Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Mar 2024 | 2,765.87 | 2,784.67 | 2,664.67 | 2,696.85 | 2,696.85 | 17,734,352,896 |
18 Mar 2024 | 2,767.28 | 2,886.73 | 2,681.78 | 2,861.04 | 2,861.04 | 15,661,474,984 |
17 Mar 2024 | 2,934.19 | 2,969.83 | 2,724.12 | 2,767.15 | 2,767.15 | 15,866,663,637 |
16 Mar 2024 | 3,046.52 | 3,084.81 | 2,803.84 | 2,933.50 | 2,933.50 | 26,313,579,547 |
15 Mar 2024 | 3,129.17 | 3,134.66 | 2,919.83 | 3,046.74 | 3,046.74 | 19,956,356,050 |
14 Mar 2024 | 3,110.78 | 3,190.97 | 3,077.60 | 3,129.73 | 3,129.73 | 17,207,724,381 |
13 Mar 2024 | 3,172.57 | 3,191.66 | 2,998.18 | 3,110.79 | 3,110.79 | 21,037,043,728 |
12 Mar 2024 | 3,019.10 | 3,191.48 | 2,912.46 | 3,172.38 | 3,172.38 | 22,472,773,601 |
11 Mar 2024 | 3,045.26 | 3,086.58 | 2,957.97 | 3,019.07 | 3,019.07 | 12,277,857,022 |
10 Mar 2024 | 3,027.00 | 3,072.33 | 3,018.09 | 3,045.12 | 3,045.12 | 9,275,645,406 |
09 Mar 2024 | 3,024.12 | 3,105.66 | 2,976.50 | 3,026.96 | 3,026.96 | 20,326,247,802 |
08 Mar 2024 | 2,998.08 | 3,075.54 | 2,936.31 | 3,023.74 | 3,023.74 | 17,526,749,162 |
07 Mar 2024 | 2,797.44 | 3,064.98 | 2,758.21 | 2,998.80 | 2,998.80 | 27,433,298,100 |
06 Mar 2024 | 2,862.13 | 3,008.91 | 2,538.25 | 2,798.15 | 2,798.15 | 37,550,577,380 |
05 Mar 2024 | 2,756.07 | 2,869.25 | 2,720.72 | 2,860.95 | 2,860.95 | 21,098,327,054 |
04 Mar 2024 | 2,704.33 | 2,759.03 | 2,664.31 | 2,757.37 | 2,757.37 | 10,776,220,760 |
03 Mar 2024 | 2,714.83 | 2,733.47 | 2,685.39 | 2,703.68 | 2,703.68 | 9,500,154,962 |
02 Mar 2024 | 2,646.74 | 2,728.18 | 2,646.88 | 2,713.96 | 2,713.96 | 13,336,580,337 |
01 Mar 2024 | 2,674.93 | 2,780.75 | 2,617.01 | 2,646.70 | 2,646.70 | 22,546,729,432 |
29 Feb 2024 | 2,558.11 | 2,751.70 | 2,528.72 | 2,674.07 | 2,674.07 | 25,973,641,035 |
28 Feb 2024 | 2,505.87 | 2,592.92 | 2,498.51 | 2,558.61 | 2,558.61 | 16,631,696,157 |
27 Feb 2024 | 2,456.56 | 2,521.58 | 2,395.97 | 2,506.34 | 2,506.34 | 13,800,624,721 |
26 Feb 2024 | 2,360.10 | 2,460.48 | 2,353.81 | 2,456.69 | 2,456.69 | 11,539,161,288 |
25 Feb 2024 | 2,304.39 | 2,368.64 | 2,293.32 | 2,360.11 | 2,360.11 | 8,440,486,200 |
24 Feb 2024 | 2,345.77 | 2,363.44 | 2,294.59 | 2,304.15 | 2,304.15 | 10,112,558,872 |
23 Feb 2024 | 2,349.70 | 2,394.08 | 2,299.64 | 2,346.45 | 2,346.45 | 14,262,618,731 |
22 Feb 2024 | 2,388.62 | 2,390.19 | 2,277.99 | 2,350.30 | 2,350.30 | 14,952,416,237 |
21 Feb 2024 | 2,338.86 | 2,401.78 | 2,284.95 | 2,386.92 | 2,386.92 | 16,112,071,608 |
20 Feb 2024 | 2,284.82 | 2,368.69 | 2,267.77 | 2,338.44 | 2,338.44 | 12,045,908,640 |
19 Feb 2024 | 2,211.32 | 2,295.63 | 2,196.41 | 2,283.00 | 2,283.00 | 18,520,799,876 |
18 Feb 2024 | 2,224.83 | 2,225.94 | 2,161.87 | 2,211.29 | 2,211.29 | 14,229,791,794 |
17 Feb 2024 | 2,242.66 | 2,271.43 | 2,189.84 | 2,224.80 | 2,224.80 | 13,535,246,893 |
16 Feb 2024 | 2,210.20 | 2,276.10 | 2,199.79 | 2,241.78 | 2,241.78 | 18,838,675,410 |
15 Feb 2024 | 2,098.18 | 2,217.96 | 2,080.68 | 2,210.44 | 2,210.44 | 17,067,420,347 |
14 Feb 2024 | 2,106.20 | 2,121.07 | 2,062.24 | 2,098.58 | 2,098.58 | 14,512,094,463 |
13 Feb 2024 | 1,984.36 | 2,109.53 | 1,960.09 | 2,105.04 | 2,105.04 | 10,313,051,306 |
12 Feb 2024 | 1,980.46 | 2,009.41 | 1,975.78 | 1,984.35 | 1,984.35 | 5,814,206,238 |
11 Feb 2024 | 1,969.79 | 1,992.81 | 1,960.45 | 1,980.54 | 1,980.54 | 5,126,646,170 |
10 Feb 2024 | 1,917.28 | 1,996.31 | 1,917.09 | 1,969.68 | 1,969.68 | 10,795,943,834 |
09 Feb 2024 | 1,919.80 | 1,952.73 | 1,911.40 | 1,917.38 | 1,917.38 | 7,877,298,994 |
08 Feb 2024 | 1,882.27 | 1,935.14 | 1,863.97 | 1,919.54 | 1,919.54 | 7,650,947,303 |
07 Feb 2024 | 1,834.22 | 1,897.36 | 1,832.04 | 1,882.22 | 1,882.22 | 7,554,346,594 |
06 Feb 2024 | 1,813.76 | 1,859.98 | 1,801.46 | 1,834.17 | 1,834.17 | 5,806,008,792 |
05 Feb 2024 | 1,817.56 | 1,827.76 | 1,798.71 | 1,814.03 | 1,814.03 | 4,308,671,915 |
04 Feb 2024 | 1,826.95 | 1,842.28 | 1,815.51 | 1,817.49 | 1,817.49 | 3,679,059,832 |
03 Feb 2024 | 1,807.36 | 1,820.90 | 1,802.12 | 1,826.99 | 1,826.99 | 5,688,392,776 |
02 Feb 2024 | 1,799.90 | 1,813.98 | 1,769.38 | 1,807.45 | 1,807.45 | 6,978,967,462 |
01 Feb 2024 | 1,846.19 | 1,850.96 | 1,785.77 | 1,800.19 | 1,800.19 | 8,523,918,152 |
31 Jan 2024 | 1,822.96 | 1,881.40 | 1,814.42 | 1,846.93 | 1,846.93 | 8,014,371,571 |
30 Jan 2024 | 1,777.64 | 1,825.50 | 1,765.14 | 1,822.67 | 1,822.67 | 7,038,892,222 |
29 Jan 2024 | 1,784.71 | 1,815.17 | 1,765.75 | 1,777.81 | 1,777.81 | 5,746,601,076 |
28 Jan 2024 | 1,784.03 | 1,796.01 | 1,772.28 | 1,784.47 | 1,784.47 | 4,047,814,488 |
27 Jan 2024 | 1,745.13 | 1,793.05 | 1,731.67 | 1,783.93 | 1,783.93 | 7,848,861,439 |
26 Jan 2024 | 1,756.53 | 1,760.52 | 1,712.71 | 1,745.34 | 1,745.34 | 7,320,896,325 |
25 Jan 2024 | 1,766.38 | 1,772.92 | 1,727.67 | 1,756.21 | 1,756.21 | 7,968,770,508 |
24 Jan 2024 | 1,818.74 | 1,845.19 | 1,707.54 | 1,765.55 | 1,765.55 | 12,750,706,957 |
23 Jan 2024 | 1,933.15 | 1,938.04 | 1,812.33 | 1,818.64 | 1,818.64 | 10,958,133,664 |
22 Jan 2024 | 1,944.11 | 1,951.95 | 1,931.10 | 1,932.30 | 1,932.30 | 3,605,262,799 |
21 Jan 2024 | 1,959.89 | 1,959.89 | 1,933.33 | 1,943.95 | 1,943.95 | 4,170,205,054 |
20 Jan 2024 | 1,942.11 | 1,969.98 | 1,906.22 | 1,959.62 | 1,959.62 | 8,977,710,495 |
19 Jan 2024 | 1,994.59 | 2,007.03 | 1,911.36 | 1,940.80 | 1,940.80 | 9,361,728,291 |
18 Jan 2024 | 2,047.18 | 2,051.24 | 1,978.73 | 1,994.42 | 1,994.42 | 8,236,041,676 |
17 Jan 2024 | 1,974.41 | 2,068.57 | 1,976.88 | 2,047.69 | 2,047.69 | 8,754,635,147 |
16 Jan 2024 | 1,940.73 | 2,003.90 | 1,940.07 | 1,974.98 | 1,974.98 | 7,628,759,744 |
15 Jan 2024 | 2,022.60 | 2,022.86 | 1,939.60 | 1,941.18 | 1,941.18 | 7,385,191,995 |
14 Jan 2024 | 1,979.39 | 2,031.29 | 1,960.30 | 2,021.50 | 2,021.50 | 9,611,108,601 |
13 Jan 2024 | 2,049.55 | 2,120.31 | 1,930.74 | 1,980.59 | 1,980.59 | 18,534,319,332 |
12 Jan 2024 | 2,027.67 | 2,117.89 | 2,012.75 | 2,049.89 | 2,049.89 | 17,665,469,315 |
11 Jan 2024 | 1,844.70 | 2,061.71 | 1,842.36 | 2,026.05 | 2,026.05 | 22,787,884,139 |
10 Jan 2024 | 1,830.90 | 1,864.49 | 1,762.61 | 1,844.62 | 1,844.62 | 11,714,524,929 |
09 Jan 2024 | 1,747.90 | 1,848.74 | 1,708.78 | 1,831.03 | 1,831.03 | 10,854,396,560 |
08 Jan 2024 | 1,761.90 | 1,773.78 | 1,739.02 | 1,747.91 | 1,747.91 | 5,103,323,859 |
07 Jan 2024 | 1,783.53 | 1,784.96 | 1,744.43 | 1,761.59 | 1,761.59 | 4,692,137,203 |
06 Jan 2024 | 1,789.57 | 1,789.01 | 1,736.63 | 1,782.83 | 1,782.83 | 8,535,134,448 |
05 Jan 2024 | 1,744.26 | 1,809.62 | 1,740.66 | 1,789.28 | 1,789.28 | 8,709,313,139 |
04 Jan 2024 | 1,866.40 | 1,887.36 | 1,674.05 | 1,744.44 | 1,744.44 | 15,255,018,568 |
03 Jan 2024 | 1,848.41 | 1,906.47 | 1,845.19 | 1,866.28 | 1,866.28 | 10,227,668,111 |
02 Jan 2024 | 1,793.30 | 1,848.20 | 1,780.85 | 1,848.20 | 1,848.20 | 5,426,576,971 |
01 Jan 2024 | 1,799.01 | 1,819.87 | 1,776.22 | 1,792.20 | 1,792.20 | 5,397,864,998 |
31 Dec 2023 | 1,805.79 | 1,822.62 | 1,781.80 | 1,799.11 | 1,799.11 | 5,406,744,348 |
30 Dec 2023 | 1,842.90 | 1,876.80 | 1,776.28 | 1,806.02 | 1,806.02 | 9,841,407,829 |
29 Dec 2023 | 1,859.53 | 1,908.67 | 1,836.87 | 1,843.47 | 1,843.47 | 12,297,940,017 |
28 Dec 2023 | 1,753.37 | 1,868.73 | 1,740.85 | 1,858.39 | 1,858.39 | 11,063,549,162 |
27 Dec 2023 | 1,788.56 | 1,790.05 | 1,716.29 | 1,753.43 | 1,753.43 | 8,383,093,931 |
26 Dec 2023 | 1,787.18 | 1,815.11 | 1,773.44 | 1,788.83 | 1,788.83 | 6,325,703,309 |
25 Dec 2023 | 1,818.75 | 1,830.90 | 1,772.01 | 1,787.46 | 1,787.46 | 7,455,962,336 |
24 Dec 2023 | 1,832.20 | 1,836.42 | 1,787.88 | 1,818.29 | 1,818.29 | 6,296,383,346 |
23 Dec 2023 | 1,765.69 | 1,842.74 | 1,760.87 | 1,832.05 | 1,832.05 | 12,707,500,528 |
22 Dec 2023 | 1,742.03 | 1,798.58 | 1,728.00 | 1,765.64 | 1,765.64 | 9,946,809,592 |
21 Dec 2023 | 1,710.27 | 1,786.00 | 1,710.35 | 1,742.12 | 1,742.12 | 10,010,315,354 |
20 Dec 2023 | 1,753.18 | 1,777.23 | 1,680.16 | 1,710.77 | 1,710.77 | 8,341,620,459 |
19 Dec 2023 | 1,732.49 | 1,756.68 | 1,672.79 | 1,752.41 | 1,752.41 | 8,193,140,282 |
18 Dec 2023 | 1,754.98 | 1,768.75 | 1,733.38 | 1,733.39 | 1,733.39 | 5,848,093,047 |
17 Dec 2023 | 1,749.87 | 1,781.71 | 1,744.46 | 1,755.01 | 1,755.01 | 5,411,422,469 |
16 Dec 2023 | 1,813.63 | 1,815.96 | 1,745.03 | 1,749.02 | 1,749.02 | 8,085,078,193 |
15 Dec 2023 | 1,791.26 | 1,826.57 | 1,763.22 | 1,814.00 | 1,814.00 | 9,873,263,798 |
14 Dec 2023 | 1,752.44 | 1,808.82 | 1,713.08 | 1,791.19 | 1,791.19 | 9,964,693,170 |
13 Dec 2023 | 1,771.95 | 1,784.21 | 1,725.62 | 1,751.99 | 1,751.99 | 9,063,058,187 |
12 Dec 2023 | 1,873.89 | 1,875.85 | 1,719.98 | 1,772.10 | 1,772.10 | 14,330,254,117 |
11 Dec 2023 | 1,865.99 | 1,894.58 | 1,851.61 | 1,873.86 | 1,873.86 | 5,870,284,082 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |