Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Mar 2024 | 1,253.98 | 1,262.88 | 1,231.70 | 1,237.24 | 1,237.24 | 2,571,600 |
15 Mar 2024 | 1,253.46 | 1,267.37 | 1,230.07 | 1,235.50 | 1,235.50 | 8,877,600 |
14 Mar 2024 | 1,262.54 | 1,273.13 | 1,247.71 | 1,262.27 | 1,262.27 | 3,802,900 |
13 Mar 2024 | 1,282.88 | 1,282.88 | 1,252.36 | 1,257.87 | 1,257.87 | 3,783,800 |
12 Mar 2024 | 1,307.00 | 1,307.79 | 1,259.28 | 1,291.88 | 1,291.88 | 4,278,900 |
11 Mar 2024 | 1,277.93 | 1,299.02 | 1,252.56 | 1,293.12 | 1,293.12 | 3,110,500 |
08 Mar 2024 | 1,394.25 | 1,413.00 | 1,301.58 | 1,308.72 | 1,308.72 | 7,390,200 |
07 Mar 2024 | 1,381.99 | 1,414.31 | 1,372.89 | 1,407.01 | 1,407.01 | 6,283,200 |
06 Mar 2024 | 1,391.58 | 1,394.83 | 1,347.06 | 1,350.00 | 1,350.00 | 4,319,600 |
05 Mar 2024 | 1,395.00 | 1,395.00 | 1,332.37 | 1,342.75 | 1,342.75 | 3,604,000 |
04 Mar 2024 | 1,403.15 | 1,438.17 | 1,385.19 | 1,402.26 | 1,402.26 | 3,485,400 |
01 Mar 2024 | 1,325.93 | 1,407.76 | 1,320.00 | 1,399.17 | 1,399.17 | 4,441,500 |
29 Feb 2024 | 1,303.31 | 1,308.40 | 1,287.28 | 1,300.49 | 1,300.49 | 2,753,600 |
28 Feb 2024 | 1,293.00 | 1,298.52 | 1,282.97 | 1,289.42 | 1,289.42 | 1,096,700 |
27 Feb 2024 | 1,309.13 | 1,311.94 | 1,292.22 | 1,296.23 | 1,296.23 | 1,212,600 |
26 Feb 2024 | 1,310.00 | 1,318.79 | 1,301.46 | 1,309.13 | 1,309.13 | 1,628,200 |
23 Feb 2024 | 1,308.37 | 1,319.62 | 1,288.82 | 1,296.37 | 1,296.37 | 2,311,500 |
22 Feb 2024 | 1,281.71 | 1,310.98 | 1,276.47 | 1,304.90 | 1,304.90 | 4,081,900 |
21 Feb 2024 | 1,218.00 | 1,228.05 | 1,202.64 | 1,227.45 | 1,227.45 | 2,064,000 |
20 Feb 2024 | 1,235.86 | 1,237.72 | 1,212.56 | 1,226.55 | 1,226.55 | 2,632,900 |
16 Feb 2024 | 1,259.04 | 1,275.68 | 1,242.39 | 1,245.48 | 1,245.48 | 2,126,300 |
15 Feb 2024 | 1,279.95 | 1,280.00 | 1,244.85 | 1,265.07 | 1,265.07 | 2,187,300 |
14 Feb 2024 | 1,269.24 | 1,273.00 | 1,241.32 | 1,262.22 | 1,262.22 | 2,730,600 |
13 Feb 2024 | 1,235.12 | 1,255.87 | 1,227.09 | 1,251.65 | 1,251.65 | 3,190,700 |
12 Feb 2024 | 1,290.01 | 1,290.07 | 1,259.00 | 1,265.00 | 1,265.00 | 2,477,800 |
09 Feb 2024 | 1,252.03 | 1,285.75 | 1,248.99 | 1,283.44 | 1,283.44 | 2,629,300 |
08 Feb 2024 | 1,267.00 | 1,295.97 | 1,265.01 | 1,274.76 | 1,274.76 | 2,932,600 |
07 Feb 2024 | 1,234.00 | 1,259.51 | 1,226.70 | 1,257.06 | 1,257.06 | 2,576,800 |
06 Feb 2024 | 1,263.57 | 1,272.11 | 1,211.94 | 1,222.65 | 1,222.65 | 2,535,400 |
05 Feb 2024 | 1,226.96 | 1,247.75 | 1,222.15 | 1,243.10 | 1,243.10 | 2,204,500 |
02 Feb 2024 | 1,208.75 | 1,234.69 | 1,205.15 | 1,224.34 | 1,224.34 | 2,668,600 |
01 Feb 2024 | 1,187.35 | 1,203.09 | 1,179.11 | 1,200.01 | 1,200.01 | 1,941,100 |
31 Jan 2024 | 1,189.45 | 1,197.22 | 1,174.31 | 1,180.00 | 1,180.00 | 2,740,000 |
30 Jan 2024 | 1,216.77 | 1,228.00 | 1,204.29 | 1,208.16 | 1,208.16 | 2,068,300 |
29 Jan 2024 | 1,214.91 | 1,223.67 | 1,204.99 | 1,217.77 | 1,217.77 | 2,152,600 |
26 Jan 2024 | 1,219.70 | 1,221.21 | 1,200.23 | 1,204.88 | 1,204.88 | 2,581,800 |
25 Jan 2024 | 1,281.00 | 1,281.00 | 1,228.80 | 1,230.00 | 1,230.00 | 3,635,600 |
24 Jan 2024 | 1,242.30 | 1,284.55 | 1,231.01 | 1,253.87 | 1,253.87 | 3,480,500 |
23 Jan 2024 | 1,221.00 | 1,226.98 | 1,203.52 | 1,226.31 | 1,226.31 | 1,695,200 |
22 Jan 2024 | 1,216.25 | 1,231.33 | 1,208.22 | 1,220.50 | 1,220.50 | 3,122,200 |
19 Jan 2024 | 1,157.31 | 1,217.00 | 1,156.00 | 1,211.20 | 1,211.20 | 5,304,900 |
18 Jan 2024 | 1,124.90 | 1,146.55 | 1,121.88 | 1,143.91 | 1,143.91 | 3,222,800 |
17 Jan 2024 | 1,106.29 | 1,113.11 | 1,090.21 | 1,103.67 | 1,103.67 | 1,831,400 |
16 Jan 2024 | 1,112.34 | 1,126.24 | 1,098.63 | 1,114.96 | 1,114.96 | 2,614,500 |
12 Jan 2024 | 1,112.10 | 1,115.69 | 1,100.01 | 1,107.68 | 1,107.68 | 2,687,900 |
11 Jan 2024 | 1,084.32 | 1,101.30 | 1,074.51 | 1,099.98 | 1,099.98 | 2,575,700 |
10 Jan 2024 | 1,080.35 | 1,082.96 | 1,062.60 | 1,080.57 | 1,080.57 | 1,764,300 |
09 Jan 2024 | 1,065.62 | 1,088.55 | 1,064.71 | 1,082.49 | 1,082.49 | 2,322,500 |
08 Jan 2024 | 1,056.50 | 1,078.00 | 1,052.00 | 1,074.85 | 1,074.85 | 3,311,000 |
05 Jan 2024 | 1,051.60 | 1,055.46 | 1,041.51 | 1,049.28 | 1,049.28 | 2,247,000 |
04 Jan 2024 | 1,057.96 | 1,069.50 | 1,047.37 | 1,049.01 | 1,049.01 | 2,565,800 |
03 Jan 2024 | 1,070.20 | 1,075.00 | 1,055.31 | 1,058.58 | 1,058.58 | 3,473,500 |
02 Jan 2024 | 1,092.12 | 1,102.00 | 1,077.09 | 1,085.38 | 1,085.38 | 2,883,100 |
29 Dec 2023 | 1,121.46 | 1,124.38 | 1,114.67 | 1,116.25 | 1,116.25 | 2,054,900 |
28 Dec 2023 | 1,131.69 | 1,132.24 | 1,119.05 | 1,122.41 | 1,122.41 | 2,124,700 |
27 Dec 2023 | 1,136.00 | 1,139.57 | 1,122.96 | 1,126.17 | 1,126.17 | 2,005,500 |
26 Dec 2023 | 1,124.24 | 1,135.50 | 1,123.02 | 1,131.89 | 1,131.89 | 1,679,300 |
22 Dec 2023 | 1,127.98 | 1,132.00 | 1,113.53 | 1,121.98 | 1,121.98 | 1,907,000 |
21 Dec 2023 | 1,132.65 | 1,135.42 | 1,115.00 | 1,127.29 | 1,127.29 | 2,410,600 |
20 Dec 2023 | 1,132.70 | 1,141.36 | 1,109.26 | 1,110.38 | 1,110.38 | 3,452,300 |
19 Dec 2023 | 1,142.00 | 1,150.46 | 1,132.51 | 1,139.58 | 1,139.58 | 3,602,000 |
19 Dec 2023 | 5.25 Dividend | |||||
18 Dec 2023 | 1,120.80 | 1,151.82 | 1,118.64 | 1,147.00 | 1,141.75 | 5,474,100 |
15 Dec 2023 | 1,095.22 | 1,149.88 | 1,094.62 | 1,129.74 | 1,124.57 | 11,848,900 |
14 Dec 2023 | 1,092.18 | 1,121.46 | 1,090.28 | 1,106.49 | 1,101.43 | 6,696,400 |
13 Dec 2023 | 1,068.00 | 1,099.78 | 1,062.54 | 1,089.69 | 1,084.70 | 7,165,400 |
12 Dec 2023 | 1,027.99 | 1,079.39 | 1,024.58 | 1,072.28 | 1,067.37 | 9,024,200 |
11 Dec 2023 | 957.01 | 1,039.51 | 956.09 | 1,029.24 | 1,024.53 | 10,118,400 |
08 Dec 2023 | 927.84 | 950.73 | 910.53 | 944.30 | 939.98 | 6,963,800 |
07 Dec 2023 | 905.54 | 924.12 | 903.64 | 922.26 | 918.04 | 4,351,700 |
06 Dec 2023 | 920.36 | 920.97 | 903.10 | 903.64 | 899.50 | 2,481,300 |
05 Dec 2023 | 911.60 | 917.27 | 905.85 | 913.12 | 908.94 | 3,706,600 |
04 Dec 2023 | 920.64 | 930.97 | 916.44 | 923.97 | 919.74 | 2,500,900 |
01 Dec 2023 | 922.46 | 933.90 | 908.00 | 930.00 | 925.74 | 2,960,300 |
30 Nov 2023 | 941.00 | 942.42 | 918.37 | 925.73 | 921.49 | 4,957,100 |
29 Nov 2023 | 948.34 | 959.43 | 939.37 | 940.83 | 936.52 | 3,484,300 |
28 Nov 2023 | 939.94 | 950.86 | 934.16 | 946.35 | 942.02 | 3,902,500 |
27 Nov 2023 | 976.15 | 981.01 | 949.33 | 950.24 | 945.89 | 9,696,200 |
24 Nov 2023 | 974.96 | 979.86 | 966.75 | 978.87 | 974.39 | 2,315,800 |
22 Nov 2023 | 983.69 | 987.99 | 971.00 | 972.00 | 967.55 | 3,374,300 |
21 Nov 2023 | 975.00 | 991.00 | 971.63 | 981.20 | 976.71 | 4,334,400 |
20 Nov 2023 | 973.00 | 999.87 | 973.00 | 995.71 | 991.15 | 1,867,400 |
17 Nov 2023 | 958.21 | 983.89 | 951.00 | 977.73 | 973.25 | 1,978,900 |
16 Nov 2023 | 964.00 | 968.70 | 950.52 | 959.55 | 955.16 | 2,619,800 |
15 Nov 2023 | 979.51 | 981.75 | 966.91 | 975.40 | 970.94 | 1,609,900 |
14 Nov 2023 | 962.34 | 976.77 | 955.25 | 972.96 | 968.51 | 2,388,600 |
13 Nov 2023 | 950.05 | 952.40 | 940.48 | 946.93 | 942.60 | 1,689,300 |
10 Nov 2023 | 921.74 | 958.95 | 918.21 | 957.52 | 953.14 | 3,627,200 |
09 Nov 2023 | 912.50 | 929.80 | 908.56 | 911.38 | 907.21 | 2,448,600 |
08 Nov 2023 | 900.00 | 912.91 | 899.00 | 911.13 | 906.96 | 1,528,000 |
07 Nov 2023 | 882.32 | 901.77 | 876.16 | 897.82 | 893.71 | 1,936,500 |
06 Nov 2023 | 881.56 | 885.89 | 871.21 | 880.83 | 876.80 | 1,287,000 |
03 Nov 2023 | 877.50 | 887.50 | 871.06 | 882.68 | 878.64 | 1,803,100 |
02 Nov 2023 | 862.00 | 880.50 | 860.00 | 871.30 | 867.31 | 1,875,900 |
01 Nov 2023 | 842.00 | 853.83 | 835.57 | 852.94 | 849.04 | 1,868,400 |
31 Oct 2023 | 843.89 | 845.50 | 832.60 | 841.37 | 837.52 | 1,474,700 |
30 Oct 2023 | 841.10 | 849.43 | 827.15 | 841.25 | 837.40 | 2,088,900 |
27 Oct 2023 | 830.00 | 840.21 | 828.54 | 838.36 | 834.52 | 1,823,600 |
26 Oct 2023 | 847.91 | 854.42 | 818.34 | 826.75 | 822.97 | 2,791,700 |
25 Oct 2023 | 877.07 | 878.73 | 846.08 | 849.63 | 845.74 | 2,143,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |