Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 1,683.15 | 1,683.15 | 1,683.15 | 1,683.15 | 1,683.15 | - |
27 Mar 2024 | 1,635.61 | 1,635.61 | 1,635.61 | 1,635.61 | 1,635.61 | - |
26 Mar 2024 | 1,641.19 | 1,641.19 | 1,641.19 | 1,641.19 | 1,641.19 | - |
25 Mar 2024 | 1,628.13 | 1,628.13 | 1,628.13 | 1,628.13 | 1,628.13 | - |
22 Mar 2024 | 1,645.42 | 1,645.42 | 1,645.42 | 1,645.42 | 1,645.42 | - |
21 Mar 2024 | 1,650.86 | 1,650.86 | 1,650.86 | 1,650.86 | 1,650.86 | - |
20 Mar 2024 | 1,583.31 | 1,583.31 | 1,583.31 | 1,583.31 | 1,583.31 | - |
19 Mar 2024 | 1,614.22 | 1,614.22 | 1,614.22 | 1,614.22 | 1,614.22 | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | 1,611.77 | 1,611.77 | 1,611.77 | 1,611.77 | 1,611.77 | - |
14 Mar 2024 | 1,625.88 | 1,625.88 | 1,625.88 | 1,625.88 | 1,625.88 | - |
13 Mar 2024 | 1,590.50 | 1,590.50 | 1,590.50 | 1,590.50 | 1,590.50 | - |
12 Mar 2024 | 1,615.25 | 1,615.25 | 1,615.25 | 1,615.25 | 1,615.25 | - |
11 Mar 2024 | 1,581.53 | 1,581.53 | 1,581.53 | 1,581.53 | 1,581.53 | - |
08 Mar 2024 | 1,599.71 | 1,599.71 | 1,599.71 | 1,599.71 | 1,599.71 | - |
07 Mar 2024 | 1,595.73 | 1,595.73 | 1,595.73 | 1,595.73 | 1,595.73 | - |
06 Mar 2024 | 1,557.04 | 1,557.04 | 1,557.04 | 1,557.04 | 1,557.04 | - |
05 Mar 2024 | 1,559.26 | 1,559.26 | 1,559.26 | 1,559.26 | 1,559.26 | - |
04 Mar 2024 | 1,503.16 | 1,503.16 | 1,503.16 | 1,503.16 | 1,503.16 | - |
01 Mar 2024 | 1,456.07 | 1,456.07 | 1,456.07 | 1,456.07 | 1,456.07 | - |
29 Feb 2024 | 1,442.18 | 1,442.18 | 1,442.18 | 1,442.18 | 1,442.18 | - |
28 Feb 2024 | 1,441.05 | 1,441.05 | 1,441.05 | 1,441.05 | 1,441.05 | - |
27 Feb 2024 | 1,456.89 | 1,456.89 | 1,456.89 | 1,456.89 | 1,456.89 | - |
26 Feb 2024 | 1,473.99 | 1,473.99 | 1,473.99 | 1,473.99 | 1,473.99 | - |
23 Feb 2024 | 1,449.69 | 1,449.69 | 1,449.69 | 1,449.69 | 1,449.69 | - |
22 Feb 2024 | 1,476.27 | 1,476.27 | 1,476.27 | 1,476.27 | 1,476.27 | - |
21 Feb 2024 | 1,478.05 | 1,478.05 | 1,478.05 | 1,478.05 | 1,478.05 | - |
20 Feb 2024 | 1,493.22 | 1,493.22 | 1,493.22 | 1,493.22 | 1,493.22 | - |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 1,484.84 | 1,484.84 | 1,484.84 | 1,484.84 | 1,484.84 | - |
15 Feb 2024 | 1,456.81 | 1,456.81 | 1,456.81 | 1,456.81 | 1,456.81 | - |
14 Feb 2024 | 1,447.09 | 1,447.09 | 1,447.09 | 1,447.09 | 1,447.09 | - |
13 Feb 2024 | 1,494.52 | 1,494.52 | 1,494.52 | 1,494.52 | 1,494.52 | - |
12 Feb 2024 | 1,489.98 | 1,489.98 | 1,489.98 | 1,489.98 | 1,489.98 | - |
09 Feb 2024 | 1,503.83 | 1,503.83 | 1,503.83 | 1,503.83 | 1,503.83 | - |
08 Feb 2024 | 1,500.87 | 1,500.87 | 1,500.87 | 1,500.87 | 1,500.87 | - |
07 Feb 2024 | 1,505.64 | 1,505.64 | 1,505.64 | 1,505.64 | 1,505.64 | - |
06 Feb 2024 | 1,508.07 | 1,508.07 | 1,508.07 | 1,508.07 | 1,508.07 | - |
05 Feb 2024 | - | - | - | - | - | - |
02 Feb 2024 | 1,561.84 | 1,561.84 | 1,561.84 | 1,561.84 | 1,561.84 | - |
01 Feb 2024 | 1,519.39 | 1,519.39 | 1,519.39 | 1,519.39 | 1,519.39 | - |
31 Jan 2024 | 1,533.19 | 1,533.19 | 1,533.19 | 1,533.19 | 1,533.19 | - |
30 Jan 2024 | 1,534.12 | 1,534.12 | 1,534.12 | 1,534.12 | 1,534.12 | - |
29 Jan 2024 | 1,518.50 | 1,518.50 | 1,518.50 | 1,518.50 | 1,518.50 | - |
26 Jan 2024 | 1,528.33 | 1,528.33 | 1,528.33 | 1,528.33 | 1,528.33 | - |
25 Jan 2024 | 1,522.18 | 1,522.18 | 1,522.18 | 1,522.18 | 1,522.18 | - |
24 Jan 2024 | 1,532.58 | 1,532.58 | 1,532.58 | 1,532.58 | 1,532.58 | - |
23 Jan 2024 | 1,513.29 | 1,513.29 | 1,513.29 | 1,513.29 | 1,513.29 | - |
22 Jan 2024 | 1,518.76 | 1,518.76 | 1,518.76 | 1,518.76 | 1,518.76 | - |
19 Jan 2024 | 1,516.84 | 1,516.84 | 1,516.84 | 1,516.84 | 1,516.84 | - |
18 Jan 2024 | 1,514.01 | 1,514.01 | 1,514.01 | 1,514.01 | 1,514.01 | - |
17 Jan 2024 | 1,535.39 | 1,535.39 | 1,535.39 | 1,535.39 | 1,535.39 | - |
16 Jan 2024 | 1,594.84 | 1,594.84 | 1,594.84 | 1,594.84 | 1,594.84 | - |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 1,581.00 | 1,581.00 | 1,581.00 | 1,581.00 | 1,581.00 | - |
11 Jan 2024 | 1,586.12 | 1,586.12 | 1,586.12 | 1,586.12 | 1,586.12 | - |
10 Jan 2024 | 1,595.29 | 1,595.29 | 1,595.29 | 1,595.29 | 1,595.29 | - |
09 Jan 2024 | 1,613.21 | 1,613.21 | 1,613.21 | 1,613.21 | 1,613.21 | - |
08 Jan 2024 | 1,616.93 | 1,616.93 | 1,616.93 | 1,616.93 | 1,616.93 | - |
05 Jan 2024 | 1,618.94 | 1,618.94 | 1,618.94 | 1,618.94 | 1,618.94 | - |
04 Jan 2024 | 1,624.80 | 1,624.80 | 1,624.80 | 1,624.80 | 1,624.80 | - |
03 Jan 2024 | 1,667.31 | 1,667.31 | 1,667.31 | 1,667.31 | 1,667.31 | - |
02 Jan 2024 | 1,702.77 | 1,702.77 | 1,702.77 | 1,702.77 | 1,702.77 | - |
29 Dec 2023 | 1,710.19 | 1,710.19 | 1,710.19 | 1,710.19 | 1,710.19 | - |
28 Dec 2023 | 1,737.52 | 1,737.52 | 1,737.52 | 1,737.52 | 1,737.52 | - |
27 Dec 2023 | - | - | - | - | - | - |
22 Dec 2023 | 1,725.62 | 1,725.62 | 1,725.62 | 1,725.62 | 1,725.62 | - |
21 Dec 2023 | 1,717.21 | 1,717.21 | 1,717.21 | 1,717.21 | 1,717.21 | - |
20 Dec 2023 | 1,741.31 | 1,741.31 | 1,741.31 | 1,741.31 | 1,741.31 | - |
19 Dec 2023 | 1,691.30 | 1,691.30 | 1,691.30 | 1,691.30 | 1,691.30 | - |
18 Dec 2023 | 1,681.09 | 1,681.09 | 1,681.09 | 1,681.09 | 1,681.09 | - |
15 Dec 2023 | 1,698.57 | 1,698.57 | 1,698.57 | 1,698.57 | 1,698.57 | - |
14 Dec 2023 | 1,683.05 | 1,683.05 | 1,683.05 | 1,683.05 | 1,683.05 | - |
13 Dec 2023 | 1,591.61 | 1,591.61 | 1,591.61 | 1,591.61 | 1,591.61 | - |
12 Dec 2023 | 1,626.63 | 1,626.63 | 1,626.63 | 1,626.63 | 1,626.63 | - |
11 Dec 2023 | 1,638.96 | 1,638.96 | 1,638.96 | 1,638.96 | 1,638.96 | - |
08 Dec 2023 | 1,671.75 | 1,671.75 | 1,671.75 | 1,671.75 | 1,671.75 | - |
07 Dec 2023 | 1,675.61 | 1,675.61 | 1,675.61 | 1,675.61 | 1,675.61 | - |
06 Dec 2023 | 1,695.95 | 1,695.95 | 1,695.95 | 1,695.95 | 1,695.95 | - |
05 Dec 2023 | 1,716.80 | 1,716.80 | 1,716.80 | 1,716.80 | 1,716.80 | - |
04 Dec 2023 | 1,762.52 | 1,762.52 | 1,762.52 | 1,762.52 | 1,762.52 | - |
01 Dec 2023 | 1,730.49 | 1,730.49 | 1,730.49 | 1,730.49 | 1,730.49 | - |
30 Nov 2023 | 1,723.76 | 1,723.76 | 1,723.76 | 1,723.76 | 1,723.76 | - |
29 Nov 2023 | 1,715.68 | 1,715.68 | 1,715.68 | 1,715.68 | 1,715.68 | - |
28 Nov 2023 | 1,664.89 | 1,664.89 | 1,664.89 | 1,664.89 | 1,664.89 | - |
27 Nov 2023 | 1,632.61 | 1,632.61 | 1,632.61 | 1,632.61 | 1,632.61 | - |
24 Nov 2023 | 1,612.50 | 1,612.50 | 1,612.50 | 1,612.50 | 1,612.50 | - |
23 Nov 2023 | - | - | - | - | - | - |
22 Nov 2023 | 1,625.60 | 1,625.60 | 1,625.60 | 1,625.60 | 1,625.60 | - |
21 Nov 2023 | 1,605.09 | 1,605.09 | 1,605.09 | 1,605.09 | 1,605.09 | - |
20 Nov 2023 | 1,602.83 | 1,602.83 | 1,602.83 | 1,602.83 | 1,602.83 | - |
17 Nov 2023 | 1,604.96 | 1,604.96 | 1,604.96 | 1,604.96 | 1,604.96 | - |
16 Nov 2023 | 1,570.26 | 1,570.26 | 1,570.26 | 1,570.26 | 1,570.26 | - |
15 Nov 2023 | 1,572.39 | 1,572.39 | 1,572.39 | 1,572.39 | 1,572.39 | - |
14 Nov 2023 | 1,520.42 | 1,520.42 | 1,520.42 | 1,520.42 | 1,520.42 | - |
13 Nov 2023 | 1,522.48 | 1,522.48 | 1,522.48 | 1,522.48 | 1,522.48 | - |
10 Nov 2023 | 1,547.94 | 1,547.94 | 1,547.94 | 1,547.94 | 1,547.94 | - |
09 Nov 2023 | 1,556.86 | 1,556.86 | 1,556.86 | 1,556.86 | 1,556.86 | - |
08 Nov 2023 | 1,568.12 | 1,568.12 | 1,568.12 | 1,568.12 | 1,568.12 | - |
07 Nov 2023 | 1,591.39 | 1,591.39 | 1,591.39 | 1,591.39 | 1,591.39 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |