Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 3,198.59 | 3,198.59 | 3,151.55 | 3,151.65 | 3,151.65 | 173,100 |
27 Mar 2024 | 3,208.88 | 3,212.52 | 3,171.11 | 3,192.79 | 3,192.79 | 102,100 |
26 Mar 2024 | 3,166.58 | 3,206.37 | 3,166.58 | 3,191.48 | 3,191.48 | 133,800 |
25 Mar 2024 | 3,237.43 | 3,237.43 | 3,168.56 | 3,170.82 | 3,170.82 | 143,900 |
22 Mar 2024 | 3,207.30 | 3,256.37 | 3,180.27 | 3,239.32 | 3,239.32 | 102,000 |
21 Mar 2024 | 3,185.10 | 3,236.13 | 3,160.15 | 3,210.40 | 3,210.40 | 123,500 |
20 Mar 2024 | 3,160.00 | 3,192.20 | 3,154.75 | 3,187.38 | 3,187.38 | 220,900 |
19 Mar 2024 | 3,134.95 | 3,161.44 | 3,130.94 | 3,153.81 | 3,153.81 | 121,600 |
18 Mar 2024 | 3,131.00 | 3,147.35 | 3,094.84 | 3,101.97 | 3,101.97 | 130,000 |
15 Mar 2024 | 3,101.90 | 3,133.07 | 3,101.90 | 3,124.33 | 3,124.33 | 290,900 |
14 Mar 2024 | 3,110.54 | 3,119.04 | 3,079.45 | 3,119.04 | 3,119.04 | 109,000 |
13 Mar 2024 | 3,059.51 | 3,105.54 | 3,042.57 | 3,089.24 | 3,089.24 | 172,100 |
12 Mar 2024 | 3,065.35 | 3,075.20 | 3,036.42 | 3,059.51 | 3,059.51 | 125,900 |
11 Mar 2024 | 3,069.00 | 3,069.00 | 3,014.72 | 3,060.28 | 3,060.28 | 146,700 |
08 Mar 2024 | 3,114.26 | 3,119.54 | 3,064.47 | 3,079.49 | 3,079.49 | 139,400 |
07 Mar 2024 | 3,127.92 | 3,152.66 | 3,094.71 | 3,124.01 | 3,124.01 | 119,800 |
06 Mar 2024 | 3,106.00 | 3,130.25 | 3,086.37 | 3,104.20 | 3,104.20 | 108,700 |
05 Mar 2024 | 3,083.88 | 3,113.84 | 3,066.83 | 3,102.86 | 3,102.86 | 149,700 |
04 Mar 2024 | 3,028.39 | 3,088.85 | 3,028.39 | 3,079.94 | 3,079.94 | 166,000 |
01 Mar 2024 | 3,005.65 | 3,038.68 | 2,983.09 | 3,035.99 | 3,035.99 | 134,800 |
29 Feb 2024 | 3,025.96 | 3,025.96 | 2,977.60 | 3,006.02 | 3,006.02 | 253,100 |
28 Feb 2024 | 2,972.90 | 3,017.31 | 2,956.46 | 3,011.62 | 3,011.62 | 253,300 |
27 Feb 2024 | 2,850.00 | 2,956.85 | 2,825.00 | 2,954.99 | 2,954.99 | 376,100 |
26 Feb 2024 | 2,757.39 | 2,785.16 | 2,708.09 | 2,770.46 | 2,770.46 | 221,900 |
23 Feb 2024 | 2,747.49 | 2,775.23 | 2,714.24 | 2,756.34 | 2,756.34 | 223,300 |
22 Feb 2024 | 2,759.70 | 2,778.98 | 2,742.89 | 2,758.77 | 2,758.77 | 109,200 |
21 Feb 2024 | 2,699.83 | 2,740.11 | 2,680.96 | 2,729.69 | 2,729.69 | 139,700 |
20 Feb 2024 | 2,727.83 | 2,733.55 | 2,696.15 | 2,696.15 | 2,696.15 | 132,000 |
16 Feb 2024 | 2,739.31 | 2,746.68 | 2,719.75 | 2,727.83 | 2,727.83 | 152,200 |
15 Feb 2024 | 2,720.23 | 2,742.55 | 2,702.87 | 2,724.88 | 2,724.88 | 148,700 |
14 Feb 2024 | 2,740.36 | 2,740.36 | 2,708.00 | 2,726.87 | 2,726.87 | 95,600 |
13 Feb 2024 | 2,701.51 | 2,761.00 | 2,689.77 | 2,726.15 | 2,726.15 | 149,600 |
12 Feb 2024 | 2,680.00 | 2,709.10 | 2,672.31 | 2,703.88 | 2,703.88 | 142,500 |
09 Feb 2024 | 2,735.04 | 2,742.31 | 2,679.41 | 2,680.00 | 2,680.00 | 220,900 |
08 Feb 2024 | 2,757.00 | 2,798.56 | 2,707.50 | 2,731.66 | 2,731.66 | 283,700 |
07 Feb 2024 | 2,812.00 | 2,855.21 | 2,807.20 | 2,842.54 | 2,842.54 | 153,200 |
06 Feb 2024 | 2,799.83 | 2,820.00 | 2,792.97 | 2,811.86 | 2,811.86 | 138,700 |
05 Feb 2024 | 2,801.12 | 2,810.20 | 2,769.82 | 2,803.98 | 2,803.98 | 134,700 |
02 Feb 2024 | 2,794.97 | 2,841.81 | 2,773.81 | 2,821.89 | 2,821.89 | 167,700 |
01 Feb 2024 | 2,751.85 | 2,800.14 | 2,747.00 | 2,798.15 | 2,798.15 | 176,500 |
31 Jan 2024 | 2,828.63 | 2,840.80 | 2,758.67 | 2,762.13 | 2,762.13 | 202,600 |
30 Jan 2024 | 2,803.71 | 2,849.99 | 2,785.07 | 2,838.66 | 2,838.66 | 170,300 |
29 Jan 2024 | 2,783.80 | 2,806.71 | 2,776.90 | 2,794.44 | 2,794.44 | 148,200 |
26 Jan 2024 | 2,748.05 | 2,780.24 | 2,748.05 | 2,780.24 | 2,780.24 | 103,000 |
25 Jan 2024 | 2,750.00 | 2,759.93 | 2,722.40 | 2,748.61 | 2,748.61 | 124,100 |
24 Jan 2024 | 2,770.00 | 2,770.00 | 2,743.39 | 2,751.62 | 2,751.62 | 113,800 |
23 Jan 2024 | 2,770.99 | 2,783.52 | 2,731.21 | 2,768.31 | 2,768.31 | 155,200 |
22 Jan 2024 | 2,738.99 | 2,779.99 | 2,704.35 | 2,770.99 | 2,770.99 | 220,500 |
19 Jan 2024 | 2,728.01 | 2,774.99 | 2,715.88 | 2,746.44 | 2,746.44 | 195,700 |
18 Jan 2024 | 2,658.18 | 2,724.99 | 2,658.18 | 2,722.98 | 2,722.98 | 183,800 |
17 Jan 2024 | 2,676.20 | 2,692.63 | 2,655.75 | 2,669.21 | 2,669.21 | 144,200 |
16 Jan 2024 | 2,578.72 | 2,671.40 | 2,575.00 | 2,669.56 | 2,669.56 | 205,400 |
12 Jan 2024 | 2,540.08 | 2,577.22 | 2,540.08 | 2,569.10 | 2,569.10 | 109,300 |
11 Jan 2024 | 2,536.45 | 2,548.62 | 2,512.61 | 2,546.65 | 2,546.65 | 108,600 |
10 Jan 2024 | 2,521.61 | 2,542.91 | 2,514.08 | 2,537.16 | 2,537.16 | 152,000 |
09 Jan 2024 | 2,541.85 | 2,546.35 | 2,510.00 | 2,521.28 | 2,521.28 | 139,800 |
08 Jan 2024 | 2,540.10 | 2,560.90 | 2,513.86 | 2,553.93 | 2,553.93 | 135,100 |
05 Jan 2024 | 2,565.29 | 2,575.49 | 2,544.88 | 2,550.93 | 2,550.93 | 190,400 |
04 Jan 2024 | 2,577.61 | 2,584.78 | 2,557.39 | 2,557.41 | 2,557.41 | 127,000 |
03 Jan 2024 | 2,561.02 | 2,612.32 | 2,561.02 | 2,567.59 | 2,567.59 | 168,900 |
02 Jan 2024 | 2,590.00 | 2,623.58 | 2,564.17 | 2,568.50 | 2,568.50 | 177,500 |
29 Dec 2023 | 2,570.75 | 2,585.87 | 2,554.76 | 2,585.61 | 2,585.61 | 116,900 |
28 Dec 2023 | 2,566.81 | 2,583.50 | 2,556.21 | 2,567.65 | 2,567.65 | 68,800 |
27 Dec 2023 | 2,568.15 | 2,581.36 | 2,549.24 | 2,573.32 | 2,573.32 | 94,700 |
26 Dec 2023 | 2,600.01 | 2,605.99 | 2,569.32 | 2,569.36 | 2,569.36 | 131,400 |
22 Dec 2023 | 2,610.91 | 2,645.48 | 2,606.37 | 2,608.69 | 2,608.69 | 91,400 |
21 Dec 2023 | 2,621.00 | 2,634.35 | 2,603.21 | 2,612.67 | 2,612.67 | 99,000 |
20 Dec 2023 | 2,637.56 | 2,661.00 | 2,606.24 | 2,607.34 | 2,607.34 | 128,600 |
19 Dec 2023 | 2,645.71 | 2,661.98 | 2,632.22 | 2,649.32 | 2,649.32 | 117,300 |
18 Dec 2023 | 2,638.00 | 2,639.08 | 2,608.97 | 2,637.36 | 2,637.36 | 106,500 |
15 Dec 2023 | 2,600.91 | 2,634.62 | 2,566.80 | 2,628.05 | 2,628.05 | 357,600 |
14 Dec 2023 | 2,728.69 | 2,728.69 | 2,632.77 | 2,636.69 | 2,636.69 | 188,000 |
13 Dec 2023 | 2,677.64 | 2,724.11 | 2,668.93 | 2,719.78 | 2,719.78 | 132,400 |
12 Dec 2023 | 2,644.65 | 2,663.60 | 2,640.03 | 2,661.25 | 2,661.25 | 113,200 |
11 Dec 2023 | 2,621.61 | 2,642.61 | 2,610.48 | 2,633.50 | 2,633.50 | 112,700 |
08 Dec 2023 | 2,640.00 | 2,640.00 | 2,610.50 | 2,620.49 | 2,620.49 | 110,300 |
07 Dec 2023 | 2,714.55 | 2,730.40 | 2,632.14 | 2,632.70 | 2,632.70 | 180,500 |
06 Dec 2023 | 2,702.83 | 2,730.64 | 2,696.53 | 2,710.62 | 2,710.62 | 173,600 |
05 Dec 2023 | 2,700.00 | 2,704.01 | 2,632.56 | 2,671.13 | 2,671.13 | 221,900 |
04 Dec 2023 | 2,637.81 | 2,674.00 | 2,630.69 | 2,664.11 | 2,664.11 | 205,800 |
01 Dec 2023 | 2,616.82 | 2,644.57 | 2,603.00 | 2,641.75 | 2,641.75 | 233,800 |
30 Nov 2023 | 2,597.05 | 2,624.91 | 2,593.04 | 2,609.93 | 2,609.93 | 266,400 |
29 Nov 2023 | 2,606.77 | 2,613.63 | 2,587.71 | 2,596.51 | 2,596.51 | 160,200 |
28 Nov 2023 | 2,615.13 | 2,636.69 | 2,587.27 | 2,602.18 | 2,602.18 | 121,900 |
27 Nov 2023 | 2,683.26 | 2,688.53 | 2,610.07 | 2,613.15 | 2,613.15 | 198,900 |
24 Nov 2023 | 2,670.04 | 2,690.00 | 2,666.84 | 2,688.00 | 2,688.00 | 37,500 |
22 Nov 2023 | 2,685.54 | 2,685.54 | 2,662.54 | 2,671.77 | 2,671.77 | 93,200 |
21 Nov 2023 | 2,660.00 | 2,683.69 | 2,643.87 | 2,676.09 | 2,676.09 | 86,300 |
20 Nov 2023 | 2,625.73 | 2,664.24 | 2,617.96 | 2,649.25 | 2,649.25 | 120,700 |
17 Nov 2023 | 2,676.28 | 2,676.28 | 2,625.10 | 2,627.05 | 2,627.05 | 152,800 |
16 Nov 2023 | 2,680.97 | 2,683.47 | 2,647.40 | 2,658.23 | 2,658.23 | 151,900 |
15 Nov 2023 | 2,693.38 | 2,698.40 | 2,625.00 | 2,686.42 | 2,686.42 | 167,400 |
14 Nov 2023 | 2,731.92 | 2,733.20 | 2,667.66 | 2,684.53 | 2,684.53 | 200,400 |
13 Nov 2023 | 2,702.34 | 2,734.16 | 2,696.87 | 2,707.12 | 2,707.12 | 156,900 |
10 Nov 2023 | 2,679.24 | 2,712.91 | 2,667.40 | 2,702.34 | 2,702.34 | 161,800 |
09 Nov 2023 | 2,661.53 | 2,686.61 | 2,650.92 | 2,678.96 | 2,678.96 | 132,400 |
08 Nov 2023 | 2,658.55 | 2,675.00 | 2,645.62 | 2,652.85 | 2,652.85 | 122,200 |
07 Nov 2023 | 2,617.92 | 2,660.00 | 2,615.20 | 2,650.45 | 2,650.45 | 120,000 |
06 Nov 2023 | 2,581.71 | 2,609.01 | 2,581.71 | 2,605.82 | 2,605.82 | 107,900 |
03 Nov 2023 | 2,548.56 | 2,598.14 | 2,548.56 | 2,574.54 | 2,574.54 | 132,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |