Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | - | - | - | - | - | - |
27 Mar 2024 | 2,759.95 | 2,759.95 | 2,650.00 | 2,657.30 | 2,657.30 | 12,745 |
26 Mar 2024 | 2,700.25 | 2,760.95 | 2,678.55 | 2,746.90 | 2,746.90 | 10,598 |
25 Mar 2024 | - | - | - | - | - | - |
22 Mar 2024 | 2,699.95 | 2,715.10 | 2,676.00 | 2,708.20 | 2,708.20 | 2,672 |
21 Mar 2024 | 2,679.45 | 2,707.30 | 2,653.30 | 2,678.95 | 2,678.95 | 7,300 |
20 Mar 2024 | 2,620.55 | 2,684.00 | 2,613.40 | 2,664.65 | 2,664.65 | 10,233 |
19 Mar 2024 | 2,729.40 | 2,729.60 | 2,598.30 | 2,615.65 | 2,615.65 | 7,774 |
18 Mar 2024 | 2,749.85 | 2,749.85 | 2,716.40 | 2,733.55 | 2,733.55 | 3,820 |
15 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | 2,540.05 | 2,697.70 | 2,530.15 | 2,685.90 | 2,685.90 | 16,945 |
13 Mar 2024 | 2,605.00 | 2,658.55 | 2,540.00 | 2,573.05 | 2,573.05 | 19,680 |
12 Mar 2024 | 2,607.00 | 2,618.95 | 2,581.70 | 2,603.75 | 2,603.75 | 6,119 |
11 Mar 2024 | 2,608.55 | 2,625.00 | 2,578.45 | 2,607.00 | 2,607.00 | 8,802 |
08 Mar 2024 | - | - | - | - | - | - |
07 Mar 2024 | 2,554.95 | 2,594.00 | 2,527.95 | 2,579.00 | 2,579.00 | 6,551 |
06 Mar 2024 | 2,524.20 | 2,561.40 | 2,507.10 | 2,555.10 | 2,555.10 | 3,402 |
05 Mar 2024 | 2,572.95 | 2,584.45 | 2,521.60 | 2,543.55 | 2,543.55 | 4,734 |
04 Mar 2024 | 2,525.00 | 2,583.70 | 2,524.45 | 2,578.15 | 2,578.15 | 8,142 |
01 Mar 2024 | 2,531.05 | 2,552.25 | 2,520.40 | 2,533.10 | 2,533.10 | 4,275 |
29 Feb 2024 | 2,497.70 | 2,538.95 | 2,475.05 | 2,528.10 | 2,528.10 | 5,883 |
28 Feb 2024 | 2,554.95 | 2,554.95 | 2,482.60 | 2,497.70 | 2,497.70 | 3,403 |
27 Feb 2024 | 2,521.65 | 2,555.00 | 2,515.90 | 2,530.15 | 2,530.15 | 1,851 |
26 Feb 2024 | 2,540.00 | 2,541.55 | 2,513.45 | 2,520.10 | 2,520.10 | 3,597 |
23 Feb 2024 | 2,540.35 | 2,559.90 | 2,522.55 | 2,547.20 | 2,547.20 | 3,314 |
22 Feb 2024 | 2,525.65 | 2,543.00 | 2,499.90 | 2,537.60 | 2,537.60 | 2,706 |
21 Feb 2024 | 2,535.70 | 2,559.05 | 2,522.30 | 2,535.45 | 2,535.45 | 3,283 |
20 Feb 2024 | 2,560.20 | 2,568.45 | 2,512.10 | 2,532.95 | 2,532.95 | 6,792 |
16 Feb 2024 | 2,598.15 | 2,599.60 | 2,551.55 | 2,576.85 | 2,576.85 | 4,309 |
15 Feb 2024 | 2,594.80 | 2,620.00 | 2,582.00 | 2,589.00 | 2,589.00 | 5,003 |
14 Feb 2024 | 2,511.75 | 2,604.20 | 2,511.75 | 2,594.60 | 2,594.60 | 5,987 |
13 Feb 2024 | 2,544.90 | 2,556.70 | 2,509.20 | 2,550.90 | 2,550.90 | 4,487 |
12 Feb 2024 | 2,501.50 | 2,545.30 | 2,501.50 | 2,512.20 | 2,512.20 | 1,822 |
09 Feb 2024 | 2,501.35 | 2,541.00 | 2,487.15 | 2,531.45 | 2,531.45 | 4,623 |
08 Feb 2024 | 2,548.05 | 2,556.35 | 2,492.50 | 2,500.20 | 2,500.20 | 3,071 |
07 Feb 2024 | 2,565.75 | 2,566.05 | 2,516.80 | 2,549.55 | 2,549.55 | 5,193 |
06 Feb 2024 | 2,531.00 | 2,570.60 | 2,523.45 | 2,565.75 | 2,565.75 | 6,609 |
05 Feb 2024 | 2,542.95 | 2,575.75 | 2,518.95 | 2,529.25 | 2,529.25 | 8,836 |
02 Feb 2024 | 2,518.00 | 2,547.50 | 2,495.20 | 2,543.60 | 2,543.60 | 4,254 |
01 Feb 2024 | 2,569.50 | 2,604.65 | 2,488.00 | 2,503.20 | 2,503.20 | 13,582 |
31 Jan 2024 | 2,511.45 | 2,578.00 | 2,488.15 | 2,569.50 | 2,569.50 | 12,916 |
30 Jan 2024 | 2,526.00 | 2,533.00 | 2,484.55 | 2,491.20 | 2,491.20 | 3,311 |
29 Jan 2024 | 2,490.05 | 2,533.00 | 2,490.00 | 2,526.35 | 2,526.35 | 4,454 |
26 Jan 2024 | 2,492.20 | 2,492.20 | 2,492.20 | 2,492.20 | 2,492.20 | - |
25 Jan 2024 | 2,515.05 | 2,519.95 | 2,460.00 | 2,492.20 | 2,492.20 | 5,208 |
24 Jan 2024 | 2,437.65 | 2,524.60 | 2,380.05 | 2,513.80 | 2,513.80 | 12,139 |
23 Jan 2024 | 2,579.85 | 2,579.85 | 2,413.45 | 2,437.65 | 2,437.65 | 18,172 |
22 Jan 2024 | 2,490.10 | 2,490.10 | 2,490.10 | 2,490.10 | 2,490.10 | - |
19 Jan 2024 | 2,500.30 | 2,502.90 | 2,474.00 | 2,490.10 | 2,490.10 | 5,996 |
18 Jan 2024 | 2,494.10 | 2,507.30 | 2,448.70 | 2,495.15 | 2,495.15 | 4,598 |
17 Jan 2024 | 2,454.50 | 2,514.40 | 2,454.50 | 2,498.35 | 2,498.35 | 4,704 |
16 Jan 2024 | 2,485.55 | 2,524.45 | 2,464.20 | 2,498.60 | 2,498.60 | 7,862 |
12 Jan 2024 | 2,469.45 | 2,486.00 | 2,433.30 | 2,449.95 | 2,449.95 | 7,151 |
11 Jan 2024 | 2,399.00 | 2,497.95 | 2,398.00 | 2,454.90 | 2,454.90 | 23,720 |
10 Jan 2024 | 2,439.30 | 2,439.90 | 2,386.85 | 2,399.35 | 2,399.35 | 14,143 |
09 Jan 2024 | 2,507.40 | 2,507.40 | 2,437.55 | 2,445.65 | 2,445.65 | 8,286 |
08 Jan 2024 | 2,520.10 | 2,532.60 | 2,476.65 | 2,500.10 | 2,500.10 | 7,664 |
05 Jan 2024 | 2,502.60 | 2,526.85 | 2,501.50 | 2,514.50 | 2,514.50 | 8,412 |
04 Jan 2024 | 2,518.95 | 2,523.20 | 2,496.95 | 2,504.25 | 2,504.25 | 6,419 |
03 Jan 2024 | 2,476.15 | 2,501.25 | 2,470.80 | 2,492.65 | 2,492.65 | 4,502 |
02 Jan 2024 | 2,488.75 | 2,508.25 | 2,462.00 | 2,501.10 | 2,501.10 | 7,996 |
29 Dec 2023 | 2,529.85 | 2,535.00 | 2,494.15 | 2,529.15 | 2,529.15 | 8,113 |
28 Dec 2023 | 2,477.85 | 2,546.45 | 2,458.00 | 2,530.15 | 2,530.15 | 16,003 |
27 Dec 2023 | 2,459.55 | 2,482.00 | 2,431.95 | 2,448.65 | 2,448.65 | 38,295 |
26 Dec 2023 | 2,406.00 | 2,465.55 | 2,400.00 | 2,455.85 | 2,455.85 | 5,518 |
22 Dec 2023 | 2,392.20 | 2,428.00 | 2,381.95 | 2,405.95 | 2,405.95 | 4,607 |
21 Dec 2023 | 2,357.10 | 2,405.65 | 2,352.35 | 2,393.20 | 2,393.20 | 6,857 |
20 Dec 2023 | 2,416.60 | 2,437.40 | 2,360.00 | 2,368.85 | 2,368.85 | 10,947 |
19 Dec 2023 | 2,360.75 | 2,431.90 | 2,358.55 | 2,421.90 | 2,421.90 | 11,197 |
18 Dec 2023 | 2,350.65 | 2,398.25 | 2,350.65 | 2,363.30 | 2,363.30 | 5,881 |
15 Dec 2023 | 2,377.95 | 2,408.70 | 2,365.00 | 2,386.40 | 2,386.40 | 7,630 |
14 Dec 2023 | 2,428.00 | 2,428.00 | 2,369.50 | 2,376.65 | 2,376.65 | 10,401 |
13 Dec 2023 | 2,347.00 | 2,415.30 | 2,330.10 | 2,394.40 | 2,394.40 | 9,916 |
12 Dec 2023 | 2,288.90 | 2,344.65 | 2,288.90 | 2,334.60 | 2,334.60 | 11,800 |
11 Dec 2023 | 2,282.30 | 2,300.00 | 2,270.00 | 2,287.60 | 2,287.60 | 5,994 |
08 Dec 2023 | 2,306.40 | 2,317.00 | 2,274.30 | 2,293.30 | 2,293.30 | 8,854 |
07 Dec 2023 | 2,333.00 | 2,333.00 | 2,289.85 | 2,306.40 | 2,306.40 | 10,051 |
06 Dec 2023 | 2,314.75 | 2,347.90 | 2,308.40 | 2,331.90 | 2,331.90 | 4,279 |
05 Dec 2023 | 2,290.00 | 2,326.30 | 2,284.60 | 2,314.75 | 2,314.75 | 5,926 |
04 Dec 2023 | 2,290.00 | 2,309.95 | 2,270.05 | 2,287.10 | 2,287.10 | 9,736 |
01 Dec 2023 | 2,183.20 | 2,287.40 | 2,183.20 | 2,277.10 | 2,277.10 | 19,103 |
30 Nov 2023 | 2,217.95 | 2,221.00 | 2,158.10 | 2,183.15 | 2,183.15 | 23,807 |
29 Nov 2023 | 2,174.85 | 2,219.00 | 2,174.85 | 2,208.60 | 2,208.60 | 12,788 |
28 Nov 2023 | 2,195.70 | 2,197.40 | 2,171.25 | 2,181.00 | 2,181.00 | 11,971 |
27 Nov 2023 | 2,195.70 | 2,195.70 | 2,195.70 | 2,195.70 | 2,195.70 | - |
24 Nov 2023 | 2,187.35 | 2,203.50 | 2,185.85 | 2,195.70 | 2,195.70 | 6,257 |
22 Nov 2023 | 2,180.00 | 2,187.55 | 2,162.00 | 2,170.10 | 2,170.10 | 3,444 |
21 Nov 2023 | 2,189.00 | 2,189.00 | 2,161.50 | 2,177.95 | 2,177.95 | 8,733 |
20 Nov 2023 | 2,166.20 | 2,188.95 | 2,151.55 | 2,183.70 | 2,183.70 | 14,177 |
17 Nov 2023 | 2,131.80 | 2,172.35 | 2,129.80 | 2,166.10 | 2,166.10 | 6,180 |
16 Nov 2023 | 2,147.95 | 2,147.95 | 2,124.85 | 2,128.05 | 2,128.05 | 3,124 |
15 Nov 2023 | 2,130.05 | 2,143.90 | 2,115.00 | 2,135.25 | 2,135.25 | 5,341 |
14 Nov 2023 | 2,126.40 | 2,126.40 | 2,126.40 | 2,126.40 | 2,126.40 | - |
13 Nov 2023 | 2,110.90 | 2,130.00 | 2,097.70 | 2,126.40 | 2,126.40 | 5,470 |
10 Nov 2023 | 2,127.00 | 2,127.00 | 2,103.60 | 2,106.55 | 2,106.55 | 4,390 |
09 Nov 2023 | 2,140.00 | 2,146.55 | 2,122.70 | 2,128.65 | 2,128.65 | 5,726 |
08 Nov 2023 | 2,133.60 | 2,148.40 | 2,122.45 | 2,135.20 | 2,135.20 | 52,156 |
07 Nov 2023 | 2,119.90 | 2,142.00 | 2,110.00 | 2,116.95 | 2,116.95 | 8,501 |
06 Nov 2023 | 2,103.65 | 2,124.50 | 2,087.10 | 2,115.70 | 2,115.70 | 5,213 |
06 Nov 2023 | 22 Dividend | |||||
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |