Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Mar 2024 | 1,060.50 | 1,063.50 | 1,049.00 | 1,052.50 | 1,052.50 | 2,538,803 |
15 Mar 2024 | 1,076.00 | 1,079.50 | 1,063.00 | 1,063.00 | 1,063.00 | 5,042,744 |
14 Mar 2024 | 1,090.00 | 1,093.00 | 1,076.50 | 1,083.50 | 1,083.50 | 1,847,849 |
13 Mar 2024 | 1,095.00 | 1,098.00 | 1,083.50 | 1,090.00 | 1,090.00 | 3,338,120 |
12 Mar 2024 | 1,100.00 | 1,109.00 | 1,093.50 | 1,094.50 | 1,094.50 | 2,608,117 |
11 Mar 2024 | 1,073.00 | 1,097.50 | 1,073.00 | 1,091.00 | 1,091.00 | 4,632,736 |
08 Mar 2024 | 1,079.50 | 1,080.00 | 1,066.00 | 1,078.00 | 1,078.00 | 4,197,466 |
07 Mar 2024 | 1,082.00 | 1,091.50 | 1,076.00 | 1,087.50 | 1,087.50 | 5,965,776 |
06 Mar 2024 | 1,050.50 | 1,077.00 | 1,050.50 | 1,077.00 | 1,077.00 | 5,916,649 |
05 Mar 2024 | 1,035.50 | 1,054.50 | 1,035.50 | 1,048.50 | 1,048.50 | 3,657,596 |
04 Mar 2024 | 1,045.50 | 1,050.00 | 1,034.00 | 1,042.00 | 1,042.00 | 3,667,997 |
01 Mar 2024 | 1,052.00 | 1,055.00 | 1,038.00 | 1,047.50 | 1,047.50 | 2,063,519 |
29 Feb 2024 | 1,049.50 | 1,054.50 | 1,034.50 | 1,040.50 | 1,040.50 | 5,055,290 |
28 Feb 2024 | 1,103.00 | 1,103.00 | 1,045.00 | 1,048.50 | 1,048.50 | 4,805,666 |
27 Feb 2024 | 1,125.00 | 1,181.50 | 1,102.54 | 1,114.00 | 1,114.00 | 7,377,250 |
26 Feb 2024 | 1,133.50 | 1,139.50 | 1,118.50 | 1,125.50 | 1,125.50 | 3,208,565 |
23 Feb 2024 | 1,140.50 | 1,143.00 | 1,126.00 | 1,134.50 | 1,134.50 | 3,229,461 |
22 Feb 2024 | 1,129.00 | 1,140.50 | 1,129.00 | 1,137.50 | 1,137.50 | 2,308,246 |
21 Feb 2024 | 1,130.00 | 1,135.50 | 1,128.50 | 1,131.00 | 1,131.00 | 1,780,923 |
20 Feb 2024 | 1,132.50 | 1,135.50 | 1,120.50 | 1,129.50 | 1,129.50 | 3,514,444 |
19 Feb 2024 | 1,113.50 | 1,132.50 | 1,109.00 | 1,132.50 | 1,132.50 | 1,359,747 |
16 Feb 2024 | 1,114.00 | 1,117.50 | 1,106.50 | 1,117.00 | 1,117.00 | 2,796,348 |
15 Feb 2024 | 1,105.50 | 1,116.00 | 1,095.00 | 1,109.00 | 1,109.00 | 3,095,845 |
14 Feb 2024 | 1,100.50 | 1,105.00 | 1,096.00 | 1,097.50 | 1,097.50 | 2,282,152 |
13 Feb 2024 | 1,098.50 | 1,102.00 | 1,086.00 | 1,096.50 | 1,096.50 | 2,806,826 |
12 Feb 2024 | 1,097.50 | 1,101.00 | 1,093.00 | 1,098.00 | 1,098.00 | 2,193,911 |
09 Feb 2024 | 1,103.50 | 1,111.00 | 1,086.00 | 1,092.50 | 1,092.50 | 2,923,977 |
08 Feb 2024 | 1,111.00 | 1,124.50 | 1,100.84 | 1,101.50 | 1,101.50 | 2,817,840 |
07 Feb 2024 | 1,116.00 | 1,123.12 | 1,113.00 | 1,113.00 | 1,113.00 | 3,809,788 |
06 Feb 2024 | 1,116.00 | 1,124.50 | 1,105.50 | 1,117.00 | 1,117.00 | 1,630,513 |
05 Feb 2024 | 1,096.00 | 1,123.50 | 1,096.00 | 1,115.00 | 1,115.00 | 4,654,453 |
02 Feb 2024 | 1,114.00 | 1,118.50 | 1,095.00 | 1,097.00 | 1,097.00 | 1,857,705 |
01 Feb 2024 | 1,107.50 | 1,119.00 | 1,095.00 | 1,097.00 | 1,097.00 | 1,783,970 |
31 Jan 2024 | 1,100.50 | 1,115.50 | 1,082.50 | 1,110.50 | 1,110.50 | 5,015,681 |
30 Jan 2024 | 1,101.00 | 1,113.00 | 1,097.50 | 1,099.00 | 1,099.00 | 2,576,843 |
29 Jan 2024 | 1,101.00 | 1,104.50 | 1,087.50 | 1,094.50 | 1,094.50 | 1,888,342 |
26 Jan 2024 | 1,091.50 | 1,109.00 | 1,091.50 | 1,105.00 | 1,105.00 | 2,950,645 |
25 Jan 2024 | 1,078.50 | 1,089.50 | 1,074.00 | 1,088.00 | 1,088.00 | 2,887,300 |
24 Jan 2024 | 1,111.00 | 1,117.50 | 1,080.50 | 1,080.50 | 1,080.50 | 7,735,630 |
23 Jan 2024 | 1,121.00 | 1,124.50 | 1,104.00 | 1,108.00 | 1,108.00 | 3,489,559 |
22 Jan 2024 | 1,109.00 | 1,125.00 | 1,109.00 | 1,118.00 | 1,118.00 | 6,435,990 |
19 Jan 2024 | 1,111.50 | 1,117.50 | 1,098.50 | 1,099.00 | 1,099.00 | 9,281,457 |
18 Jan 2024 | 1,082.50 | 1,101.50 | 1,078.50 | 1,097.50 | 1,097.50 | 4,275,020 |
17 Jan 2024 | 1,059.00 | 1,086.00 | 1,059.00 | 1,082.00 | 1,082.00 | 3,400,111 |
16 Jan 2024 | 1,061.00 | 1,069.00 | 1,058.00 | 1,065.00 | 1,065.00 | 4,068,294 |
15 Jan 2024 | 1,073.00 | 1,078.50 | 1,062.50 | 1,066.50 | 1,066.50 | 6,700,821 |
12 Jan 2024 | 1,073.50 | 1,081.50 | 1,067.00 | 1,076.50 | 1,076.50 | 2,801,301 |
11 Jan 2024 | 1,083.00 | 1,084.00 | 1,066.96 | 1,067.00 | 1,067.00 | 1,698,936 |
10 Jan 2024 | 1,078.50 | 1,079.50 | 1,071.00 | 1,078.50 | 1,078.50 | 1,637,744 |
09 Jan 2024 | 1,083.50 | 1,087.50 | 1,077.00 | 1,083.50 | 1,083.50 | 2,274,671 |
08 Jan 2024 | 1,048.00 | 1,070.50 | 1,040.50 | 1,070.50 | 1,070.50 | 1,760,338 |
05 Jan 2024 | 1,047.00 | 1,047.50 | 1,039.50 | 1,042.00 | 1,042.00 | 1,231,439 |
04 Jan 2024 | 1,045.50 | 1,054.00 | 1,044.50 | 1,051.00 | 1,051.00 | 1,268,426 |
03 Jan 2024 | 1,061.00 | 1,069.50 | 1,045.50 | 1,049.50 | 1,049.50 | 1,770,579 |
02 Jan 2024 | 1,077.00 | 1,077.00 | 1,058.93 | 1,067.50 | 1,067.50 | 1,318,161 |
29 Dec 2023 | 1,077.00 | 1,079.00 | 1,075.00 | 1,078.50 | 1,078.50 | 626,856 |
28 Dec 2023 | 1,069.00 | 1,078.00 | 1,068.50 | 1,076.50 | 1,076.50 | 1,135,886 |
27 Dec 2023 | 1,076.50 | 1,081.50 | 1,067.50 | 1,071.50 | 1,071.50 | 799,401 |
22 Dec 2023 | 1,065.00 | 1,074.00 | 1,063.50 | 1,074.00 | 1,074.00 | 1,085,790 |
21 Dec 2023 | 1,061.50 | 1,072.50 | 1,055.50 | 1,071.00 | 1,071.00 | 6,444,915 |
20 Dec 2023 | 1,063.00 | 1,066.50 | 1,042.00 | 1,065.50 | 1,065.50 | 4,566,622 |
19 Dec 2023 | 1,050.00 | 1,057.50 | 1,040.00 | 1,048.50 | 1,048.50 | 3,308,670 |
18 Dec 2023 | 1,044.00 | 1,049.55 | 1,038.00 | 1,046.50 | 1,046.50 | 2,930,741 |
15 Dec 2023 | 1,080.00 | 1,085.50 | 1,044.50 | 1,044.50 | 1,044.50 | 4,149,634 |
14 Dec 2023 | 1,070.00 | 1,090.50 | 1,060.51 | 1,082.00 | 1,082.00 | 3,560,916 |
13 Dec 2023 | 1,059.50 | 1,064.50 | 1,048.00 | 1,056.00 | 1,056.00 | 1,721,177 |
12 Dec 2023 | 1,050.50 | 1,062.50 | 1,049.50 | 1,054.50 | 1,054.50 | 2,105,237 |
11 Dec 2023 | 1,047.00 | 1,051.50 | 1,040.50 | 1,049.00 | 1,049.00 | 1,745,681 |
08 Dec 2023 | 1,036.50 | 1,053.50 | 1,034.00 | 1,048.50 | 1,048.50 | 6,262,805 |
07 Dec 2023 | 1,026.50 | 1,035.00 | 1,021.00 | 1,030.50 | 1,030.50 | 3,363,320 |
06 Dec 2023 | 1,026.50 | 1,034.00 | 1,019.00 | 1,028.50 | 1,028.50 | 2,044,866 |
05 Dec 2023 | 1,024.50 | 1,040.00 | 1,015.00 | 1,025.50 | 1,025.50 | 2,672,237 |
04 Dec 2023 | 1,038.50 | 1,046.50 | 1,028.50 | 1,033.50 | 1,033.50 | 2,720,874 |
01 Dec 2023 | 1,026.50 | 1,037.50 | 1,024.73 | 1,035.50 | 1,035.50 | 2,062,490 |
30 Nov 2023 | 1,020.50 | 1,029.00 | 1,013.50 | 1,023.50 | 1,023.50 | 5,403,513 |
29 Nov 2023 | 1,022.00 | 1,028.00 | 1,014.50 | 1,021.50 | 1,021.50 | 2,571,470 |
28 Nov 2023 | 1,027.00 | 1,027.00 | 1,012.00 | 1,021.00 | 1,021.00 | 3,555,214 |
27 Nov 2023 | 1,022.50 | 1,032.50 | 1,015.50 | 1,021.50 | 1,021.50 | 1,553,400 |
24 Nov 2023 | 1,030.50 | 1,031.50 | 1,023.00 | 1,024.50 | 1,024.50 | 2,526,149 |
23 Nov 2023 | 1,033.50 | 1,037.50 | 1,029.00 | 1,032.00 | 1,032.00 | 1,635,716 |
22 Nov 2023 | 1,018.50 | 1,034.00 | 1,014.00 | 1,032.00 | 1,032.00 | 2,934,227 |
21 Nov 2023 | 1,017.50 | 1,024.00 | 1,012.50 | 1,022.00 | 1,022.00 | 3,400,695 |
20 Nov 2023 | 1,026.00 | 1,032.50 | 1,019.50 | 1,019.50 | 1,019.50 | 1,531,352 |
17 Nov 2023 | 1,029.50 | 1,035.50 | 1,024.50 | 1,024.50 | 1,024.50 | 2,956,354 |
16 Nov 2023 | 1,039.00 | 1,040.50 | 1,024.50 | 1,025.00 | 1,025.00 | 2,291,478 |
15 Nov 2023 | 1,034.00 | 1,043.50 | 1,031.38 | 1,032.00 | 1,032.00 | 2,399,049 |
14 Nov 2023 | 1,016.00 | 1,034.50 | 1,016.00 | 1,032.00 | 1,032.00 | 3,344,722 |
13 Nov 2023 | 998.20 | 1,017.00 | 998.20 | 1,015.50 | 1,015.50 | 2,968,665 |
10 Nov 2023 | 1,005.00 | 1,011.00 | 983.20 | 989.00 | 989.00 | 3,013,129 |
09 Nov 2023 | 994.20 | 1,011.00 | 993.00 | 997.40 | 997.40 | 3,531,798 |
08 Nov 2023 | 977.20 | 999.20 | 976.80 | 990.80 | 990.80 | 4,871,338 |
07 Nov 2023 | 981.00 | 999.60 | 977.00 | 989.80 | 989.80 | 4,056,303 |
06 Nov 2023 | 978.80 | 992.80 | 975.20 | 983.60 | 983.60 | 4,728,375 |
03 Nov 2023 | 984.80 | 1,002.00 | 974.78 | 981.60 | 981.60 | 4,432,774 |
02 Nov 2023 | 946.60 | 976.40 | 946.40 | 962.00 | 962.00 | 6,330,600 |
01 Nov 2023 | 920.80 | 929.00 | 911.00 | 923.40 | 923.40 | 6,038,975 |
31 Oct 2023 | 915.20 | 932.00 | 912.00 | 920.80 | 920.80 | 3,346,548 |
30 Oct 2023 | 905.80 | 922.40 | 905.80 | 907.60 | 907.60 | 4,616,933 |
27 Oct 2023 | 892.80 | 910.80 | 887.00 | 896.20 | 896.20 | 3,776,927 |
26 Oct 2023 | 907.00 | 910.88 | 900.40 | 905.40 | 905.40 | 2,090,562 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |