Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 1,288.00 | 1,295.00 | 1,281.00 | 1,288.00 | 1,288.00 | 49,744 |
27 Mar 2024 | 1,283.00 | 1,288.50 | 1,275.50 | 1,282.00 | 1,282.00 | 35,097 |
26 Mar 2024 | 1,278.50 | 1,299.50 | 1,278.50 | 1,286.50 | 1,286.50 | 57,499 |
25 Mar 2024 | 1,313.00 | 1,316.50 | 1,271.50 | 1,281.50 | 1,281.50 | 59,645 |
22 Mar 2024 | 1,314.50 | 1,325.50 | 1,299.00 | 1,303.50 | 1,303.50 | 80,362 |
21 Mar 2024 | 1,280.00 | 1,321.00 | 1,272.50 | 1,310.00 | 1,310.00 | 120,560 |
20 Mar 2024 | 1,238.50 | 1,275.00 | 1,238.50 | 1,256.00 | 1,256.00 | 68,764 |
19 Mar 2024 | 1,274.50 | 1,286.00 | 1,232.00 | 1,254.50 | 1,254.50 | 98,439 |
18 Mar 2024 | 1,289.50 | 1,303.50 | 1,276.50 | 1,295.00 | 1,295.00 | 45,182 |
15 Mar 2024 | 1,288.00 | 1,298.00 | 1,278.50 | 1,286.00 | 1,286.00 | 166,541 |
14 Mar 2024 | 1,306.50 | 1,306.50 | 1,286.00 | 1,293.50 | 1,293.50 | 54,637 |
13 Mar 2024 | 1,300.00 | 1,310.50 | 1,295.00 | 1,307.00 | 1,307.00 | 56,103 |
12 Mar 2024 | 1,272.00 | 1,300.00 | 1,266.00 | 1,300.00 | 1,300.00 | 53,649 |
11 Mar 2024 | 1,262.00 | 1,266.00 | 1,250.00 | 1,266.00 | 1,266.00 | 45,394 |
08 Mar 2024 | 1,269.00 | 1,272.00 | 1,260.00 | 1,268.00 | 1,268.00 | 37,972 |
07 Mar 2024 | 1,260.50 | 1,274.50 | 1,245.00 | 1,270.50 | 1,270.50 | 38,488 |
06 Mar 2024 | 1,247.00 | 1,265.50 | 1,242.50 | 1,261.00 | 1,261.00 | 43,242 |
05 Mar 2024 | 1,258.50 | 1,261.00 | 1,239.50 | 1,243.00 | 1,243.00 | 54,669 |
04 Mar 2024 | 1,261.00 | 1,274.00 | 1,259.00 | 1,265.00 | 1,265.00 | 37,371 |
01 Mar 2024 | 1,282.00 | 1,285.50 | 1,261.00 | 1,264.50 | 1,264.50 | 41,310 |
29 Feb 2024 | 1,258.50 | 1,275.00 | 1,258.00 | 1,269.00 | 1,269.00 | 57,277 |
28 Feb 2024 | 1,263.00 | 1,271.00 | 1,256.50 | 1,264.00 | 1,264.00 | 44,054 |
27 Feb 2024 | 1,266.50 | 1,268.00 | 1,254.00 | 1,262.50 | 1,262.50 | 35,305 |
26 Feb 2024 | 1,252.00 | 1,272.50 | 1,248.00 | 1,268.00 | 1,268.00 | 45,592 |
23 Feb 2024 | 1,243.00 | 1,253.00 | 1,240.00 | 1,252.50 | 1,252.50 | 44,986 |
22 Feb 2024 | 1,246.00 | 1,250.00 | 1,237.00 | 1,241.50 | 1,241.50 | 65,250 |
21 Feb 2024 | 1,237.00 | 1,240.00 | 1,225.50 | 1,233.50 | 1,233.50 | 37,028 |
20 Feb 2024 | 1,237.50 | 1,245.00 | 1,231.00 | 1,237.50 | 1,237.50 | 26,946 |
19 Feb 2024 | 1,228.00 | 1,242.50 | 1,223.50 | 1,241.00 | 1,241.00 | 23,827 |
16 Feb 2024 | 1,214.00 | 1,239.50 | 1,213.50 | 1,230.00 | 1,230.00 | 47,643 |
15 Feb 2024 | 1,228.00 | 1,236.00 | 1,218.00 | 1,222.50 | 1,222.50 | 41,397 |
14 Feb 2024 | 1,201.50 | 1,220.00 | 1,201.50 | 1,213.50 | 1,213.50 | 32,705 |
13 Feb 2024 | 1,219.00 | 1,219.00 | 1,169.50 | 1,201.50 | 1,201.50 | 58,074 |
12 Feb 2024 | 1,211.00 | 1,221.00 | 1,211.00 | 1,216.50 | 1,216.50 | 36,071 |
09 Feb 2024 | 1,194.50 | 1,209.00 | 1,192.00 | 1,200.00 | 1,200.00 | 49,788 |
08 Feb 2024 | 1,174.50 | 1,207.00 | 1,174.50 | 1,199.00 | 1,199.00 | 51,797 |
07 Feb 2024 | 1,175.50 | 1,176.00 | 1,162.50 | 1,170.50 | 1,170.50 | 26,251 |
06 Feb 2024 | 1,181.00 | 1,185.00 | 1,156.00 | 1,167.00 | 1,167.00 | 34,332 |
05 Feb 2024 | 1,168.50 | 1,182.50 | 1,165.00 | 1,169.50 | 1,169.50 | 36,698 |
02 Feb 2024 | 1,182.00 | 1,186.50 | 1,152.50 | 1,167.50 | 1,167.50 | 53,918 |
01 Feb 2024 | 1,164.00 | 1,179.50 | 1,160.00 | 1,173.00 | 1,173.00 | 42,054 |
31 Jan 2024 | 1,178.00 | 1,184.00 | 1,171.00 | 1,173.00 | 1,173.00 | 46,074 |
30 Jan 2024 | 1,150.00 | 1,177.50 | 1,145.50 | 1,175.50 | 1,175.50 | 47,915 |
29 Jan 2024 | 1,146.00 | 1,146.00 | 1,131.00 | 1,140.50 | 1,140.50 | 30,753 |
26 Jan 2024 | 1,133.50 | 1,150.00 | 1,132.00 | 1,144.50 | 1,144.50 | 30,493 |
25 Jan 2024 | 1,126.00 | 1,143.00 | 1,121.50 | 1,141.00 | 1,141.00 | 42,449 |
24 Jan 2024 | 1,115.00 | 1,131.50 | 1,112.00 | 1,127.50 | 1,127.50 | 37,501 |
23 Jan 2024 | 1,121.00 | 1,125.50 | 1,105.50 | 1,106.50 | 1,106.50 | 40,112 |
22 Jan 2024 | 1,127.50 | 1,139.00 | 1,124.50 | 1,131.00 | 1,131.00 | 40,846 |
19 Jan 2024 | 1,119.00 | 1,123.50 | 1,109.50 | 1,115.00 | 1,115.00 | 37,882 |
18 Jan 2024 | 1,099.00 | 1,113.00 | 1,096.00 | 1,113.00 | 1,113.00 | 48,294 |
17 Jan 2024 | 1,090.50 | 1,095.00 | 1,080.50 | 1,094.00 | 1,094.00 | 59,290 |
16 Jan 2024 | 1,091.00 | 1,111.50 | 1,091.00 | 1,105.00 | 1,105.00 | 60,436 |
15 Jan 2024 | 1,132.00 | 1,134.00 | 1,118.50 | 1,122.00 | 1,122.00 | 58,358 |
12 Jan 2024 | 1,100.00 | 1,146.00 | 1,089.00 | 1,140.00 | 1,140.00 | 87,070 |
11 Jan 2024 | 1,180.50 | 1,185.00 | 1,146.00 | 1,146.50 | 1,146.50 | 50,410 |
10 Jan 2024 | 1,165.50 | 1,169.50 | 1,157.50 | 1,163.50 | 1,163.50 | 45,497 |
09 Jan 2024 | 1,176.50 | 1,179.00 | 1,159.00 | 1,162.00 | 1,162.00 | 29,857 |
08 Jan 2024 | 1,155.00 | 1,168.50 | 1,144.00 | 1,167.00 | 1,167.00 | 33,553 |
05 Jan 2024 | 1,154.50 | 1,163.00 | 1,135.50 | 1,159.00 | 1,159.00 | 36,249 |
04 Jan 2024 | 1,150.00 | 1,172.00 | 1,150.00 | 1,167.50 | 1,167.50 | 41,756 |
03 Jan 2024 | 1,153.50 | 1,195.00 | 1,136.50 | 1,154.50 | 1,154.50 | 110,894 |
29 Dec 2023 | 1,222.50 | 1,222.50 | 1,211.50 | 1,213.00 | 1,213.00 | 40,707 |
28 Dec 2023 | 1,219.00 | 1,222.00 | 1,205.50 | 1,211.00 | 1,211.00 | 26,496 |
27 Dec 2023 | 1,213.00 | 1,223.00 | 1,185.50 | 1,212.50 | 1,212.50 | 45,974 |
22 Dec 2023 | 1,213.00 | 1,228.00 | 1,211.50 | 1,228.00 | 1,228.00 | 25,167 |
21 Dec 2023 | 1,210.00 | 1,222.50 | 1,205.00 | 1,219.50 | 1,219.50 | 33,420 |
20 Dec 2023 | 1,225.00 | 1,231.50 | 1,218.00 | 1,218.00 | 1,218.00 | 53,303 |
19 Dec 2023 | 1,211.00 | 1,233.00 | 1,211.00 | 1,230.50 | 1,230.50 | 49,685 |
18 Dec 2023 | 1,203.00 | 1,224.00 | 1,199.50 | 1,209.50 | 1,209.50 | 53,778 |
15 Dec 2023 | 1,210.00 | 1,219.00 | 1,196.00 | 1,211.00 | 1,211.00 | 110,042 |
14 Dec 2023 | 1,190.00 | 1,224.00 | 1,190.00 | 1,216.00 | 1,216.00 | 117,345 |
13 Dec 2023 | 1,173.50 | 1,185.00 | 1,173.50 | 1,182.00 | 1,182.00 | 48,421 |
12 Dec 2023 | 1,185.00 | 1,189.00 | 1,166.00 | 1,170.50 | 1,170.50 | 64,560 |
11 Dec 2023 | 1,178.50 | 1,183.00 | 1,173.50 | 1,180.00 | 1,180.00 | 38,582 |
08 Dec 2023 | 1,163.50 | 1,176.50 | 1,160.00 | 1,172.50 | 1,172.50 | 35,725 |
07 Dec 2023 | 1,140.00 | 1,163.00 | 1,140.00 | 1,161.50 | 1,161.50 | 38,918 |
06 Dec 2023 | 1,151.50 | 1,164.00 | 1,150.50 | 1,155.50 | 1,155.50 | 40,445 |
05 Dec 2023 | 1,142.50 | 1,152.50 | 1,137.00 | 1,147.00 | 1,147.00 | 38,764 |
04 Dec 2023 | 1,155.50 | 1,169.50 | 1,146.00 | 1,150.50 | 1,150.50 | 43,410 |
01 Dec 2023 | 1,150.00 | 1,161.00 | 1,142.00 | 1,155.50 | 1,155.50 | 46,702 |
30 Nov 2023 | 1,142.00 | 1,158.50 | 1,141.50 | 1,152.50 | 1,152.50 | 122,466 |
29 Nov 2023 | 1,136.50 | 1,150.50 | 1,134.50 | 1,144.00 | 1,144.00 | 51,557 |
28 Nov 2023 | 1,122.00 | 1,129.00 | 1,108.50 | 1,129.00 | 1,129.00 | 63,606 |
27 Nov 2023 | 1,139.00 | 1,152.50 | 1,128.00 | 1,132.50 | 1,132.50 | 46,492 |
24 Nov 2023 | 1,135.00 | 1,152.50 | 1,130.00 | 1,146.00 | 1,146.00 | 41,376 |
23 Nov 2023 | 1,126.00 | 1,141.50 | 1,124.00 | 1,139.00 | 1,139.00 | 38,023 |
22 Nov 2023 | 1,120.50 | 1,135.50 | 1,116.50 | 1,131.50 | 1,131.50 | 38,050 |
21 Nov 2023 | 1,124.00 | 1,130.50 | 1,114.00 | 1,116.50 | 1,116.50 | 45,279 |
20 Nov 2023 | 1,116.00 | 1,125.00 | 1,107.00 | 1,122.00 | 1,122.00 | 43,737 |
17 Nov 2023 | 1,111.50 | 1,134.50 | 1,111.50 | 1,126.00 | 1,126.00 | 62,671 |
16 Nov 2023 | 1,102.50 | 1,119.00 | 1,100.00 | 1,110.50 | 1,110.50 | 68,902 |
15 Nov 2023 | 1,095.00 | 1,117.50 | 1,093.00 | 1,103.50 | 1,103.50 | 82,937 |
14 Nov 2023 | 1,057.50 | 1,092.00 | 1,051.00 | 1,091.00 | 1,091.00 | 76,570 |
13 Nov 2023 | 1,050.00 | 1,061.50 | 1,046.50 | 1,055.00 | 1,055.00 | 50,328 |
10 Nov 2023 | 1,041.00 | 1,056.00 | 1,039.50 | 1,050.00 | 1,050.00 | 40,267 |
09 Nov 2023 | 1,030.50 | 1,057.50 | 1,028.50 | 1,051.50 | 1,051.50 | 58,771 |
08 Nov 2023 | 1,009.00 | 1,034.50 | 1,001.00 | 1,028.50 | 1,028.50 | 55,643 |
07 Nov 2023 | 1,009.00 | 1,019.50 | 1,006.00 | 1,015.00 | 1,015.00 | 32,724 |
06 Nov 2023 | 1,015.00 | 1,018.00 | 1,000.50 | 1,009.50 | 1,009.50 | 54,389 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |