Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Mar 2024 | - | - | - | - | - | - |
18 Mar 2024 | 2,518.45 | 2,550.85 | 2,460.00 | 2,540.35 | 2,540.35 | 8,231 |
15 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | 2,455.05 | 2,551.20 | 2,455.05 | 2,495.65 | 2,495.65 | 20,042 |
13 Mar 2024 | 2,570.85 | 2,616.55 | 2,475.00 | 2,498.85 | 2,498.85 | 19,452 |
12 Mar 2024 | 2,678.00 | 2,678.00 | 2,578.75 | 2,589.60 | 2,589.60 | 5,449 |
11 Mar 2024 | 2,778.95 | 2,790.00 | 2,654.35 | 2,671.15 | 2,671.15 | 36,572 |
08 Mar 2024 | - | - | - | - | - | - |
07 Mar 2024 | 2,814.40 | 2,842.00 | 2,763.85 | 2,775.45 | 2,775.45 | 3,805 |
06 Mar 2024 | 2,870.25 | 2,902.40 | 2,755.00 | 2,795.15 | 2,795.15 | 8,415 |
05 Mar 2024 | 2,883.45 | 2,965.00 | 2,856.55 | 2,867.60 | 2,867.60 | 11,937 |
04 Mar 2024 | 2,869.60 | 2,904.20 | 2,827.50 | 2,894.65 | 2,894.65 | 6,667 |
01 Mar 2024 | 2,879.95 | 2,901.90 | 2,831.85 | 2,841.25 | 2,841.25 | 3,516 |
29 Feb 2024 | 2,817.05 | 2,880.00 | 2,775.00 | 2,852.95 | 2,852.95 | 7,334 |
28 Feb 2024 | 2,880.55 | 2,922.30 | 2,800.00 | 2,821.05 | 2,821.05 | 2,977 |
27 Feb 2024 | 2,865.20 | 2,920.95 | 2,841.10 | 2,873.00 | 2,873.00 | 3,111 |
26 Feb 2024 | 2,930.60 | 2,980.00 | 2,865.35 | 2,877.15 | 2,877.15 | 4,193 |
23 Feb 2024 | 2,905.15 | 2,993.00 | 2,892.30 | 2,914.80 | 2,914.80 | 11,608 |
22 Feb 2024 | 2,889.70 | 2,935.70 | 2,832.00 | 2,904.60 | 2,904.60 | 8,805 |
21 Feb 2024 | 2,900.30 | 2,947.60 | 2,865.00 | 2,890.30 | 2,890.30 | 4,396 |
20 Feb 2024 | 2,909.80 | 2,915.00 | 2,869.30 | 2,888.35 | 2,888.35 | 4,251 |
16 Feb 2024 | 2,821.55 | 2,915.45 | 2,821.30 | 2,891.50 | 2,891.50 | 21,024 |
15 Feb 2024 | 2,808.55 | 2,872.05 | 2,801.70 | 2,820.55 | 2,820.55 | 4,850 |
14 Feb 2024 | 2,709.35 | 2,825.25 | 2,687.35 | 2,808.15 | 2,808.15 | 6,706 |
13 Feb 2024 | 2,698.00 | 2,785.05 | 2,631.50 | 2,762.40 | 2,762.40 | 13,376 |
12 Feb 2024 | 2,805.05 | 2,807.65 | 2,672.70 | 2,698.15 | 2,698.15 | 7,248 |
09 Feb 2024 | 2,784.95 | 2,830.00 | 2,729.15 | 2,798.90 | 2,798.90 | 6,553 |
08 Feb 2024 | 2,750.05 | 2,835.00 | 2,748.65 | 2,782.70 | 2,782.70 | 9,961 |
07 Feb 2024 | 2,751.10 | 2,790.05 | 2,683.40 | 2,750.00 | 2,750.00 | 18,157 |
06 Feb 2024 | 2,626.80 | 2,738.70 | 2,626.80 | 2,732.00 | 2,732.00 | 34,294 |
05 Feb 2024 | 2,630.00 | 2,681.90 | 2,584.05 | 2,598.40 | 2,598.40 | 16,876 |
02 Feb 2024 | 2,627.80 | 2,724.30 | 2,553.30 | 2,609.30 | 2,609.30 | 21,744 |
01 Feb 2024 | 2,657.00 | 2,691.00 | 2,605.30 | 2,614.95 | 2,614.95 | 15,229 |
31 Jan 2024 | 2,650.15 | 2,784.50 | 2,625.00 | 2,652.00 | 2,652.00 | 34,918 |
30 Jan 2024 | 2,761.55 | 2,761.55 | 2,631.50 | 2,649.55 | 2,649.55 | 21,995 |
29 Jan 2024 | 2,819.00 | 2,828.25 | 2,705.10 | 2,725.00 | 2,725.00 | 37,050 |
26 Jan 2024 | 2,834.30 | 2,834.30 | 2,834.30 | 2,834.30 | 2,834.30 | - |
25 Jan 2024 | 2,879.55 | 2,879.55 | 2,774.30 | 2,834.30 | 2,834.30 | 215,522 |
24 Jan 2024 | 2,760.45 | 2,900.00 | 2,730.00 | 2,875.95 | 2,875.95 | 41,095 |
23 Jan 2024 | 2,912.80 | 2,912.80 | 2,747.95 | 2,756.30 | 2,756.30 | 32,295 |
22 Jan 2024 | 2,592.95 | 2,592.95 | 2,592.95 | 2,592.95 | 2,592.95 | - |
19 Jan 2024 | 2,530.15 | 2,641.05 | 2,528.70 | 2,592.95 | 2,592.95 | 30,405 |
18 Jan 2024 | 2,422.10 | 2,540.70 | 2,378.05 | 2,524.35 | 2,524.35 | 29,255 |
17 Jan 2024 | 2,483.85 | 2,534.95 | 2,415.00 | 2,425.95 | 2,425.95 | 21,979 |
16 Jan 2024 | 2,487.05 | 2,510.35 | 2,458.80 | 2,497.70 | 2,497.70 | 7,689 |
12 Jan 2024 | 2,505.10 | 2,514.95 | 2,479.95 | 2,491.95 | 2,491.95 | 13,934 |
11 Jan 2024 | 2,487.40 | 2,513.25 | 2,465.00 | 2,497.40 | 2,497.40 | 13,841 |
10 Jan 2024 | 2,465.95 | 2,465.95 | 2,414.75 | 2,447.75 | 2,447.75 | 5,050 |
09 Jan 2024 | 2,423.65 | 2,480.00 | 2,423.65 | 2,454.25 | 2,454.25 | 13,281 |
08 Jan 2024 | 2,441.90 | 2,443.00 | 2,390.00 | 2,411.35 | 2,411.35 | 4,530 |
05 Jan 2024 | 2,446.45 | 2,462.00 | 2,411.85 | 2,441.90 | 2,441.90 | 5,036 |
04 Jan 2024 | 2,450.25 | 2,453.80 | 2,426.50 | 2,445.60 | 2,445.60 | 3,378 |
03 Jan 2024 | 2,418.10 | 2,472.45 | 2,413.25 | 2,447.40 | 2,447.40 | 15,157 |
02 Jan 2024 | 2,446.55 | 2,448.00 | 2,380.55 | 2,417.35 | 2,417.35 | 18,570 |
29 Dec 2023 | 2,403.80 | 2,456.20 | 2,383.75 | 2,427.75 | 2,427.75 | 29,480 |
28 Dec 2023 | 2,380.00 | 2,397.45 | 2,368.00 | 2,387.05 | 2,387.05 | 4,314 |
27 Dec 2023 | 2,400.50 | 2,412.00 | 2,375.00 | 2,392.10 | 2,392.10 | 6,857 |
26 Dec 2023 | 2,402.45 | 2,410.00 | 2,376.25 | 2,387.55 | 2,387.55 | 3,390 |
22 Dec 2023 | 2,429.50 | 2,430.00 | 2,385.00 | 2,398.70 | 2,398.70 | 14,456 |
21 Dec 2023 | 2,250.80 | 2,425.00 | 2,250.80 | 2,416.65 | 2,416.65 | 32,480 |
20 Dec 2023 | 2,451.65 | 2,451.65 | 2,310.05 | 2,319.50 | 2,319.50 | 18,158 |
19 Dec 2023 | 2,451.50 | 2,453.00 | 2,395.05 | 2,439.35 | 2,439.35 | 25,860 |
18 Dec 2023 | 2,371.95 | 2,434.00 | 2,351.30 | 2,427.90 | 2,427.90 | 13,468 |
15 Dec 2023 | 2,403.80 | 2,415.00 | 2,351.00 | 2,362.30 | 2,362.30 | 24,532 |
14 Dec 2023 | 2,373.75 | 2,413.40 | 2,373.35 | 2,392.30 | 2,392.30 | 7,341 |
13 Dec 2023 | 2,332.35 | 2,399.00 | 2,331.35 | 2,373.75 | 2,373.75 | 30,440 |
12 Dec 2023 | 2,297.35 | 2,363.15 | 2,294.80 | 2,329.70 | 2,329.70 | 16,858 |
11 Dec 2023 | 2,337.70 | 2,342.40 | 2,276.10 | 2,284.35 | 2,284.35 | 23,257 |
08 Dec 2023 | 2,280.30 | 2,333.90 | 2,261.60 | 2,323.90 | 2,323.90 | 46,651 |
07 Dec 2023 | 2,264.95 | 2,295.00 | 2,233.55 | 2,288.95 | 2,288.95 | 15,043 |
06 Dec 2023 | 2,240.05 | 2,257.85 | 2,215.00 | 2,223.55 | 2,223.55 | 6,948 |
05 Dec 2023 | 2,209.90 | 2,254.75 | 2,180.20 | 2,243.85 | 2,243.85 | 21,254 |
04 Dec 2023 | 2,206.05 | 2,218.90 | 2,155.00 | 2,192.30 | 2,192.30 | 13,618 |
01 Dec 2023 | 2,104.95 | 2,191.55 | 2,094.30 | 2,170.60 | 2,170.60 | 21,069 |
30 Nov 2023 | 2,111.00 | 2,117.00 | 2,095.85 | 2,099.55 | 2,099.55 | 8,449 |
29 Nov 2023 | 2,111.05 | 2,117.00 | 2,096.75 | 2,100.35 | 2,100.35 | 2,981 |
28 Nov 2023 | 2,115.05 | 2,130.00 | 2,080.00 | 2,087.50 | 2,087.50 | 12,499 |
27 Nov 2023 | 2,099.75 | 2,099.75 | 2,099.75 | 2,099.75 | 2,099.75 | - |
24 Nov 2023 | 2,095.00 | 2,107.15 | 2,093.00 | 2,099.75 | 2,099.75 | 3,399 |
22 Nov 2023 | 2,124.25 | 2,131.80 | 2,091.00 | 2,097.95 | 2,097.95 | 3,578 |
21 Nov 2023 | 2,099.05 | 2,126.30 | 2,099.05 | 2,115.25 | 2,115.25 | 2,564 |
20 Nov 2023 | 2,115.00 | 2,126.05 | 2,091.00 | 2,097.15 | 2,097.15 | 3,409 |
17 Nov 2023 | 2,120.10 | 2,137.15 | 2,107.80 | 2,111.20 | 2,111.20 | 6,014 |
16 Nov 2023 | 2,139.45 | 2,139.45 | 2,109.65 | 2,118.30 | 2,118.30 | 4,795 |
15 Nov 2023 | 2,151.95 | 2,151.95 | 2,105.10 | 2,114.15 | 2,114.15 | 5,906 |
14 Nov 2023 | 2,109.90 | 2,109.90 | 2,109.90 | 2,109.90 | 2,109.90 | - |
13 Nov 2023 | 2,135.05 | 2,135.65 | 2,101.20 | 2,109.90 | 2,109.90 | 9,334 |
10 Nov 2023 | 2,159.65 | 2,159.65 | 2,102.00 | 2,108.40 | 2,108.40 | 24,014 |
09 Nov 2023 | 2,142.75 | 2,240.35 | 2,133.75 | 2,150.85 | 2,150.85 | 14,950 |
08 Nov 2023 | 2,119.90 | 2,231.25 | 2,104.65 | 2,121.75 | 2,121.75 | 18,136 |
07 Nov 2023 | 2,118.50 | 2,119.75 | 2,095.00 | 2,099.40 | 2,099.40 | 9,238 |
06 Nov 2023 | 2,113.40 | 2,132.95 | 2,091.10 | 2,094.90 | 2,094.90 | 6,949 |
03 Nov 2023 | 2,146.50 | 2,212.00 | 2,122.00 | 2,127.90 | 2,127.90 | 6,641 |
02 Nov 2023 | 2,133.35 | 2,146.05 | 2,121.50 | 2,128.10 | 2,128.10 | 2,685 |
01 Nov 2023 | 2,123.00 | 2,133.00 | 2,103.10 | 2,109.20 | 2,109.20 | 6,427 |
31 Oct 2023 | 2,120.00 | 2,120.00 | 2,102.60 | 2,113.25 | 2,113.25 | 5,462 |
30 Oct 2023 | 2,120.00 | 2,120.00 | 2,092.00 | 2,103.10 | 2,103.10 | 8,634 |
27 Oct 2023 | 2,142.95 | 2,142.95 | 2,101.50 | 2,111.80 | 2,111.80 | 6,658 |
26 Oct 2023 | 2,106.65 | 2,127.60 | 2,080.85 | 2,114.25 | 2,114.25 | 5,459 |
25 Oct 2023 | 2,125.00 | 2,159.70 | 2,087.25 | 2,100.55 | 2,100.55 | 15,282 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |