 1,377.44 | 1,388.55 | 1,371.77 | 1,385.41 | 1,383.98 | 51,600 |
Jan 17, 2024 | 1,371.36 | 1,387.32 | 1,363.97 | 1,373.91 | 1,372.49 | 53,100 |
Jan 16, 2024 | 1,389.43 | 1,402.56 | 1,377.34 | 1,379.69 | 1,378.27 | 62,600 |
Jan 12, 2024 | 1,397.07 | 1,416.80 | 1,383.68 | 1,393.38 | 1,391.94 | 64,100 |
Jan 11, 2024 | 1,394.11 | 1,402.86 | 1,373.10 | 1,398.57 | 1,397.13 | 64,400 |
Jan 10, 2024 | 1,392.16 | 1,414.64 | 1,384.08 | 1,401.25 | 1,399.80 | 64,400 |
Jan 09, 2024 | 1,407.68 | 1,413.29 | 1,378.18 | 1,390.52 | 1,389.09 | 81,700 |
Jan 08, 2024 | 1,389.00 | 1,421.11 | 1,384.30 | 1,419.96 | 1,418.50 | 71,900 |
Jan 05, 2024 | 1,388.35 | 1,411.28 | 1,381.43 | 1,384.23 | 1,382.80 | 85,700 |
Jan 04, 2024 | 1,400.00 | 1,422.69 | 1,385.01 | 1,388.35 | 1,386.92 | 90,800 |
Jan 03, 2024 | 1,426.69 | 1,432.82 | 1,400.13 | 1,401.31 | 1,399.86 | 56,200 |
Jan 02, 2024 | 1,418.97 | 1,438.85 | 1,410.71 | 1,438.85 | 1,437.37 | 67,600 |
Dec 29, 2023 | 1,428.20 | 1,440.07 | 1,418.97 | 1,418.97 | 1,417.51 | 54,300 |
Dec 28, 2023 | 1,426.00 | 1,437.70 | 1,423.12 | 1,437.68 | 1,436.20 | 50,300 |
Dec 27, 2023 | 1,447.00 | 1,463.84 | 1,426.02 | 1,431.45 | 1,429.97 | 68,900 |
Dec 26, 2023 | 1,431.24 | 1,460.00 | 1,430.02 | 1,444.28 | 1,442.79 | 44,500 |
Dec 22, 2023 | 1,420.16 | 1,451.11 | 1,420.16 | 1,431.24 | 1,429.76 | 51,200 |
Dec 21, 2023 | 1,413.64 | 1,428.75 | 1,408.95 | 1,419.55 | 1,418.09 | 65,900 |
Dec 20, 2023 | 1,428.00 | 1,444.69 | 1,405.70 | 1,408.97 | 1,407.52 | 88,200 |
Dec 19, 2023 | 1,426.88 | 1,455.08 | 1,426.88 | 1,441.34 | 1,439.85 | 87,800 |
Dec 18, 2023 | 1,431.00 | 1,440.17 | 1,420.15 | 1,430.29 | 1,428.81 | 113,300 |
Dec 15, 2023 | 1,437.72 | 1,455.00 | 1,413.04 | 1,430.73 | 1,429.25 | 143,300 |
Dec 14, 2023 | 1,491.00 | 1,528.12 | 1,432.60 | 1,437.48 | 1,436.00 | 152,700 |
Dec 13, 2023 | 1,437.84 | 1,478.44 | 1,419.03 | 1,476.09 | 1,474.57 | 115,000 |
Dec 12, 2023 | 1,428.18 | 1,448.38 | 1,409.00 | 1,440.00 | 1,438.51 | 129,800 |
Dec 11, 2023 | 1,443.90 | 1,461.75 | 1,419.50 | 1,423.53 | 1,422.06 | 62,700 |
Dec 08, 2023 | 1,422.06 | 1,459.00 | 1,422.06 | 1,446.47 | 1,444.98 | 48,100 |
Dec 07, 2023 | 1,410.57 | 1,441.70 | 1,393.70 | 1,429.38 | 1,427.91 | 66,700 |
Dec 06, 2023 | 1,445.00 | 1,475.82 | 1,412.24 | 1,414.80 | 1,413.34 | 93,400 |
Dec 05, 2023 | 1,477.16 | 1,478.29 | 1,447.98 | 1,451.70 | 1,450.20 | 49,900 |
Dec 04, 2023 | 1,480.53 | 1,490.90 | 1,469.51 | 1,477.16 | 1,475.64 | 67,500 |
Dec 01, 2023 | 1,466.90 | 1,498.16 | 1,466.90 | 1,485.79 | 1,484.26 | 63,000 |
Nov 30, 2023 | 1,451.00 | 1,471.31 | 1,435.76 | 1,467.89 | 1,466.38 | 75,000 |
Nov 29, 2023 | 1,428.05 | 1,465.00 | 1,428.05 | 1,442.37 | 1,440.88 | 44,300 |
Nov 29, 2023 | 1.64 Dividend | |||||
Nov 28, 2023 | 1,447.26 | 1,447.26 | 1,405.34 | 1,424.34 | 1,421.23 | 62,900 |
Nov 27, 2023 | 1,422.50 | 1,450.89 | 1,422.50 | 1,449.11 | 1,445.95 | 79,300 |
Nov 24, 2023 | 1,425.85 | 1,445.27 | 1,425.85 | 1,435.40 | 1,432.27 | 37,500 |
Nov 22, 2023 | 1,432.27 | 1,446.96 | 1,414.69 | 1,419.38 | 1,416.28 | 59,800 |
Nov 21, 2023 | 1,448.74 | 1,461.08 | 1,432.52 | 1,435.67 | 1,432.54 | 70,400 |
Nov 20, 2023 | 1,465.23 | 1,465.23 | 1,444.59 | 1,455.12 | 1,451.95 | 69,800 |
Nov 17, 2023 | 1,471.30 | 1,479.00 | 1,450.21 | 1,460.11 | 1,456.92 | 57,000 |
Nov 16, 2023 | 1,477.00 | 1,485.64 | 1,446.27 | 1,450.80 | 1,447.64 | 90,300 |
Nov 15, 2023 | 1,430.12 | 1,480.94 | 1,430.12 | 1,478.33 | 1,475.10 | 88,800 |
Nov 14, 2023 | 1,430.00 | 1,464.53 | 1,421.03 | 1,427.23 | 1,424.12 | 96,800 |
Nov 13, 2023 | 1,405.00 | 1,416.08 | 1,398.93 | 1,407.40 | 1,404.33 | 36,000 |
Nov 10, 2023 | 1,383.51 | 1,411.90 | 1,380.06 | 1,405.47 | 1,402.40 | 26,500 |
Nov 09, 2023 | 1,406.69 | 1,411.00 | 1,385.30 | 1,385.33 | 1,382.31 | 29,700 |
Nov 08, 2023 | 1,409.10 | 1,412.00 | 1,395.81 | 1,399.27 | 1,396.22 | 39,500 |
Nov 07, 2023 | 1,424.25 | 1,435.15 | 1,406.74 | 1,408.33 | 1,405.26 | 53,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |