Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 Dec 2023 | 3,180.27 | 3,188.81 | 3,127.31 | 3,150.00 | 3,150.00 | 189,073 |
05 Dec 2023 | 3,104.48 | 3,160.00 | 3,104.48 | 3,148.01 | 3,148.01 | 183,700 |
04 Dec 2023 | 3,147.43 | 3,187.75 | 3,115.56 | 3,134.48 | 3,134.48 | 235,800 |
01 Dec 2023 | 3,125.29 | 3,179.29 | 3,099.06 | 3,159.56 | 3,159.56 | 205,000 |
30 Nov 2023 | 3,128.40 | 3,128.40 | 3,079.50 | 3,125.70 | 3,125.70 | 255,700 |
29 Nov 2023 | 3,152.55 | 3,174.00 | 3,104.06 | 3,126.29 | 3,126.29 | 155,800 |
28 Nov 2023 | 3,136.27 | 3,147.83 | 3,120.56 | 3,141.91 | 3,141.91 | 180,100 |
27 Nov 2023 | 3,099.01 | 3,142.86 | 3,090.00 | 3,130.80 | 3,130.80 | 253,300 |
24 Nov 2023 | 3,137.17 | 3,137.17 | 3,106.75 | 3,115.59 | 3,115.59 | 117,000 |
22 Nov 2023 | 3,166.42 | 3,168.78 | 3,129.96 | 3,130.00 | 3,130.00 | 192,600 |
21 Nov 2023 | 3,156.00 | 3,171.00 | 3,141.61 | 3,145.05 | 3,145.05 | 184,200 |
20 Nov 2023 | 3,141.88 | 3,168.96 | 3,133.96 | 3,157.94 | 3,157.94 | 227,000 |
17 Nov 2023 | 3,154.95 | 3,154.95 | 3,103.39 | 3,135.25 | 3,135.25 | 212,400 |
16 Nov 2023 | 3,114.18 | 3,160.79 | 3,102.24 | 3,128.85 | 3,128.85 | 259,000 |
15 Nov 2023 | 3,197.00 | 3,207.32 | 3,117.29 | 3,120.82 | 3,120.82 | 284,200 |
14 Nov 2023 | 3,165.76 | 3,181.28 | 3,145.34 | 3,173.50 | 3,173.50 | 298,700 |
13 Nov 2023 | 3,077.52 | 3,146.30 | 3,076.55 | 3,119.21 | 3,119.21 | 241,500 |
10 Nov 2023 | 3,023.02 | 3,080.39 | 3,012.98 | 3,074.23 | 3,074.23 | 226,400 |
09 Nov 2023 | 3,031.28 | 3,033.33 | 2,998.52 | 3,010.26 | 3,010.26 | 205,900 |
08 Nov 2023 | 3,035.00 | 3,040.72 | 3,003.87 | 3,020.34 | 3,020.34 | 235,100 |
07 Nov 2023 | 2,971.43 | 3,035.21 | 2,963.76 | 3,011.90 | 3,011.90 | 308,300 |
06 Nov 2023 | 2,888.56 | 3,002.38 | 2,888.45 | 2,971.43 | 2,971.43 | 479,000 |
03 Nov 2023 | 2,780.00 | 2,868.97 | 2,762.44 | 2,858.75 | 2,858.75 | 580,500 |
02 Nov 2023 | 2,807.01 | 2,843.96 | 2,756.39 | 2,838.62 | 2,838.62 | 504,900 |
01 Nov 2023 | 2,803.00 | 2,813.13 | 2,756.13 | 2,766.23 | 2,766.23 | 310,500 |
31 Oct 2023 | 2,798.77 | 2,803.91 | 2,765.02 | 2,789.56 | 2,789.56 | 218,300 |
30 Oct 2023 | 2,768.22 | 2,812.91 | 2,766.65 | 2,788.25 | 2,788.25 | 209,900 |
27 Oct 2023 | 2,747.44 | 2,784.59 | 2,737.26 | 2,746.16 | 2,746.16 | 209,800 |
26 Oct 2023 | 2,795.55 | 2,818.72 | 2,733.04 | 2,742.69 | 2,742.69 | 289,200 |
25 Oct 2023 | 2,822.62 | 2,851.52 | 2,806.87 | 2,812.92 | 2,812.92 | 235,400 |
24 Oct 2023 | 2,836.95 | 2,858.90 | 2,817.24 | 2,835.37 | 2,835.37 | 188,500 |
23 Oct 2023 | 2,753.76 | 2,841.46 | 2,742.00 | 2,819.54 | 2,819.54 | 266,800 |
20 Oct 2023 | 2,779.80 | 2,793.14 | 2,747.01 | 2,756.64 | 2,756.64 | 313,700 |
19 Oct 2023 | 2,836.94 | 2,837.41 | 2,769.38 | 2,785.20 | 2,785.20 | 436,300 |
18 Oct 2023 | 2,945.79 | 2,950.01 | 2,841.97 | 2,850.24 | 2,850.24 | 456,300 |
17 Oct 2023 | 2,973.85 | 3,001.42 | 2,960.55 | 2,978.40 | 2,978.40 | 212,300 |
16 Oct 2023 | 2,973.70 | 3,000.14 | 2,961.17 | 2,966.47 | 2,966.47 | 237,700 |
13 Oct 2023 | 3,042.81 | 3,067.47 | 2,945.09 | 2,950.08 | 2,950.08 | 273,200 |
12 Oct 2023 | 3,067.56 | 3,086.26 | 3,028.92 | 3,049.00 | 3,049.00 | 171,600 |
11 Oct 2023 | 3,083.00 | 3,094.99 | 3,039.47 | 3,071.95 | 3,071.95 | 145,200 |
10 Oct 2023 | 3,019.51 | 3,083.96 | 3,015.11 | 3,060.40 | 3,060.40 | 220,500 |
09 Oct 2023 | 3,021.43 | 3,021.43 | 2,934.45 | 3,009.72 | 3,009.72 | 242,500 |
06 Oct 2023 | 2,997.49 | 3,054.57 | 2,997.49 | 3,049.44 | 3,049.44 | 205,600 |
05 Oct 2023 | 3,039.01 | 3,046.02 | 2,990.16 | 3,018.76 | 3,018.76 | 182,000 |
04 Oct 2023 | 3,014.74 | 3,059.35 | 3,011.52 | 3,046.47 | 3,046.47 | 186,200 |
03 Oct 2023 | 3,055.00 | 3,087.42 | 2,996.95 | 3,010.79 | 3,010.79 | 228,200 |
02 Oct 2023 | 3,071.80 | 3,112.53 | 3,066.87 | 3,093.76 | 3,093.76 | 160,700 |
29 Sept 2023 | 3,121.35 | 3,136.95 | 3,067.81 | 3,083.95 | 3,083.95 | 252,300 |
28 Sept 2023 | 3,082.66 | 3,117.18 | 3,061.68 | 3,104.83 | 3,104.83 | 270,400 |
27 Sept 2023 | 3,068.32 | 3,101.03 | 3,050.35 | 3,082.66 | 3,082.66 | 178,400 |
26 Sept 2023 | 3,080.00 | 3,093.33 | 3,040.34 | 3,060.58 | 3,060.58 | 216,900 |
25 Sept 2023 | 3,023.30 | 3,104.48 | 3,015.00 | 3,097.91 | 3,097.91 | 195,200 |
22 Sept 2023 | 3,045.00 | 3,096.68 | 3,036.87 | 3,062.54 | 3,062.54 | 236,300 |
21 Sept 2023 | 3,041.09 | 3,050.78 | 3,014.55 | 3,036.27 | 3,036.27 | 267,300 |
20 Sept 2023 | 3,134.91 | 3,134.91 | 3,067.93 | 3,068.91 | 3,068.91 | 182,300 |
19 Sept 2023 | 3,131.98 | 3,140.73 | 3,091.11 | 3,112.75 | 3,112.75 | 281,400 |
18 Sept 2023 | 3,154.00 | 3,203.18 | 3,145.06 | 3,158.33 | 3,158.33 | 211,500 |
15 Sept 2023 | 3,200.75 | 3,217.38 | 3,144.27 | 3,160.15 | 3,160.15 | 857,600 |
14 Sept 2023 | 3,168.74 | 3,226.57 | 3,126.73 | 3,197.56 | 3,197.56 | 306,300 |
13 Sept 2023 | 3,167.22 | 3,173.80 | 3,109.83 | 3,115.64 | 3,115.64 | 250,900 |
12 Sept 2023 | 3,164.19 | 3,201.95 | 3,150.76 | 3,173.43 | 3,173.43 | 165,200 |
11 Sept 2023 | 3,151.89 | 3,186.79 | 3,144.77 | 3,182.68 | 3,182.68 | 177,900 |
08 Sept 2023 | 3,115.00 | 3,147.94 | 3,108.00 | 3,143.10 | 3,143.10 | 164,400 |
07 Sept 2023 | 3,110.74 | 3,121.74 | 3,067.91 | 3,103.45 | 3,103.45 | 242,900 |
06 Sept 2023 | 3,123.33 | 3,158.58 | 3,115.24 | 3,141.21 | 3,141.21 | 232,800 |
05 Sept 2023 | 3,089.63 | 3,160.64 | 3,089.63 | 3,144.64 | 3,144.64 | 262,100 |
01 Sept 2023 | 3,135.47 | 3,135.47 | 3,092.94 | 3,114.89 | 3,114.89 | 197,600 |
31 Aug 2023 | 3,124.72 | 3,140.31 | 3,090.00 | 3,105.03 | 3,105.03 | 230,100 |
30 Aug 2023 | 3,098.28 | 3,148.98 | 3,098.28 | 3,130.59 | 3,130.59 | 164,000 |
29 Aug 2023 | 3,060.75 | 3,119.74 | 3,060.00 | 3,110.86 | 3,110.86 | 167,900 |
28 Aug 2023 | 3,066.41 | 3,084.06 | 3,057.11 | 3,069.61 | 3,069.61 | 140,900 |
25 Aug 2023 | 3,026.39 | 3,052.17 | 3,008.05 | 3,042.51 | 3,042.51 | 197,500 |
24 Aug 2023 | 3,086.94 | 3,109.98 | 3,021.25 | 3,026.39 | 3,026.39 | 226,300 |
23 Aug 2023 | 3,065.77 | 3,130.66 | 3,065.77 | 3,098.56 | 3,098.56 | 187,100 |
22 Aug 2023 | 3,056.59 | 3,086.34 | 3,053.03 | 3,073.89 | 3,073.89 | 186,700 |
21 Aug 2023 | 3,067.07 | 3,074.31 | 3,019.27 | 3,052.00 | 3,052.00 | 234,500 |
18 Aug 2023 | 3,058.84 | 3,082.78 | 3,034.58 | 3,058.43 | 3,058.43 | 464,100 |
17 Aug 2023 | 3,203.20 | 3,207.54 | 3,107.94 | 3,112.06 | 3,112.06 | 294,800 |
16 Aug 2023 | 3,183.29 | 3,226.62 | 3,181.43 | 3,195.35 | 3,195.35 | 160,100 |
15 Aug 2023 | 3,224.51 | 3,228.85 | 3,195.06 | 3,200.56 | 3,200.56 | 162,900 |
14 Aug 2023 | 3,200.00 | 3,236.94 | 3,180.49 | 3,234.33 | 3,234.33 | 156,700 |
11 Aug 2023 | 3,198.38 | 3,217.47 | 3,167.73 | 3,206.23 | 3,206.23 | 214,500 |
10 Aug 2023 | 3,215.00 | 3,251.71 | 3,204.99 | 3,223.19 | 3,223.19 | 259,600 |
09 Aug 2023 | 3,251.47 | 3,251.47 | 3,188.60 | 3,204.66 | 3,204.66 | 298,000 |
08 Aug 2023 | 3,192.59 | 3,239.91 | 3,170.38 | 3,225.97 | 3,225.97 | 332,000 |
07 Aug 2023 | 3,084.55 | 3,246.79 | 3,079.50 | 3,243.01 | 3,243.01 | 512,100 |
04 Aug 2023 | 3,155.00 | 3,166.76 | 2,950.01 | 3,063.16 | 3,063.16 | 974,800 |
03 Aug 2023 | 2,814.98 | 2,850.00 | 2,794.36 | 2,839.91 | 2,839.91 | 655,400 |
02 Aug 2023 | 2,890.00 | 2,910.06 | 2,870.00 | 2,884.92 | 2,884.92 | 283,500 |
01 Aug 2023 | 2,942.20 | 2,951.22 | 2,913.87 | 2,914.31 | 2,914.31 | 305,000 |
31 July 2023 | 3,000.00 | 3,017.61 | 2,965.44 | 2,970.80 | 2,970.80 | 368,500 |
28 July 2023 | 2,988.01 | 3,016.23 | 2,981.25 | 3,012.25 | 3,012.25 | 189,100 |
27 July 2023 | 2,974.42 | 2,992.37 | 2,952.19 | 2,955.90 | 2,955.90 | 223,500 |
26 July 2023 | 2,942.43 | 2,966.21 | 2,923.29 | 2,958.16 | 2,958.16 | 166,900 |
25 July 2023 | 2,885.51 | 2,960.62 | 2,885.51 | 2,942.43 | 2,942.43 | 245,700 |
24 July 2023 | 2,906.38 | 2,919.68 | 2,871.01 | 2,893.76 | 2,893.76 | 255,100 |
21 July 2023 | 2,939.11 | 2,973.00 | 2,923.13 | 2,923.24 | 2,923.24 | 698,800 |
20 July 2023 | 2,920.20 | 2,972.87 | 2,916.14 | 2,917.50 | 2,917.50 | 257,200 |
19 July 2023 | 2,980.46 | 2,998.00 | 2,926.77 | 2,927.88 | 2,927.88 | 299,900 |
18 July 2023 | 2,936.62 | 2,984.57 | 2,920.00 | 2,981.61 | 2,981.61 | 308,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |