Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | - | - | - | - | - | - |
27 Mar 2024 | 2,380.00 | 2,383.00 | 2,295.00 | 2,318.90 | 2,318.90 | 916 |
26 Mar 2024 | 2,370.00 | 2,389.00 | 2,350.00 | 2,363.15 | 2,363.15 | 250 |
25 Mar 2024 | - | - | - | - | - | - |
22 Mar 2024 | 2,409.95 | 2,409.95 | 2,352.00 | 2,356.00 | 2,356.00 | 145 |
21 Mar 2024 | 2,399.95 | 2,407.55 | 2,353.70 | 2,373.05 | 2,373.05 | 522 |
20 Mar 2024 | 2,362.30 | 2,385.00 | 2,335.00 | 2,342.00 | 2,342.00 | 113 |
19 Mar 2024 | 2,380.00 | 2,394.80 | 2,311.00 | 2,328.70 | 2,328.70 | 83 |
18 Mar 2024 | 2,363.95 | 2,390.00 | 2,348.30 | 2,373.10 | 2,373.10 | 341 |
15 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | 2,282.60 | 2,425.05 | 2,250.00 | 2,420.00 | 2,420.00 | 194 |
13 Mar 2024 | 2,431.75 | 2,431.75 | 2,299.80 | 2,331.70 | 2,331.70 | 534 |
12 Mar 2024 | 2,506.10 | 2,506.10 | 2,415.00 | 2,431.55 | 2,431.55 | 328 |
11 Mar 2024 | 2,540.00 | 2,570.05 | 2,492.55 | 2,509.05 | 2,509.05 | 63 |
08 Mar 2024 | - | - | - | - | - | - |
07 Mar 2024 | 2,589.25 | 2,602.40 | 2,568.15 | 2,578.35 | 2,578.35 | 381 |
06 Mar 2024 | 2,600.00 | 2,605.95 | 2,551.00 | 2,590.85 | 2,590.85 | 251 |
05 Mar 2024 | 2,628.00 | 2,655.00 | 2,600.50 | 2,612.00 | 2,612.00 | 519 |
04 Mar 2024 | 2,557.50 | 2,680.25 | 2,557.50 | 2,628.35 | 2,628.35 | 277 |
01 Mar 2024 | 2,621.40 | 2,632.00 | 2,581.00 | 2,584.30 | 2,584.30 | 241 |
29 Feb 2024 | 2,618.55 | 2,647.95 | 2,585.90 | 2,635.20 | 2,635.20 | 50 |
28 Feb 2024 | 2,735.80 | 2,735.80 | 2,593.90 | 2,605.60 | 2,605.60 | 215 |
27 Feb 2024 | 2,712.05 | 2,712.05 | 2,650.00 | 2,692.35 | 2,692.35 | 413 |
26 Feb 2024 | 2,819.95 | 2,820.00 | 2,710.00 | 2,713.15 | 2,713.15 | 391 |
23 Feb 2024 | 2,741.95 | 2,790.00 | 2,739.50 | 2,771.30 | 2,771.30 | 351 |
22 Feb 2024 | 2,725.00 | 2,732.00 | 2,638.80 | 2,709.20 | 2,709.20 | 989 |
21 Feb 2024 | 2,626.00 | 2,707.20 | 2,592.90 | 2,703.05 | 2,703.05 | 588 |
20 Feb 2024 | 2,552.65 | 2,627.80 | 2,552.65 | 2,606.90 | 2,606.90 | 165 |
16 Feb 2024 | 2,500.05 | 2,548.45 | 2,493.40 | 2,538.45 | 2,538.45 | 518 |
15 Feb 2024 | 2,481.20 | 2,516.00 | 2,481.20 | 2,500.00 | 2,500.00 | 130 |
14 Feb 2024 | 2,468.50 | 2,468.50 | 2,430.00 | 2,443.70 | 2,443.70 | 265 |
13 Feb 2024 | 2,455.00 | 2,481.85 | 2,455.00 | 2,471.25 | 2,471.25 | 67 |
12 Feb 2024 | 2,439.00 | 2,513.30 | 2,404.15 | 2,414.35 | 2,414.35 | 326 |
09 Feb 2024 | 2,380.05 | 2,436.85 | 2,379.10 | 2,424.25 | 2,424.25 | 186 |
08 Feb 2024 | 2,361.60 | 2,416.15 | 2,361.60 | 2,394.30 | 2,394.30 | 137 |
07 Feb 2024 | 2,371.00 | 2,475.75 | 2,351.60 | 2,365.50 | 2,365.50 | 545 |
06 Feb 2024 | 2,400.95 | 2,400.95 | 2,370.00 | 2,374.90 | 2,374.90 | 372 |
05 Feb 2024 | 2,448.95 | 2,448.95 | 2,351.00 | 2,374.65 | 2,374.65 | 348 |
02 Feb 2024 | 2,449.00 | 2,449.00 | 2,385.00 | 2,408.55 | 2,408.55 | 110 |
01 Feb 2024 | 2,443.75 | 2,443.75 | 2,389.45 | 2,393.50 | 2,393.50 | 48 |
31 Jan 2024 | 2,445.05 | 2,445.05 | 2,400.00 | 2,405.60 | 2,405.60 | 117 |
30 Jan 2024 | 2,498.90 | 2,498.90 | 2,425.80 | 2,439.05 | 2,439.05 | 169 |
29 Jan 2024 | 2,499.95 | 2,499.95 | 2,406.75 | 2,454.00 | 2,454.00 | 117 |
26 Jan 2024 | 2,421.90 | 2,421.90 | 2,421.90 | 2,421.90 | 2,421.90 | - |
25 Jan 2024 | 2,455.90 | 2,455.90 | 2,413.60 | 2,421.90 | 2,421.90 | 216 |
24 Jan 2024 | 2,451.10 | 2,459.40 | 2,451.10 | 2,458.75 | 2,458.75 | 36 |
23 Jan 2024 | 2,470.60 | 2,482.95 | 2,420.00 | 2,432.35 | 2,432.35 | 111 |
22 Jan 2024 | 2,447.05 | 2,447.05 | 2,447.05 | 2,447.05 | 2,447.05 | - |
19 Jan 2024 | 2,481.90 | 2,485.15 | 2,445.00 | 2,447.05 | 2,447.05 | 188 |
18 Jan 2024 | 2,543.00 | 2,543.00 | 2,450.00 | 2,455.15 | 2,455.15 | 239 |
17 Jan 2024 | 2,555.05 | 2,566.75 | 2,550.00 | 2,562.60 | 2,562.60 | 30 |
16 Jan 2024 | 2,558.95 | 2,601.10 | 2,555.00 | 2,560.00 | 2,560.00 | 124 |
12 Jan 2024 | 2,541.90 | 2,548.75 | 2,529.45 | 2,535.40 | 2,535.40 | 310 |
11 Jan 2024 | 2,494.35 | 2,547.00 | 2,494.35 | 2,540.85 | 2,540.85 | 120 |
10 Jan 2024 | 2,515.05 | 2,580.00 | 2,500.00 | 2,513.50 | 2,513.50 | 346 |
09 Jan 2024 | 2,537.65 | 2,537.85 | 2,515.00 | 2,517.40 | 2,517.40 | 25 |
08 Jan 2024 | 2,532.60 | 2,571.00 | 2,515.00 | 2,538.90 | 2,538.90 | 166 |
05 Jan 2024 | 2,563.00 | 2,563.00 | 2,510.00 | 2,526.35 | 2,526.35 | 78 |
04 Jan 2024 | 2,553.25 | 2,576.25 | 2,522.75 | 2,526.10 | 2,526.10 | 20 |
03 Jan 2024 | 2,572.35 | 2,580.40 | 2,555.00 | 2,555.00 | 2,555.00 | 22 |
02 Jan 2024 | 2,572.10 | 2,591.30 | 2,513.20 | 2,566.85 | 2,566.85 | 441 |
29 Dec 2023 | 2,520.05 | 2,579.25 | 2,520.05 | 2,550.95 | 2,550.95 | 71 |
28 Dec 2023 | 2,535.00 | 2,535.00 | 2,504.50 | 2,510.40 | 2,510.40 | 103 |
27 Dec 2023 | 2,533.45 | 2,542.75 | 2,505.55 | 2,530.00 | 2,530.00 | 92 |
26 Dec 2023 | 2,535.05 | 2,540.50 | 2,507.55 | 2,514.00 | 2,514.00 | 112 |
22 Dec 2023 | 2,542.00 | 2,542.05 | 2,501.05 | 2,520.60 | 2,520.60 | 86 |
21 Dec 2023 | 2,498.70 | 2,576.00 | 2,490.95 | 2,540.00 | 2,540.00 | 35 |
20 Dec 2023 | 2,618.00 | 2,629.25 | 2,540.00 | 2,545.35 | 2,545.35 | 602 |
19 Dec 2023 | 2,747.95 | 2,747.95 | 2,586.70 | 2,643.85 | 2,643.85 | 196 |
18 Dec 2023 | 2,599.00 | 2,704.50 | 2,599.00 | 2,659.50 | 2,659.50 | 422 |
15 Dec 2023 | 2,591.15 | 2,591.20 | 2,540.00 | 2,543.80 | 2,543.80 | 135 |
14 Dec 2023 | 2,478.60 | 2,574.00 | 2,470.00 | 2,568.20 | 2,568.20 | 246 |
13 Dec 2023 | 2,480.65 | 2,497.75 | 2,466.80 | 2,473.75 | 2,473.75 | 56 |
12 Dec 2023 | 2,500.05 | 2,500.05 | 2,477.00 | 2,481.10 | 2,481.10 | 145 |
11 Dec 2023 | 2,514.35 | 2,519.90 | 2,490.00 | 2,499.45 | 2,499.45 | 184 |
08 Dec 2023 | 2,482.00 | 2,517.95 | 2,482.00 | 2,498.15 | 2,498.15 | 516 |
07 Dec 2023 | 2,503.30 | 2,542.00 | 2,435.00 | 2,502.30 | 2,502.30 | 643 |
06 Dec 2023 | 2,517.00 | 2,518.05 | 2,501.05 | 2,503.30 | 2,503.30 | 110 |
05 Dec 2023 | 2,540.00 | 2,549.95 | 2,505.00 | 2,518.00 | 2,518.00 | 64 |
04 Dec 2023 | 2,505.05 | 2,530.00 | 2,505.05 | 2,523.60 | 2,523.60 | 128 |
01 Dec 2023 | 2,504.55 | 2,509.00 | 2,480.00 | 2,503.35 | 2,503.35 | 239 |
30 Nov 2023 | 2,469.00 | 2,517.00 | 2,469.00 | 2,474.50 | 2,474.50 | 40 |
29 Nov 2023 | 2,489.90 | 2,523.70 | 2,460.00 | 2,479.25 | 2,479.25 | 519 |
28 Nov 2023 | 2,634.90 | 2,634.90 | 2,435.00 | 2,487.90 | 2,487.90 | 2,322 |
27 Nov 2023 | 2,580.00 | 2,580.00 | 2,580.00 | 2,580.00 | 2,580.00 | - |
24 Nov 2023 | 2,619.95 | 2,619.95 | 2,560.00 | 2,580.00 | 2,580.00 | 621 |
22 Nov 2023 | 2,565.40 | 2,568.30 | 2,540.00 | 2,545.80 | 2,545.80 | 105 |
21 Nov 2023 | 2,599.70 | 2,601.00 | 2,565.35 | 2,574.90 | 2,574.90 | 132 |
20 Nov 2023 | 2,570.00 | 2,608.00 | 2,570.00 | 2,585.45 | 2,585.45 | 83 |
17 Nov 2023 | 2,565.10 | 2,621.00 | 2,565.10 | 2,588.70 | 2,588.70 | 95 |
16 Nov 2023 | 2,611.75 | 2,611.75 | 2,595.20 | 2,603.50 | 2,603.50 | 14 |
15 Nov 2023 | 2,559.55 | 2,583.90 | 2,559.55 | 2,593.50 | 2,593.50 | 3 |
14 Nov 2023 | 2,588.95 | 2,588.95 | 2,588.95 | 2,588.95 | 2,588.95 | - |
13 Nov 2023 | 2,602.45 | 2,650.00 | 2,566.85 | 2,588.95 | 2,588.95 | 277 |
10 Nov 2023 | 2,595.40 | 2,609.35 | 2,593.00 | 2,599.65 | 2,599.65 | 25 |
09 Nov 2023 | 2,581.00 | 2,596.60 | 2,552.55 | 2,558.90 | 2,558.90 | 25 |
08 Nov 2023 | 2,601.90 | 2,610.00 | 2,560.00 | 2,568.85 | 2,568.85 | 125 |
07 Nov 2023 | 2,553.40 | 2,601.95 | 2,549.85 | 2,601.95 | 2,601.95 | 54 |
06 Nov 2023 | 2,573.05 | 2,621.25 | 2,521.60 | 2,577.15 | 2,577.15 | 613 |
03 Nov 2023 | 2,541.40 | 2,550.00 | 2,510.85 | 2,548.35 | 2,548.35 | 180 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |