Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 1,496.00 | 1,505.00 | 1,488.00 | 1,497.00 | 1,497.00 | 408 |
27 Mar 2024 | 1,464.00 | 1,480.00 | 1,454.00 | 1,475.00 | 1,475.00 | 975 |
26 Mar 2024 | 1,483.00 | 1,500.00 | 1,476.00 | 1,482.00 | 1,482.00 | 5,125 |
25 Mar 2024 | 1,459.00 | 1,467.00 | 1,456.00 | 1,461.00 | 1,461.00 | 3,952 |
22 Mar 2024 | 1,474.00 | 1,478.00 | 1,458.00 | 1,464.74 | 1,464.74 | 2,080 |
21 Mar 2024 | 1,499.00 | 1,502.00 | 1,480.00 | 1,485.00 | 1,485.00 | 4,314 |
20 Mar 2024 | 1,435.00 | 1,450.00 | 1,433.00 | 1,439.00 | 1,439.00 | 2,892 |
19 Mar 2024 | 1,359.00 | 1,369.00 | 1,354.00 | 1,360.00 | 1,360.00 | 1,531 |
18 Mar 2024 | 1,363.00 | 1,368.00 | 1,358.00 | 1,364.00 | 1,364.00 | 143 |
15 Mar 2024 | 1,370.00 | 1,371.00 | 1,354.14 | 1,361.08 | 1,361.08 | 1,928 |
14 Mar 2024 | 1,409.00 | 1,409.00 | 1,388.00 | 1,396.00 | 1,396.00 | 1,379 |
13 Mar 2024 | 1,404.00 | 1,409.00 | 1,400.00 | 1,402.00 | 1,402.00 | 2,554 |
12 Mar 2024 | 1,397.00 | 1,397.00 | 1,381.00 | 1,388.75 | 1,388.75 | 1,783 |
11 Mar 2024 | 1,380.00 | 1,384.00 | 1,367.00 | 1,381.00 | 1,381.00 | 2,117 |
08 Mar 2024 | 1,385.00 | 1,403.00 | 1,382.00 | 1,388.72 | 1,388.72 | 5,617 |
07 Mar 2024 | 1,357.00 | 1,379.00 | 1,355.00 | 1,371.00 | 1,371.00 | 3,243 |
06 Mar 2024 | 1,360.00 | 1,378.00 | 1,360.00 | 1,369.00 | 1,369.00 | 621 |
05 Mar 2024 | 1,385.00 | 1,385.00 | 1,369.00 | 1,374.69 | 1,374.69 | 9,155 |
04 Mar 2024 | 1,404.00 | 1,409.00 | 1,397.00 | 1,399.00 | 1,399.00 | 840 |
01 Mar 2024 | 1,365.00 | 1,379.00 | 1,362.00 | 1,375.00 | 1,375.00 | 512 |
29 Feb 2024 | 1,370.00 | 1,371.00 | 1,359.00 | 1,364.00 | 1,364.00 | 394 |
28 Feb 2024 | 1,365.00 | 1,368.28 | 1,356.00 | 1,364.00 | 1,364.00 | 1,234 |
27 Feb 2024 | 1,373.00 | 1,374.00 | 1,362.00 | 1,369.00 | 1,369.00 | 267 |
26 Feb 2024 | 1,370.00 | 1,373.00 | 1,365.00 | 1,368.00 | 1,368.00 | 236 |
23 Feb 2024 | 1,372.00 | 1,377.00 | 1,367.00 | 1,370.00 | 1,370.00 | 113 |
22 Feb 2024 | 1,399.00 | 1,402.00 | 1,376.00 | 1,390.00 | 1,390.00 | 1,418 |
21 Feb 2024 | 1,367.00 | 1,376.00 | 1,361.00 | 1,373.00 | 1,373.00 | 437 |
20 Feb 2024 | 1,371.00 | 1,375.00 | 1,364.00 | 1,371.00 | 1,371.00 | 292 |
19 Feb 2024 | 1,369.00 | 1,385.00 | 1,365.00 | 1,374.47 | 1,374.47 | 5,298 |
16 Feb 2024 | 1,355.00 | 1,363.00 | 1,354.00 | 1,359.00 | 1,359.00 | 1,649 |
15 Feb 2024 | 1,372.00 | 1,372.00 | 1,359.00 | 1,363.00 | 1,363.00 | 658 |
14 Feb 2024 | 1,386.00 | 1,389.00 | 1,376.00 | 1,383.20 | 1,383.20 | 4,394 |
13 Feb 2024 | 1,424.00 | 1,434.00 | 1,385.00 | 1,410.34 | 1,410.34 | 1,548 |
12 Feb 2024 | 1,407.00 | 1,431.00 | 1,384.89 | 1,415.12 | 1,415.12 | 3,850 |
09 Feb 2024 | 1,385.00 | 1,405.00 | 1,384.00 | 1,397.79 | 1,397.79 | 753 |
08 Feb 2024 | 1,388.00 | 1,394.00 | 1,381.00 | 1,384.00 | 1,384.00 | 1,536 |
07 Feb 2024 | 1,415.00 | 1,416.00 | 1,405.00 | 1,409.22 | 1,409.22 | 2,332 |
06 Feb 2024 | 1,398.00 | 1,406.00 | 1,392.00 | 1,400.49 | 1,400.49 | 14,502 |
05 Feb 2024 | 1,389.00 | 1,399.00 | 1,382.00 | 1,384.00 | 1,384.00 | 2,452 |
02 Feb 2024 | 1,411.00 | 1,418.00 | 1,397.00 | 1,410.67 | 1,410.67 | 1,369 |
01 Feb 2024 | 1,381.00 | 1,381.00 | 1,372.00 | 1,376.00 | 1,376.00 | 2,449 |
31 Jan 2024 | 1,362.00 | 1,372.00 | 1,355.00 | 1,362.00 | 1,362.00 | 6,714 |
30 Jan 2024 | 1,398.00 | 1,398.00 | 1,385.00 | 1,391.16 | 1,391.16 | 2,763 |
29 Jan 2024 | 1,399.00 | 1,402.00 | 1,391.00 | 1,400.00 | 1,400.00 | 616 |
26 Jan 2024 | 1,378.00 | 1,392.00 | 1,375.00 | 1,382.00 | 1,382.00 | 1,038 |
25 Jan 2024 | 1,385.00 | 1,396.00 | 1,383.00 | 1,390.22 | 1,390.22 | 1,893 |
24 Jan 2024 | 1,391.00 | 1,402.00 | 1,380.00 | 1,401.00 | 1,401.00 | 1,919 |
23 Jan 2024 | 1,408.00 | 1,408.00 | 1,396.00 | 1,402.00 | 1,402.00 | 1,229 |
22 Jan 2024 | 1,401.00 | 1,410.00 | 1,399.00 | 1,406.00 | 1,406.00 | 1,613 |
19 Jan 2024 | 1,396.00 | 1,404.00 | 1,390.00 | 1,394.00 | 1,394.00 | 4,124 |
18 Jan 2024 | 1,336.00 | 1,362.00 | 1,335.00 | 1,345.78 | 1,345.78 | 1,660 |
17 Jan 2024 | 1,322.00 | 1,325.66 | 1,307.00 | 1,315.14 | 1,315.14 | 900 |
16 Jan 2024 | 1,365.00 | 1,365.00 | 1,344.00 | 1,351.00 | 1,351.00 | 1,435 |
15 Jan 2024 | 1,391.00 | 1,394.00 | 1,385.00 | 1,389.00 | 1,389.00 | 1,861 |
12 Jan 2024 | 1,386.00 | 1,400.00 | 1,380.00 | 1,397.10 | 1,397.10 | 2,678 |
11 Jan 2024 | 1,385.00 | 1,395.00 | 1,369.00 | 1,385.00 | 1,385.00 | 624 |
10 Jan 2024 | 1,390.00 | 1,393.00 | 1,378.00 | 1,388.00 | 1,388.00 | 6,497 |
09 Jan 2024 | 1,414.00 | 1,418.00 | 1,400.00 | 1,413.00 | 1,413.00 | 2,358 |
08 Jan 2024 | 1,445.00 | 1,462.00 | 1,441.00 | 1,457.78 | 1,457.78 | 1,376 |
05 Jan 2024 | 1,448.00 | 1,463.00 | 1,431.00 | 1,441.23 | 1,441.23 | 5,142 |
04 Jan 2024 | 1,455.00 | 1,455.00 | 1,444.75 | 1,444.75 | 1,444.75 | 352 |
03 Jan 2024 | 1,464.00 | 1,469.00 | 1,440.00 | 1,444.00 | 1,444.00 | 128 |
02 Jan 2024 | 1,517.00 | 1,519.00 | 1,490.00 | 1,500.00 | 1,500.00 | 129 |
29 Dec 2023 | 1,515.00 | 1,519.00 | 1,485.00 | 1,497.00 | 1,497.00 | 28 |
28 Dec 2023 | 1,510.00 | 1,522.00 | 1,504.00 | 1,511.00 | 1,511.00 | 245 |
27 Dec 2023 | 1,499.00 | 1,504.00 | 1,490.00 | 1,497.03 | 1,497.03 | 479 |
22 Dec 2023 | 1,450.00 | 1,454.00 | 1,446.00 | 1,453.00 | 1,453.00 | 224 |
21 Dec 2023 | 1,430.00 | 1,446.00 | 1,429.00 | 1,443.00 | 1,443.00 | 2,107 |
20 Dec 2023 | 1,431.00 | 1,439.00 | 1,423.00 | 1,436.00 | 1,436.00 | 757 |
19 Dec 2023 | 1,390.00 | 1,406.00 | 1,390.00 | 1,397.02 | 1,397.02 | 1,204 |
18 Dec 2023 | 1,399.00 | 1,399.00 | 1,381.00 | 1,384.00 | 1,384.00 | 8,741 |
15 Dec 2023 | 1,411.00 | 1,411.00 | 1,386.00 | 1,396.50 | 1,396.50 | 4,416 |
14 Dec 2023 | 1,397.00 | 1,417.00 | 1,396.00 | 1,415.00 | 1,415.00 | 4,650 |
13 Dec 2023 | 1,375.00 | 1,377.00 | 1,366.00 | 1,368.00 | 1,368.00 | 3,686 |
12 Dec 2023 | 1,396.00 | 1,398.00 | 1,380.00 | 1,389.00 | 1,389.00 | 3,560 |
11 Dec 2023 | 1,378.00 | 1,384.00 | 1,374.00 | 1,382.00 | 1,382.00 | 967 |
08 Dec 2023 | 1,380.00 | 1,387.00 | 1,333.00 | 1,382.00 | 1,382.00 | 2,710 |
07 Dec 2023 | 1,348.00 | 1,359.00 | 1,348.00 | 1,351.64 | 1,351.64 | 522 |
06 Dec 2023 | 1,362.00 | 1,369.00 | 1,358.00 | 1,358.00 | 1,358.00 | 377 |
05 Dec 2023 | 1,348.00 | 1,356.00 | 1,345.00 | 1,349.66 | 1,349.66 | 1,472 |
04 Dec 2023 | 1,382.00 | 1,388.00 | 1,368.00 | 1,383.00 | 1,383.00 | 4,686 |
01 Dec 2023 | 1,371.00 | 1,379.00 | 1,366.00 | 1,378.00 | 1,378.00 | 1,293 |
30 Nov 2023 | 1,400.00 | 1,403.00 | 1,386.00 | 1,391.00 | 1,391.00 | 2,073 |
29 Nov 2023 | 1,404.00 | 1,412.00 | 1,396.00 | 1,405.51 | 1,405.51 | 5,895 |
28 Nov 2023 | 1,396.00 | 1,399.00 | 1,390.00 | 1,396.00 | 1,396.00 | 978 |
27 Nov 2023 | 1,367.00 | 1,370.00 | 1,360.00 | 1,363.00 | 1,363.00 | 25 |
24 Nov 2023 | 1,363.00 | 1,370.00 | 1,361.00 | 1,368.00 | 1,368.00 | 237 |
23 Nov 2023 | 1,412.00 | 1,412.00 | 1,375.00 | 1,384.00 | 1,384.00 | 135 |
22 Nov 2023 | 1,391.00 | 1,412.00 | 1,382.00 | 1,387.00 | 1,387.00 | 1,645 |
21 Nov 2023 | 1,404.00 | 1,410.00 | 1,375.00 | 1,396.77 | 1,396.77 | 313 |
20 Nov 2023 | 1,400.00 | 1,406.00 | 1,396.00 | 1,400.00 | 1,400.00 | 1,001 |
17 Nov 2023 | 1,388.00 | 1,399.00 | 1,330.00 | 1,386.00 | 1,386.00 | 7,873 |
16 Nov 2023 | 1,393.00 | 1,403.00 | 1,330.00 | 1,384.00 | 1,384.00 | 2,660 |
15 Nov 2023 | 1,389.00 | 1,394.00 | 1,308.00 | 1,385.00 | 1,385.00 | 1,579 |
14 Nov 2023 | 1,330.00 | 1,390.00 | 1,308.00 | 1,381.00 | 1,381.00 | 381 |
13 Nov 2023 | 1,333.00 | 1,390.00 | 1,301.00 | 1,337.00 | 1,337.00 | 1,261 |
10 Nov 2023 | 1,337.00 | 1,343.00 | 1,301.00 | 1,336.00 | 1,336.00 | 404 |
09 Nov 2023 | 1,334.00 | 1,352.00 | 1,334.00 | 1,342.86 | 1,342.86 | 2,515 |
08 Nov 2023 | 1,334.00 | 1,426.00 | 1,301.00 | 1,339.73 | 1,339.73 | 1,595 |
07 Nov 2023 | 1,352.00 | 1,382.00 | 1,301.00 | 1,368.00 | 1,368.00 | 433 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |