Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Dec 2023 | 2,128.00 | 2,139.00 | 2,115.50 | 2,139.00 | 2,139.00 | 1,523 |
30 Nov 2023 | 2,117.50 | 2,131.50 | 2,117.50 | 2,120.50 | 2,120.50 | 9,420 |
29 Nov 2023 | 2,101.00 | 2,123.00 | 2,101.00 | 2,121.75 | 2,121.75 | 6,887 |
28 Nov 2023 | 2,107.50 | 2,116.00 | 2,101.50 | 2,104.00 | 2,104.00 | 1,240 |
27 Nov 2023 | 2,090.00 | 2,105.65 | 2,090.00 | 2,094.50 | 2,094.50 | 2,130 |
24 Nov 2023 | 2,103.00 | 2,123.50 | 2,103.00 | 2,104.00 | 2,104.00 | 989 |
23 Nov 2023 | 2,129.00 | 2,131.46 | 2,111.50 | 2,117.25 | 2,117.25 | 3,846 |
22 Nov 2023 | 2,121.50 | 2,125.61 | 2,114.50 | 2,126.25 | 2,126.25 | 9,350 |
21 Nov 2023 | 2,130.50 | 2,142.50 | 2,119.00 | 2,117.75 | 2,117.75 | 1,822 |
20 Nov 2023 | 2,133.00 | 2,148.00 | 2,125.50 | 2,128.25 | 2,128.25 | 6,437 |
17 Nov 2023 | 2,133.50 | 2,153.00 | 2,133.50 | 2,147.50 | 2,147.50 | 16,605 |
16 Nov 2023 | 2,644.29 | 2,644.29 | 2,644.29 | 2,644.29 | 2,644.29 | - |
15 Nov 2023 | 2,157.00 | 2,177.50 | 2,152.50 | 2,171.50 | 2,171.50 | 47,910 |
14 Nov 2023 | 2,102.50 | 2,143.00 | 2,099.50 | 2,142.75 | 2,142.75 | 15,399 |
13 Nov 2023 | 2,115.50 | 2,124.59 | 2,113.75 | 2,112.50 | 2,112.50 | 439 |
10 Nov 2023 | 2,107.00 | 2,120.34 | 2,107.00 | 2,119.75 | 2,119.75 | 6,116 |
09 Nov 2023 | 2,115.00 | 2,133.50 | 2,112.00 | 2,124.75 | 2,124.75 | 6,593 |
08 Nov 2023 | 2,109.00 | 2,121.50 | 2,109.00 | 2,107.75 | 2,107.75 | 1,922 |
07 Nov 2023 | 2,130.00 | 2,133.00 | 2,109.00 | 2,126.00 | 2,126.00 | 3,356 |
06 Nov 2023 | 2,125.50 | 2,129.00 | 2,109.50 | 2,121.75 | 2,121.75 | 1,870 |
03 Nov 2023 | 2,097.50 | 2,120.00 | 2,095.50 | 2,118.50 | 2,118.50 | 9,923 |
02 Nov 2023 | 2,057.00 | 2,101.00 | 2,049.50 | 2,095.75 | 2,095.75 | 114,096 |
01 Nov 2023 | 2,046.00 | 2,056.00 | 2,024.50 | 2,045.75 | 2,045.75 | 1,052 |
31 Oct 2023 | 2,043.50 | 2,052.00 | 2,038.00 | 2,045.25 | 2,045.25 | 1,212 |
30 Oct 2023 | 2,050.00 | 2,050.00 | 2,039.00 | 2,035.50 | 2,035.50 | 1,298 |
27 Oct 2023 | 2,036.50 | 2,052.00 | 2,033.49 | 2,040.00 | 2,040.00 | 3,038 |
26 Oct 2023 | 2,022.50 | 2,033.00 | 2,015.00 | 2,033.50 | 2,033.50 | 908 |
25 Oct 2023 | 2,020.00 | 2,035.00 | 2,013.50 | 2,025.00 | 2,025.00 | 563 |
24 Oct 2023 | 1,991.50 | 2,020.00 | 1,991.50 | 2,016.00 | 2,016.00 | 462 |
23 Oct 2023 | 2,040.00 | 2,040.00 | 2,003.00 | 2,005.75 | 2,005.75 | 3,712 |
20 Oct 2023 | 2,062.00 | 2,062.00 | 2,040.00 | 2,029.25 | 2,029.25 | 1,382 |
19 Oct 2023 | 2,098.00 | 2,098.00 | 2,083.00 | 2,083.00 | 2,083.00 | 986 |
18 Oct 2023 | 2,137.00 | 2,139.50 | 2,108.00 | 2,106.25 | 2,106.25 | 3,083 |
17 Oct 2023 | 2,133.00 | 2,135.50 | 2,127.50 | 2,140.75 | 2,140.75 | 3,765 |
16 Oct 2023 | 2,132.50 | 2,135.50 | 2,125.00 | 2,137.00 | 2,137.00 | 7,924 |
13 Oct 2023 | 2,128.50 | 2,133.00 | 2,108.50 | 2,122.00 | 2,122.00 | 1,002 |
12 Oct 2023 | 2,130.00 | 2,145.00 | 2,124.00 | 2,122.25 | 2,122.25 | 1,414 |
11 Oct 2023 | 2,117.50 | 2,132.00 | 2,117.50 | 2,123.50 | 2,123.50 | 7,654 |
10 Oct 2023 | 2,111.50 | 2,126.50 | 2,111.00 | 2,122.50 | 2,122.50 | 5,747 |
09 Oct 2023 | 2,085.00 | 2,096.50 | 2,073.78 | 2,089.75 | 2,089.75 | 2,905 |
06 Oct 2023 | 2,085.50 | 2,098.50 | 2,073.00 | 2,083.50 | 2,083.50 | 8,419 |
05 Oct 2023 | 2,093.50 | 2,097.00 | 2,092.00 | 2,081.00 | 2,081.00 | 309 |
04 Oct 2023 | 2,072.50 | 2,082.00 | 2,068.85 | 2,076.75 | 2,076.75 | 16,693 |
03 Oct 2023 | 2,112.50 | 2,114.50 | 2,075.00 | 2,076.00 | 2,076.00 | 3,550 |
02 Oct 2023 | 2,135.00 | 2,139.50 | 2,113.50 | 2,107.75 | 2,107.75 | 4,383 |
29 Sept 2023 | 2,123.50 | 2,133.50 | 2,121.50 | 2,134.00 | 2,134.00 | 5,249 |
28 Sept 2023 | 2,102.00 | 2,127.50 | 2,097.00 | 2,116.00 | 2,116.00 | 6,443 |
27 Sept 2023 | 2,129.50 | 2,129.97 | 2,117.60 | 2,112.75 | 2,112.75 | 1,148 |
26 Sept 2023 | 2,111.50 | 2,127.50 | 2,111.50 | 2,125.25 | 2,125.25 | 18,108 |
25 Sept 2023 | 2,106.00 | 2,118.50 | 2,106.00 | 2,119.00 | 2,119.00 | 2,407 |
22 Sept 2023 | 2,125.50 | 2,126.00 | 2,109.78 | 2,122.50 | 2,122.50 | 2,396 |
21 Sept 2023 | 2,124.00 | 2,133.50 | 2,121.50 | 2,126.50 | 2,126.50 | 2,272 |
20 Sept 2023 | 2,123.50 | 2,139.00 | 2,121.49 | 2,138.25 | 2,138.25 | 6,603 |
19 Sept 2023 | 2,138.00 | 2,139.50 | 2,122.50 | 2,124.25 | 2,124.25 | 3,289 |
18 Sept 2023 | 2,125.50 | 2,140.50 | 2,123.00 | 2,124.25 | 2,124.25 | 1,908 |
15 Sept 2023 | 2,117.50 | 2,131.00 | 2,116.50 | 2,128.25 | 2,128.25 | 1,831 |
14 Sept 2023 | 2,053.50 | 2,103.50 | 2,050.23 | 2,101.25 | 2,101.25 | 1,114 |
13 Sept 2023 | 2,054.00 | 2,058.00 | 2,048.50 | 2,052.50 | 2,052.50 | 878 |
12 Sept 2023 | 2,065.50 | 2,075.00 | 2,051.00 | 2,052.75 | 2,052.75 | 4,310 |
11 Sept 2023 | 2,049.50 | 2,062.00 | 2,045.21 | 2,058.75 | 2,058.75 | 23,091 |
08 Sept 2023 | 2,033.00 | 2,040.50 | 2,026.00 | 2,035.25 | 2,035.25 | 1,972 |
07 Sept 2023 | 2,067.00 | 2,083.00 | 2,042.00 | 2,042.00 | 2,042.00 | 5,401 |
06 Sept 2023 | 2,047.50 | 2,059.50 | 2,042.50 | 2,056.50 | 2,056.50 | 727 |
05 Sept 2023 | 2,066.50 | 2,092.50 | 2,062.50 | 2,063.75 | 2,063.75 | 1,415 |
04 Sept 2023 | 2,086.00 | 2,095.94 | 2,083.00 | 2,083.00 | 2,083.00 | 1,253 |
01 Sept 2023 | 2,076.00 | 2,092.50 | 2,070.47 | 2,092.25 | 2,092.25 | 6,649 |
31 Aug 2023 | 2,088.50 | 2,091.00 | 2,079.00 | 2,076.25 | 2,076.25 | 10,185 |
30 Aug 2023 | 2,082.50 | 2,092.00 | 2,076.50 | 2,076.75 | 2,076.75 | 748 |
29 Aug 2023 | 2,066.50 | 2,070.50 | 2,058.00 | 2,071.25 | 2,071.25 | 1,347 |
25 Aug 2023 | 2,029.00 | 2,036.50 | 2,029.00 | 2,033.50 | 2,033.50 | 12,700 |
24 Aug 2023 | 2,027.00 | 2,030.50 | 2,017.50 | 2,018.25 | 2,018.25 | 4,720 |
23 Aug 2023 | 2,006.50 | 2,023.50 | 1,994.96 | 2,021.75 | 2,021.75 | 851 |
22 Aug 2023 | 1,991.00 | 2,008.50 | 1,990.65 | 1,998.00 | 1,998.00 | 2,720 |
21 Aug 2023 | 1,986.50 | 2,004.50 | 1,976.74 | 1,985.00 | 1,985.00 | 3,165 |
18 Aug 2023 | 1,985.00 | 2,006.50 | 1,976.00 | 1,986.50 | 1,986.50 | 14,609 |
17 Aug 2023 | 2,001.50 | 2,010.50 | 1,985.56 | 2,005.00 | 2,005.00 | 14,210 |
16 Aug 2023 | 2,003.50 | 2,009.01 | 1,998.76 | 2,009.75 | 2,009.75 | 5,372 |
15 Aug 2023 | 2,011.00 | 2,030.99 | 2,007.50 | 2,007.75 | 2,007.75 | 5,152 |
14 Aug 2023 | 2,047.50 | 2,054.00 | 2,029.50 | 2,028.25 | 2,028.25 | 4,568 |
11 Aug 2023 | 2,042.50 | 2,050.00 | 2,035.00 | 2,042.50 | 2,042.50 | 737 |
10 Aug 2023 | 2,067.00 | 2,070.12 | 2,058.00 | 2,062.25 | 2,062.25 | 737 |
09 Aug 2023 | 2,063.50 | 2,073.50 | 2,044.50 | 2,047.25 | 2,047.25 | 15,145 |
08 Aug 2023 | 2,069.50 | 2,069.50 | 2,040.00 | 2,041.50 | 2,041.50 | 22,905 |
07 Aug 2023 | 2,074.50 | 2,079.50 | 2,062.00 | 2,072.25 | 2,072.25 | 4,454 |
04 Aug 2023 | 2,051.00 | 2,083.00 | 2,051.00 | 2,079.75 | 2,079.75 | 1,232 |
03 Aug 2023 | 2,039.00 | 2,052.50 | 2,037.00 | 2,050.25 | 2,050.25 | 6,831 |
02 Aug 2023 | 2,076.00 | 2,076.00 | 2,046.00 | 2,058.25 | 2,058.25 | 5,018 |
01 Aug 2023 | 2,078.00 | 2,087.11 | 2,075.00 | 2,086.00 | 2,086.00 | 5,603 |
31 Jul 2023 | 2,056.50 | 2,091.50 | 2,056.50 | 2,090.25 | 2,090.25 | 5,735 |
28 Jul 2023 | 2,088.00 | 2,097.50 | 2,074.00 | 2,080.50 | 2,080.50 | 1,708 |
27 Jul 2023 | 2,065.00 | 2,097.00 | 2,060.96 | 2,089.25 | 2,089.25 | 2,311 |
26 Jul 2023 | 2,065.50 | 2,065.50 | 2,049.71 | 2,051.00 | 2,051.00 | 6,053 |
25 Jul 2023 | 2,030.00 | 2,054.50 | 2,018.14 | 2,050.75 | 2,050.75 | 16,792 |
24 Jul 2023 | 1,993.50 | 2,013.82 | 1,991.64 | 2,015.25 | 2,015.25 | 31,203 |
21 Jul 2023 | 2,003.50 | 2,025.00 | 1,987.00 | 1,996.50 | 1,996.50 | 122,493 |
20 Jul 2023 | 2,034.50 | 2,040.50 | 2,023.27 | 2,029.50 | 2,029.50 | 4,993 |
19 Jul 2023 | 2,033.00 | 2,040.00 | 2,029.71 | 2,029.50 | 2,029.50 | 3,566 |
18 Jul 2023 | 1,985.50 | 2,014.50 | 1,985.50 | 2,012.50 | 2,012.50 | 6,511 |
17 Jul 2023 | 1,990.50 | 1,993.18 | 1,984.18 | 1,987.00 | 1,987.00 | 2,985 |
14 Jul 2023 | 1,991.00 | 2,013.50 | 1,984.50 | 1,988.25 | 1,988.25 | 3,575 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |