Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 2,512.00 | 2,529.00 | 2,503.00 | 2,503.00 | 2,503.00 | 934,577 |
27 Mar 2024 | 2,513.00 | 2,549.00 | 2,504.00 | 2,518.00 | 2,518.00 | 777,014 |
26 Mar 2024 | 2,490.00 | 2,510.00 | 2,486.00 | 2,510.00 | 2,510.00 | 599,690 |
25 Mar 2024 | 2,473.00 | 2,504.00 | 2,473.00 | 2,489.00 | 2,489.00 | 984,671 |
22 Mar 2024 | 2,472.00 | 2,504.00 | 2,468.00 | 2,479.00 | 2,479.00 | 450,167 |
21 Mar 2024 | 2,467.00 | 2,475.00 | 2,439.00 | 2,468.00 | 2,468.00 | 499,396 |
20 Mar 2024 | 2,464.00 | 2,467.00 | 2,442.00 | 2,443.00 | 2,443.00 | 606,591 |
19 Mar 2024 | 2,471.00 | 2,488.00 | 2,446.00 | 2,452.00 | 2,452.00 | 859,143 |
18 Mar 2024 | 2,480.00 | 2,500.00 | 2,465.76 | 2,481.00 | 2,481.00 | 720,410 |
15 Mar 2024 | 2,460.00 | 2,498.00 | 2,458.00 | 2,480.00 | 2,480.00 | 1,893,020 |
14 Mar 2024 | 2,480.00 | 2,489.00 | 2,452.00 | 2,467.00 | 2,467.00 | 681,618 |
13 Mar 2024 | 2,477.00 | 2,496.00 | 2,458.00 | 2,475.00 | 2,475.00 | 2,020,693 |
12 Mar 2024 | 2,466.00 | 2,477.00 | 2,445.00 | 2,467.00 | 2,467.00 | 1,151,991 |
11 Mar 2024 | 2,442.00 | 2,469.00 | 2,436.00 | 2,441.00 | 2,441.00 | 1,072,400 |
08 Mar 2024 | 2,480.00 | 2,487.01 | 2,430.00 | 2,460.00 | 2,460.00 | 707,604 |
07 Mar 2024 | 2,464.00 | 2,479.00 | 2,446.00 | 2,471.00 | 2,471.00 | 972,682 |
06 Mar 2024 | 2,487.00 | 2,498.00 | 2,443.88 | 2,460.00 | 2,460.00 | 1,042,764 |
05 Mar 2024 | 2,471.00 | 2,502.76 | 2,470.12 | 2,484.00 | 2,484.00 | 1,454,940 |
04 Mar 2024 | 2,455.00 | 2,472.00 | 2,446.00 | 2,471.00 | 2,471.00 | 606,253 |
01 Mar 2024 | 2,474.00 | 2,483.00 | 2,446.00 | 2,464.00 | 2,464.00 | 502,711 |
29 Feb 2024 | 2,481.00 | 2,494.83 | 2,456.00 | 2,465.00 | 2,465.00 | 1,104,461 |
28 Feb 2024 | 2,498.00 | 2,506.00 | 2,476.00 | 2,476.00 | 2,476.00 | 2,718,788 |
27 Feb 2024 | 2,486.00 | 2,502.00 | 2,484.00 | 2,488.00 | 2,488.00 | 1,839,941 |
26 Feb 2024 | 2,495.00 | 2,505.00 | 2,490.40 | 2,491.00 | 2,491.00 | 367,586 |
23 Feb 2024 | 2,493.00 | 2,505.00 | 2,482.00 | 2,495.00 | 2,495.00 | 489,768 |
22 Feb 2024 | 2,500.00 | 2,509.00 | 2,483.95 | 2,495.00 | 2,495.00 | 543,530 |
21 Feb 2024 | 2,480.00 | 2,501.00 | 2,480.00 | 2,500.00 | 2,500.00 | 629,128 |
20 Feb 2024 | 2,477.00 | 2,499.00 | 2,473.00 | 2,481.00 | 2,481.00 | 661,692 |
19 Feb 2024 | 2,462.00 | 2,478.00 | 2,451.00 | 2,478.00 | 2,478.00 | 507,753 |
16 Feb 2024 | 2,454.00 | 2,480.00 | 2,435.00 | 2,462.00 | 2,462.00 | 1,489,083 |
15 Feb 2024 | 2,400.00 | 2,458.00 | 2,390.00 | 2,440.00 | 2,440.00 | 990,871 |
14 Feb 2024 | 2,294.00 | 2,390.00 | 2,287.00 | 2,382.00 | 2,382.00 | 1,342,015 |
13 Feb 2024 | 2,214.00 | 2,221.00 | 2,173.00 | 2,206.00 | 2,206.00 | 2,414,115 |
12 Feb 2024 | 2,200.00 | 2,223.00 | 2,195.00 | 2,213.00 | 2,213.00 | 712,872 |
09 Feb 2024 | 2,177.00 | 2,217.00 | 2,177.00 | 2,191.00 | 2,191.00 | 1,344,293 |
08 Feb 2024 | 2,230.00 | 2,239.00 | 2,177.00 | 2,177.00 | 2,177.00 | 1,151,295 |
07 Feb 2024 | 2,297.00 | 2,306.00 | 2,239.00 | 2,239.00 | 2,239.00 | 892,122 |
06 Feb 2024 | 2,328.00 | 2,335.00 | 2,280.00 | 2,290.00 | 2,290.00 | 2,019,607 |
05 Feb 2024 | 2,320.00 | 2,348.00 | 2,320.00 | 2,325.00 | 2,325.00 | 654,339 |
02 Feb 2024 | 2,349.00 | 2,352.00 | 2,327.49 | 2,334.00 | 2,334.00 | 552,274 |
01 Feb 2024 | 2,330.00 | 2,343.44 | 2,321.00 | 2,330.00 | 2,330.00 | 469,179 |
31 Jan 2024 | 2,332.00 | 2,339.87 | 2,323.00 | 2,328.00 | 2,328.00 | 859,628 |
30 Jan 2024 | 2,343.00 | 2,355.00 | 2,331.00 | 2,331.00 | 2,331.00 | 702,458 |
29 Jan 2024 | 2,339.00 | 2,351.00 | 2,335.00 | 2,338.00 | 2,338.00 | 526,285 |
26 Jan 2024 | 2,326.00 | 2,351.00 | 2,325.00 | 2,342.00 | 2,342.00 | 587,065 |
25 Jan 2024 | 2,308.00 | 2,323.00 | 2,301.00 | 2,320.00 | 2,320.00 | 293,383 |
24 Jan 2024 | 2,326.79 | 2,333.00 | 2,313.00 | 2,313.00 | 2,313.00 | 453,750 |
23 Jan 2024 | 2,342.00 | 2,351.00 | 2,322.00 | 2,328.00 | 2,328.00 | 591,328 |
22 Jan 2024 | 2,346.00 | 2,353.00 | 2,322.00 | 2,332.00 | 2,332.00 | 498,094 |
19 Jan 2024 | 2,344.00 | 2,355.00 | 2,329.00 | 2,334.00 | 2,334.00 | 469,683 |
18 Jan 2024 | 2,343.00 | 2,343.00 | 2,322.00 | 2,334.00 | 2,334.00 | 383,803 |
17 Jan 2024 | 2,358.00 | 2,363.00 | 2,323.00 | 2,340.00 | 2,340.00 | 844,323 |
16 Jan 2024 | 2,363.00 | 2,381.00 | 2,353.00 | 2,375.00 | 2,375.00 | 724,471 |
15 Jan 2024 | 2,378.00 | 2,387.00 | 2,364.00 | 2,384.00 | 2,384.00 | 387,824 |
12 Jan 2024 | 2,345.00 | 2,365.00 | 2,336.00 | 2,364.00 | 2,364.00 | 591,552 |
11 Jan 2024 | 2,340.00 | 2,340.00 | 2,318.00 | 2,332.00 | 2,332.00 | 757,792 |
10 Jan 2024 | 2,332.00 | 2,336.00 | 2,311.00 | 2,318.00 | 2,318.00 | 434,839 |
09 Jan 2024 | 2,328.00 | 2,345.00 | 2,319.00 | 2,338.00 | 2,338.00 | 1,107,006 |
08 Jan 2024 | 2,302.00 | 2,322.00 | 2,292.00 | 2,321.00 | 2,321.00 | 368,216 |
05 Jan 2024 | 2,294.00 | 2,316.00 | 2,284.00 | 2,304.00 | 2,304.00 | 392,300 |
04 Jan 2024 | 2,311.00 | 2,318.00 | 2,290.00 | 2,309.00 | 2,309.00 | 945,112 |
03 Jan 2024 | 2,315.00 | 2,329.00 | 2,300.00 | 2,311.00 | 2,311.00 | 420,495 |
02 Jan 2024 | 2,306.00 | 2,315.00 | 2,285.00 | 2,315.00 | 2,315.00 | 448,972 |
29 Dec 2023 | 2,300.00 | 2,305.00 | 2,293.00 | 2,305.00 | 2,305.00 | 163,619 |
28 Dec 2023 | 2,293.00 | 2,298.00 | 2,285.00 | 2,287.00 | 2,287.00 | 241,030 |
27 Dec 2023 | 2,297.00 | 2,312.00 | 2,267.00 | 2,288.00 | 2,288.00 | 295,873 |
22 Dec 2023 | 2,275.00 | 2,301.00 | 2,234.06 | 2,289.00 | 2,289.00 | 105,628 |
21 Dec 2023 | 2,291.00 | 2,304.00 | 2,277.00 | 2,287.00 | 2,287.00 | 364,220 |
20 Dec 2023 | 2,292.00 | 2,316.00 | 2,270.00 | 2,297.00 | 2,297.00 | 2,100,315 |
19 Dec 2023 | 2,270.00 | 2,286.00 | 2,263.00 | 2,284.00 | 2,284.00 | 934,529 |
18 Dec 2023 | 2,277.00 | 2,286.00 | 2,260.00 | 2,273.00 | 2,273.00 | 375,484 |
15 Dec 2023 | 2,292.00 | 2,312.00 | 2,265.00 | 2,277.00 | 2,277.00 | 1,258,059 |
14 Dec 2023 | 2,290.00 | 2,328.00 | 2,285.00 | 2,296.00 | 2,296.00 | 780,924 |
13 Dec 2023 | 2,279.00 | 2,291.00 | 2,259.00 | 2,274.00 | 2,274.00 | 664,062 |
12 Dec 2023 | 2,272.00 | 2,293.00 | 2,256.00 | 2,277.00 | 2,277.00 | 554,743 |
11 Dec 2023 | 2,269.00 | 2,278.00 | 2,256.00 | 2,270.00 | 2,270.00 | 526,865 |
08 Dec 2023 | 2,259.00 | 2,294.00 | 2,252.00 | 2,273.00 | 2,273.00 | 1,056,843 |
07 Dec 2023 | 2,227.00 | 2,267.00 | 2,209.00 | 2,258.00 | 2,258.00 | 1,147,187 |
06 Dec 2023 | 2,252.00 | 2,264.00 | 2,232.00 | 2,232.00 | 2,232.00 | 1,049,290 |
05 Dec 2023 | 2,217.00 | 2,228.00 | 2,195.00 | 2,226.00 | 2,226.00 | 491,538 |
04 Dec 2023 | 2,205.00 | 2,228.00 | 2,205.00 | 2,218.00 | 2,218.00 | 469,395 |
01 Dec 2023 | 2,200.00 | 2,227.00 | 2,196.00 | 2,218.00 | 2,218.00 | 912,784 |
30 Nov 2023 | 2,175.00 | 2,201.00 | 2,170.84 | 2,196.00 | 2,196.00 | 1,810,223 |
29 Nov 2023 | 2,198.00 | 2,206.00 | 2,179.00 | 2,179.00 | 2,179.00 | 427,168 |
28 Nov 2023 | 2,181.00 | 2,210.00 | 2,163.00 | 2,205.00 | 2,205.00 | 992,554 |
27 Nov 2023 | 2,180.00 | 2,197.00 | 2,178.00 | 2,181.00 | 2,181.00 | 554,614 |
24 Nov 2023 | 2,182.00 | 2,191.00 | 2,172.38 | 2,181.00 | 2,181.00 | 1,604,873 |
23 Nov 2023 | 2,188.00 | 2,201.00 | 2,181.00 | 2,190.00 | 2,190.00 | 391,436 |
22 Nov 2023 | 2,174.00 | 2,188.00 | 2,173.00 | 2,188.00 | 2,188.00 | 594,325 |
21 Nov 2023 | 2,111.00 | 2,203.00 | 2,082.00 | 2,176.00 | 2,176.00 | 772,316 |
20 Nov 2023 | 2,111.00 | 2,126.00 | 2,086.36 | 2,089.00 | 2,089.00 | 494,546 |
17 Nov 2023 | 2,104.00 | 2,131.00 | 2,095.05 | 2,117.00 | 2,117.00 | 616,831 |
16 Nov 2023 | 2,078.00 | 2,109.00 | 2,076.00 | 2,096.00 | 2,096.00 | 875,299 |
15 Nov 2023 | 2,084.00 | 2,113.00 | 2,078.00 | 2,090.00 | 2,090.00 | 1,083,458 |
14 Nov 2023 | 2,096.00 | 2,108.00 | 2,065.00 | 2,065.00 | 2,065.00 | 699,558 |
13 Nov 2023 | 2,094.00 | 2,098.50 | 2,082.00 | 2,093.00 | 2,093.00 | 377,674 |
10 Nov 2023 | 2,129.00 | 2,129.00 | 2,071.90 | 2,085.00 | 2,085.00 | 850,442 |
09 Nov 2023 | 2,112.00 | 2,141.00 | 2,112.00 | 2,135.00 | 2,135.00 | 373,235 |
08 Nov 2023 | 2,111.00 | 2,142.00 | 2,101.00 | 2,118.00 | 2,118.00 | 1,163,501 |
07 Nov 2023 | 2,124.00 | 2,133.00 | 2,100.00 | 2,118.00 | 2,118.00 | 1,396,161 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |