Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 2,215.00 | 2,218.00 | 2,193.00 | 2,205.50 | 2,205.50 | 48,709 |
27 Mar 2024 | 2,229.50 | 2,231.00 | 2,192.00 | 2,202.00 | 2,202.00 | 149,123 |
26 Mar 2024 | 2,230.50 | 2,239.50 | 2,220.00 | 2,225.00 | 2,225.00 | 107,803 |
25 Mar 2024 | 2,237.50 | 2,245.50 | 2,206.50 | 2,226.00 | 2,226.00 | 121,403 |
22 Mar 2024 | 2,236.00 | 2,246.00 | 2,219.00 | 2,236.50 | 2,236.50 | 177,323 |
21 Mar 2024 | 2,217.50 | 2,237.50 | 2,204.50 | 2,236.00 | 2,236.00 | 119,007 |
20 Mar 2024 | 2,179.50 | 2,192.00 | 2,172.50 | 2,181.25 | 2,181.25 | 148,111 |
19 Mar 2024 | 2,149.00 | 2,174.50 | 2,143.00 | 2,173.00 | 2,173.00 | 84,520 |
18 Mar 2024 | 2,165.00 | 2,197.00 | 2,161.00 | 2,174.50 | 2,174.50 | 108,406 |
15 Mar 2024 | 2,170.50 | 2,189.50 | 2,142.00 | 2,155.50 | 2,155.50 | 48,835 |
14 Mar 2024 | 2,185.50 | 2,195.50 | 2,169.00 | 2,179.50 | 2,179.50 | 157,434 |
13 Mar 2024 | 2,213.50 | 2,217.00 | 2,167.00 | 2,171.00 | 2,171.00 | 112,056 |
12 Mar 2024 | 2,171.00 | 2,200.00 | 2,100.00 | 2,190.00 | 2,190.00 | 100,814 |
11 Mar 2024 | 2,143.50 | 2,159.00 | 2,128.50 | 2,152.00 | 2,152.00 | 180,929 |
08 Mar 2024 | 2,202.00 | 2,220.00 | 2,158.50 | 2,174.00 | 2,174.00 | 182,932 |
07 Mar 2024 | 2,160.50 | 2,198.00 | 2,155.50 | 2,195.50 | 2,195.50 | 72,089 |
06 Mar 2024 | 2,158.50 | 2,181.50 | 2,150.50 | 2,169.50 | 2,169.50 | 126,835 |
05 Mar 2024 | 2,191.50 | 2,199.00 | 2,139.50 | 2,149.00 | 2,149.00 | 75,797 |
04 Mar 2024 | 2,203.50 | 2,209.00 | 2,193.50 | 2,203.25 | 2,203.25 | 197,334 |
01 Mar 2024 | 2,177.00 | 2,189.00 | 2,158.50 | 2,185.50 | 2,185.50 | 151,447 |
29 Feb 2024 | 2,130.50 | 2,154.00 | 2,120.00 | 2,147.00 | 2,147.00 | 55,640 |
28 Feb 2024 | 2,141.00 | 2,145.50 | 2,126.50 | 2,140.00 | 2,140.00 | 81,212 |
27 Feb 2024 | 2,142.00 | 2,149.50 | 2,128.00 | 2,136.00 | 2,136.00 | 124,615 |
26 Feb 2024 | 2,135.00 | 2,155.00 | 2,131.00 | 2,147.50 | 2,147.50 | 89,649 |
23 Feb 2024 | 2,154.50 | 2,168.50 | 2,132.00 | 2,143.00 | 2,143.00 | 266,638 |
22 Feb 2024 | 2,118.50 | 2,151.00 | 2,103.50 | 2,143.00 | 2,143.00 | 246,744 |
21 Feb 2024 | 2,070.50 | 2,074.50 | 2,043.00 | 2,053.00 | 2,053.00 | 116,700 |
20 Feb 2024 | 2,099.00 | 2,112.50 | 2,048.50 | 2,059.50 | 2,059.50 | 352,486 |
19 Feb 2024 | 2,109.00 | 2,118.00 | 2,104.00 | 2,117.00 | 2,117.00 | 254,922 |
16 Feb 2024 | 2,138.50 | 2,154.50 | 2,114.50 | 2,130.00 | 2,130.00 | 184,704 |
15 Feb 2024 | 2,149.00 | 2,154.00 | 2,118.50 | 2,123.50 | 2,123.50 | 193,890 |
14 Feb 2024 | 2,121.00 | 2,141.00 | 2,112.00 | 2,126.50 | 2,126.50 | 86,157 |
13 Feb 2024 | 2,130.50 | 2,136.00 | 2,007.50 | 2,118.00 | 2,118.00 | 124,334 |
12 Feb 2024 | 2,152.50 | 2,162.50 | 2,144.50 | 2,162.50 | 2,162.50 | 178,099 |
09 Feb 2024 | 2,125.50 | 2,149.50 | 2,121.50 | 2,146.00 | 2,146.00 | 90,600 |
08 Feb 2024 | 2,120.50 | 2,132.00 | 2,117.00 | 2,125.25 | 2,125.25 | 252,413 |
07 Feb 2024 | 2,083.50 | 2,113.00 | 2,079.50 | 2,105.50 | 2,105.50 | 197,395 |
06 Feb 2024 | 2,124.00 | 2,132.00 | 2,088.00 | 2,091.50 | 2,091.50 | 197,471 |
05 Feb 2024 | 2,083.50 | 2,113.50 | 2,080.00 | 2,105.00 | 2,105.00 | 252,954 |
02 Feb 2024 | 2,031.00 | 2,075.50 | 2,026.00 | 2,075.50 | 2,075.50 | 104,309 |
01 Feb 2024 | 2,033.00 | 2,044.50 | 2,024.00 | 2,027.50 | 2,027.50 | 75,246 |
31 Jan 2024 | 2,056.50 | 2,057.00 | 2,012.00 | 2,023.00 | 2,023.00 | 200,940 |
30 Jan 2024 | 2,074.50 | 2,091.50 | 2,071.50 | 2,075.00 | 2,075.00 | 94,217 |
29 Jan 2024 | 2,055.00 | 2,068.00 | 2,051.50 | 2,061.00 | 2,061.00 | 107,742 |
26 Jan 2024 | 2,059.50 | 2,071.00 | 2,047.00 | 2,066.50 | 2,066.50 | 170,888 |
25 Jan 2024 | 2,072.00 | 2,097.50 | 2,062.50 | 2,097.75 | 2,097.75 | 192,640 |
24 Jan 2024 | 2,068.00 | 2,078.00 | 2,052.00 | 2,072.50 | 2,072.50 | 218,479 |
23 Jan 2024 | 2,042.00 | 2,051.50 | 2,036.50 | 2,048.00 | 2,048.00 | 122,917 |
22 Jan 2024 | 2,047.50 | 2,055.00 | 2,036.00 | 2,045.75 | 2,045.75 | 255,948 |
19 Jan 2024 | 2,001.00 | 2,016.50 | 1,992.00 | 2,014.50 | 2,014.50 | 142,305 |
18 Jan 2024 | 1,953.50 | 1,990.50 | 1,952.00 | 1,989.25 | 1,989.25 | 107,839 |
17 Jan 2024 | 1,952.50 | 1,963.00 | 1,934.00 | 1,946.25 | 1,946.25 | 77,377 |
16 Jan 2024 | 1,941.00 | 1,970.00 | 1,938.00 | 1,966.00 | 1,966.00 | 95,406 |
15 Jan 2024 | 1,945.00 | 1,947.50 | 1,939.00 | 1,943.50 | 1,943.50 | 64,641 |
12 Jan 2024 | 1,931.50 | 1,941.00 | 1,928.00 | 1,937.00 | 1,937.00 | 71,158 |
11 Jan 2024 | 1,937.00 | 1,998.00 | 1,917.00 | 1,919.75 | 1,919.75 | 170,001 |
10 Jan 2024 | 1,917.00 | 1,923.50 | 1,902.50 | 1,920.50 | 1,920.50 | 46,502 |
09 Jan 2024 | 1,901.00 | 1,908.50 | 1,891.00 | 1,908.00 | 1,908.00 | 116,381 |
08 Jan 2024 | 1,855.00 | 1,890.00 | 1,852.50 | 1,883.50 | 1,883.50 | 86,129 |
05 Jan 2024 | 1,854.50 | 1,866.50 | 1,850.50 | 1,863.00 | 1,863.00 | 47,428 |
04 Jan 2024 | 1,873.50 | 1,876.00 | 1,858.00 | 1,868.50 | 1,868.50 | 165,199 |
03 Jan 2024 | 1,897.50 | 1,903.00 | 1,871.50 | 1,879.50 | 1,879.50 | 98,751 |
02 Jan 2024 | 1,934.50 | 1,938.00 | 1,893.50 | 1,906.00 | 1,906.00 | 272,035 |
29 Dec 2023 | 1,927.50 | 1,949.50 | 1,927.50 | 1,942.50 | 1,942.50 | 57,047 |
28 Dec 2023 | 1,932.00 | 1,945.50 | 1,929.00 | 1,941.50 | 1,941.50 | 76,693 |
27 Dec 2023 | 1,938.50 | 1,950.00 | 1,921.00 | 1,925.00 | 1,925.00 | 153,226 |
22 Dec 2023 | 1,940.00 | 1,940.00 | 1,923.00 | 1,929.00 | 1,929.00 | 30,611 |
21 Dec 2023 | 1,937.50 | 1,941.50 | 1,929.00 | 1,933.00 | 1,933.00 | 62,094 |
20 Dec 2023 | 1,949.50 | 1,953.00 | 1,937.50 | 1,946.50 | 1,946.50 | 75,379 |
19 Dec 2023 | 1,940.00 | 1,945.00 | 1,926.50 | 1,930.00 | 1,930.00 | 146,401 |
18 Dec 2023 | 1,929.50 | 1,949.50 | 1,926.50 | 1,937.50 | 1,937.50 | 176,656 |
15 Dec 2023 | 1,912.00 | 1,940.50 | 1,907.50 | 1,938.00 | 1,938.00 | 117,408 |
14 Dec 2023 | 1,945.00 | 1,952.50 | 1,907.00 | 1,907.50 | 1,907.50 | 161,025 |
13 Dec 2023 | 1,940.00 | 1,949.00 | 1,936.50 | 1,940.50 | 1,940.50 | 128,349 |
12 Dec 2023 | 1,916.50 | 1,924.00 | 1,910.00 | 1,924.00 | 1,924.00 | 76,020 |
11 Dec 2023 | 1,901.50 | 1,909.50 | 1,892.50 | 1,900.50 | 1,900.50 | 172,631 |
08 Dec 2023 | 1,868.00 | 1,903.50 | 1,812.00 | 1,898.00 | 1,898.00 | 61,332 |
07 Dec 2023 | 1,859.00 | 1,878.00 | 1,855.00 | 1,876.00 | 1,876.00 | 62,694 |
06 Dec 2023 | 1,881.50 | 1,891.50 | 1,868.00 | 1,868.00 | 1,868.00 | 45,056 |
05 Dec 2023 | 1,846.50 | 1,874.00 | 1,841.50 | 1,869.50 | 1,869.50 | 53,846 |
04 Dec 2023 | 1,867.00 | 1,872.50 | 1,839.50 | 1,844.00 | 1,844.00 | 47,636 |
01 Dec 2023 | 1,874.50 | 1,985.79 | 1,861.50 | 1,868.50 | 1,868.50 | 98,758 |
30 Nov 2023 | 1,882.00 | 1,892.50 | 1,810.50 | 1,866.50 | 1,866.50 | 106,474 |
29 Nov 2023 | 1,872.50 | 1,891.00 | 1,867.00 | 1,877.50 | 1,877.50 | 71,049 |
28 Nov 2023 | 1,874.50 | 1,879.00 | 1,867.00 | 1,876.00 | 1,876.00 | 50,220 |
27 Nov 2023 | 1,873.50 | 1,883.00 | 1,868.00 | 1,881.00 | 1,881.00 | 72,325 |
24 Nov 2023 | 1,905.50 | 1,905.50 | 1,872.00 | 1,877.00 | 1,877.00 | 85,663 |
23 Nov 2023 | 1,901.50 | 1,910.50 | 1,895.00 | 1,899.50 | 1,899.50 | 25,862 |
22 Nov 2023 | 1,885.50 | 1,920.50 | 1,879.00 | 1,908.00 | 1,908.00 | 242,320 |
21 Nov 2023 | 1,908.50 | 1,912.00 | 1,882.50 | 1,886.00 | 1,886.00 | 73,223 |
20 Nov 2023 | 1,880.00 | 1,901.50 | 1,877.50 | 1,901.50 | 1,901.50 | 101,999 |
17 Nov 2023 | 1,902.00 | 1,910.50 | 1,886.00 | 1,891.50 | 1,891.50 | 69,314 |
16 Nov 2023 | 1,891.44 | 1,895.50 | 1,882.50 | 1,885.50 | 1,885.50 | 171,208 |
15 Nov 2023 | 1,884.00 | 1,901.00 | 1,884.00 | 1,892.50 | 1,892.50 | 552,367 |
14 Nov 2023 | 1,876.00 | 1,889.00 | 1,870.00 | 1,875.50 | 1,875.50 | 1,468,711 |
13 Nov 2023 | 1,879.50 | 1,885.50 | 1,870.50 | 1,877.25 | 1,877.25 | 162,231 |
10 Nov 2023 | 1,841.00 | 1,876.50 | 1,839.50 | 1,874.00 | 1,874.00 | 67,788 |
09 Nov 2023 | 1,840.00 | 1,854.00 | 1,829.00 | 1,852.25 | 1,852.25 | 32,904 |
08 Nov 2023 | 1,825.00 | 1,842.50 | 1,824.00 | 1,832.50 | 1,832.50 | 26,260 |
07 Nov 2023 | 1,801.50 | 1,829.50 | 1,795.00 | 1,828.00 | 1,828.00 | 89,432 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |