Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Nov 2023 | 1,948.00 | 1,959.60 | 1,943.10 | 1,949.90 | 1,949.90 | 64,269 |
27 Nov 2023 | 1,949.90 | 1,980.00 | 1,936.10 | 1,949.90 | 1,949.90 | 84,830 |
24 Nov 2023 | 1,972.00 | 1,990.00 | 1,967.70 | 1,972.00 | 1,972.00 | 61,032 |
23 Nov 2023 | 1,985.00 | 1,998.90 | 1,966.00 | 1,985.00 | 1,985.00 | 80,527 |
22 Nov 2023 | 1,999.00 | 2,000.20 | 1,961.00 | 1,999.00 | 1,999.00 | 226,199 |
21 Nov 2023 | 2,010.00 | 2,010.00 | 1,950.00 | 2,010.00 | 2,010.00 | 343,411 |
20 Nov 2023 | 2,025.00 | 2,045.00 | 1,990.90 | 2,025.00 | 2,025.00 | 193,417 |
17 Nov 2023 | 2,010.00 | 2,041.90 | 1,980.00 | 2,010.00 | 2,010.00 | 190,153 |
16 Nov 2023 | 2,000.00 | 2,019.00 | 1,935.00 | 2,000.00 | 2,000.00 | 352,325 |
15 Nov 2023 | 1,955.00 | 1,963.30 | 1,833.00 | 1,955.00 | 1,955.00 | 368,043 |
14 Nov 2023 | 1,888.00 | 1,900.00 | 1,861.10 | 1,888.00 | 1,888.00 | 157,442 |
13 Nov 2023 | 1,890.00 | 1,890.00 | 1,863.50 | 1,890.00 | 1,890.00 | 98,388 |
10 Nov 2023 | 1,892.10 | 1,897.00 | 1,845.00 | 1,892.10 | 1,892.10 | 36,514 |
09 Nov 2023 | 1,876.00 | 1,944.80 | 1,876.00 | 1,876.00 | 1,876.00 | 300,932 |
08 Nov 2023 | 1,930.50 | 1,960.00 | 1,930.50 | 1,930.50 | 1,930.50 | 175,542 |
07 Nov 2023 | 1,952.80 | 1,975.00 | 1,910.00 | 1,952.80 | 1,952.80 | 259,734 |
06 Nov 2023 | 1,920.00 | 1,976.90 | 1,868.90 | 1,920.00 | 1,920.00 | 141,565 |
03 Nov 2023 | 1,819.00 | 1,880.00 | 1,810.00 | 1,899.00 | 1,899.00 | 195,209 |
02 Nov 2023 | 1,805.90 | 1,830.00 | 1,775.00 | 1,805.90 | 1,805.90 | 122,011 |
31 Oct 2023 | 1,822.50 | 1,835.00 | 1,779.10 | 1,822.50 | 1,822.50 | 208,181 |
30 Oct 2023 | 1,810.00 | 1,843.00 | 1,794.70 | 1,810.00 | 1,810.00 | 493,576 |
26 Oct 2023 | 1,850.00 | 1,879.90 | 1,806.00 | 1,850.00 | 1,850.00 | 173,073 |
25 Oct 2023 | 1,842.90 | 1,842.90 | 1,812.10 | 1,842.90 | 1,842.90 | 102,001 |
24 Oct 2023 | 1,839.90 | 1,865.50 | 1,800.00 | 1,839.90 | 1,839.90 | 527,337 |
23 Oct 2023 | 1,820.00 | 1,863.70 | 1,820.00 | 1,820.00 | 1,820.00 | 295,778 |
20 Oct 2023 | 1,850.00 | 1,914.70 | 1,850.00 | 1,850.00 | 1,850.00 | 188,237 |
19 Oct 2023 | 1,915.00 | 1,960.10 | 1,890.10 | 1,915.00 | 1,915.00 | 1,211,914 |
18 Oct 2023 | 1,932.70 | 1,989.90 | 1,923.70 | 1,932.70 | 1,932.70 | 189,468 |
17 Oct 2023 | 1,960.00 | 2,005.20 | 1,939.10 | 1,960.00 | 1,960.00 | 282,661 |
16 Oct 2023 | 1,942.00 | 1,960.00 | 1,934.30 | 1,942.00 | 1,942.00 | 270,316 |
13 Oct 2023 | 1,948.00 | 1,995.00 | 1,928.60 | 1,948.00 | 1,948.00 | 177,273 |
12 Oct 2023 | 1,985.00 | 1,999.90 | 1,973.00 | 1,985.00 | 1,985.00 | 244,411 |
11 Oct 2023 | 1,973.00 | 1,994.00 | 1,955.60 | 1,973.00 | 1,973.00 | 435,855 |
10 Oct 2023 | 1,969.00 | 1,989.00 | 1,923.10 | 1,969.00 | 1,969.00 | 125,422 |
06 Oct 2023 | 1,950.00 | 1,950.00 | 1,901.00 | 1,950.00 | 1,950.00 | 199,245 |
05 Oct 2023 | 1,930.00 | 1,952.90 | 1,920.00 | 1,930.00 | 1,930.00 | 158,344 |
04 Oct 2023 | 1,915.00 | 1,951.00 | 1,909.90 | 1,915.00 | 1,915.00 | 795,956 |
03 Oct 2023 | 1,929.00 | 1,940.00 | 1,902.00 | 1,929.00 | 1,929.00 | 376,763 |
02 Oct 2023 | 1,949.00 | 1,970.00 | 1,925.70 | 1,949.00 | 1,949.00 | 271,348 |
29 Sept 2023 | 1,985.80 | 1,995.00 | 1,955.40 | 1,985.80 | 1,985.80 | 243,002 |
28 Sept 2023 | 1,995.00 | 2,007.90 | 1,985.00 | 1,995.00 | 1,995.00 | 455,402 |
27 Sept 2023 | 1,999.00 | 2,030.00 | 1,969.50 | 1,999.00 | 1,999.00 | 658,402 |
26 Sept 2023 | 2,016.80 | 2,033.90 | 1,985.10 | 2,016.80 | 2,016.80 | 399,460 |
25 Sept 2023 | 2,015.00 | 2,050.00 | 1,984.50 | 2,015.00 | 2,015.00 | 301,627 |
22 Sept 2023 | 2,039.00 | 2,070.50 | 2,020.00 | 2,039.00 | 2,039.00 | 572,872 |
21 Sept 2023 | 2,044.00 | 2,070.70 | 2,005.40 | 2,044.00 | 2,044.00 | 330,510 |
20 Sept 2023 | 2,050.00 | 2,090.00 | 2,040.10 | 2,050.00 | 2,050.00 | 400,779 |
15 Sept 2023 | 2,090.00 | 2,109.90 | 2,065.00 | 2,090.00 | 2,090.00 | 3,464,637 |
14 Sept 2023 | 2,100.00 | 2,109.90 | 2,084.90 | 2,100.00 | 2,100.00 | 172,822 |
13 Sept 2023 | 2,105.00 | 2,149.90 | 2,060.40 | 2,105.00 | 2,105.00 | 395,570 |
12 Sept 2023 | 2,110.00 | 2,110.00 | 2,050.50 | 2,110.00 | 2,110.00 | 605,149 |
11 Sept 2023 | 2,070.00 | 2,070.00 | 2,040.10 | 2,070.00 | 2,070.00 | 375,661 |
08 Sept 2023 | 2,050.00 | 2,055.00 | 2,011.60 | 2,050.00 | 2,050.00 | 233,442 |
07 Sept 2023 | 2,024.90 | 2,050.00 | 2,000.00 | 2,024.90 | 2,024.90 | 165,513 |
06 Sept 2023 | 2,040.00 | 2,062.80 | 2,027.00 | 2,040.00 | 2,040.00 | 268,120 |
05 Sept 2023 | 2,055.00 | 2,094.90 | 2,021.50 | 2,055.00 | 2,055.00 | 399,970 |
04 Sept 2023 | 2,070.00 | 2,108.00 | 2,060.10 | 2,070.00 | 2,070.00 | 407,940 |
01 Sept 2023 | 2,110.00 | 2,110.00 | 2,050.00 | 2,110.00 | 2,110.00 | 263,761 |
31 Aug 2023 | 2,100.10 | 2,119.00 | 2,044.40 | 2,100.10 | 2,100.10 | 3,034,739 |
30 Aug 2023 | 2,056.00 | 2,130.60 | 2,049.70 | 2,056.00 | 2,056.00 | 412,002 |
29 Aug 2023 | 2,100.00 | 2,141.70 | 2,079.80 | 2,100.00 | 2,100.00 | 1,587,870 |
28 Aug 2023 | 2,130.00 | 2,142.50 | 2,115.00 | 2,130.00 | 2,130.00 | 116,774 |
25 Aug 2023 | 2,115.00 | 2,218.30 | 2,115.00 | 2,115.00 | 2,115.00 | 267,946 |
24 Aug 2023 | 2,150.00 | 2,287.50 | 2,150.00 | 2,150.00 | 2,150.00 | 320,891 |
23 Aug 2023 | 2,247.00 | 2,289.00 | 2,234.20 | 2,247.00 | 2,247.00 | 253,690 |
22 Aug 2023 | 2,208.00 | 2,216.90 | 2,144.90 | 2,208.00 | 2,208.00 | 140,422 |
21 Aug 2023 | 2,146.00 | 2,179.90 | 2,110.90 | 2,146.00 | 2,146.00 | 382,994 |
18 Aug 2023 | 2,179.90 | 2,180.00 | 2,121.10 | 2,179.90 | 2,179.90 | 314,140 |
17 Aug 2023 | 2,185.30 | 2,334.00 | 2,185.20 | 2,185.30 | 2,185.30 | 178,691 |
16 Aug 2023 | 2,253.10 | 2,299.00 | 2,218.40 | 2,253.10 | 2,253.10 | 181,902 |
14 Aug 2023 | 2,280.00 | 2,299.00 | 2,260.00 | 2,280.00 | 2,280.00 | 204,696 |
11 Aug 2023 | 2,289.00 | 2,320.10 | 2,280.00 | 2,289.00 | 2,289.00 | 126,275 |
10 Aug 2023 | 2,295.00 | 2,347.10 | 2,292.20 | 2,295.00 | 2,295.00 | 219,716 |
09 Aug 2023 | 2,329.00 | 2,370.30 | 2,310.00 | 2,329.00 | 2,329.00 | 253,093 |
08 Aug 2023 | 2,315.00 | 2,338.00 | 2,289.50 | 2,315.00 | 2,315.00 | 279,125 |
07 Aug 2023 | 2,340.00 | 2,358.00 | 2,312.00 | 2,340.00 | 2,340.00 | 130,170 |
04 Aug 2023 | 2,359.80 | 2,389.90 | 2,330.10 | 2,359.80 | 2,359.80 | 99,672 |
03 Aug 2023 | 2,340.00 | 2,350.10 | 2,325.10 | 2,340.00 | 2,340.00 | 82,591 |
02 Aug 2023 | 2,350.00 | 2,413.90 | 2,312.70 | 2,350.00 | 2,350.00 | 597,452 |
01 Aug 2023 | 2,395.00 | 2,418.00 | 2,333.10 | 2,395.00 | 2,395.00 | 483,135 |
31 July 2023 | 2,320.00 | 2,359.70 | 2,285.00 | 2,320.00 | 2,320.00 | 536,152 |
28 July 2023 | 2,259.80 | 2,264.90 | 2,180.00 | 2,259.80 | 2,259.80 | 170,161 |
27 July 2023 | 2,190.00 | 2,244.00 | 2,190.00 | 2,190.00 | 2,190.00 | 118,246 |
26 July 2023 | 2,194.50 | 2,223.90 | 2,168.10 | 2,194.50 | 2,194.50 | 274,740 |
25 July 2023 | 2,190.00 | 2,248.80 | 2,190.00 | 2,190.00 | 2,190.00 | 86,201 |
24 July 2023 | 2,204.90 | 2,260.00 | 2,174.90 | 2,204.90 | 2,204.90 | 249,096 |
21 July 2023 | 2,234.00 | 2,275.00 | 2,180.00 | 2,234.00 | 2,234.00 | 146,334 |
20 July 2023 | 2,260.00 | 2,280.00 | 2,246.00 | 2,260.00 | 2,260.00 | 414,504 |
19 July 2023 | 2,279.80 | 2,320.00 | 2,219.90 | 2,279.80 | 2,279.80 | 311,302 |
18 July 2023 | 2,245.00 | 2,250.00 | 2,172.00 | 2,245.00 | 2,245.00 | 387,183 |
17 July 2023 | 2,180.00 | 2,180.00 | 2,085.00 | 2,180.00 | 2,180.00 | 686,709 |
14 July 2023 | 2,085.00 | 2,089.00 | 2,025.00 | 2,085.00 | 2,085.00 | 446,299 |
13 July 2023 | 2,033.80 | 2,080.00 | 2,032.40 | 2,033.80 | 2,033.80 | 382,327 |
12 July 2023 | 2,065.00 | 2,070.00 | 2,040.00 | 2,065.00 | 2,065.00 | 444,387 |
11 July 2023 | 2,031.00 | 2,095.00 | 2,021.00 | 2,031.00 | 2,031.00 | 597,287 |
10 July 2023 | 2,045.00 | 2,046.40 | 1,965.00 | 2,045.00 | 2,045.00 | 246,772 |
07 July 2023 | 1,985.50 | 2,014.90 | 1,970.00 | 1,985.50 | 1,985.50 | 295,532 |
06 July 2023 | 1,965.00 | 1,977.00 | 1,939.90 | 1,965.00 | 1,965.00 | 394,211 |
05 July 2023 | 1,977.00 | 2,020.00 | 1,976.10 | 1,977.00 | 1,977.00 | 425,684 |
04 July 2023 | 2,002.00 | 2,049.00 | 1,984.40 | 2,002.00 | 2,002.00 | 458,099 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |