Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Dec 2023 | 2,752.00 | 2,753.00 | 2,742.00 | 2,750.00 | 2,750.00 | 2,521 |
30 Nov 2023 | 2,733.00 | 2,736.00 | 2,708.00 | 2,735.00 | 2,735.00 | 5,300 |
29 Nov 2023 | 2,706.00 | 2,728.00 | 2,706.00 | 2,726.00 | 2,726.00 | 8,610 |
28 Nov 2023 | 2,738.00 | 2,738.00 | 2,714.00 | 2,717.50 | 2,717.50 | 8,505 |
27 Nov 2023 | 2,733.00 | 2,741.00 | 2,730.00 | 2,733.00 | 2,733.00 | 7,820 |
24 Nov 2023 | 2,754.00 | 2,754.00 | 2,737.39 | 2,738.00 | 2,738.00 | 4,220 |
23 Nov 2023 | 2,757.00 | 2,760.00 | 2,738.00 | 2,751.50 | 2,751.50 | 11,721 |
22 Nov 2023 | 2,755.00 | 2,773.00 | 2,740.00 | 2,760.00 | 2,760.00 | 1,943 |
21 Nov 2023 | 2,735.00 | 2,746.00 | 2,730.00 | 2,733.50 | 2,733.50 | 8,025 |
20 Nov 2023 | 2,746.00 | 2,747.00 | 2,733.76 | 2,741.00 | 2,741.00 | 3,126 |
17 Nov 2023 | 2,754.00 | 2,754.00 | 2,737.00 | 2,744.00 | 2,744.00 | 3,077 |
16 Nov 2023 | 3,398.51 | 3,398.51 | 3,398.51 | 3,398.51 | 3,398.51 | - |
15 Nov 2023 | 2,732.00 | 2,746.00 | 2,725.43 | 2,737.00 | 2,737.00 | 4,867 |
14 Nov 2023 | 2,706.00 | 2,722.00 | 2,701.00 | 2,717.50 | 2,717.50 | 4,226 |
13 Nov 2023 | 2,715.00 | 2,721.00 | 2,704.00 | 2,707.50 | 2,707.50 | 1,847 |
10 Nov 2023 | 2,706.00 | 2,707.00 | 2,689.00 | 2,700.00 | 2,700.00 | 1,929 |
09 Nov 2023 | 2,708.00 | 2,715.00 | 2,702.43 | 2,706.00 | 2,706.00 | 1,103 |
08 Nov 2023 | 2,687.00 | 2,696.76 | 2,684.68 | 2,690.50 | 2,690.50 | 6,103 |
07 Nov 2023 | 2,664.00 | 2,689.00 | 2,664.00 | 2,686.50 | 2,686.50 | 1,078 |
06 Nov 2023 | 2,664.00 | 2,675.00 | 2,653.00 | 2,665.00 | 2,665.00 | 8,297 |
03 Nov 2023 | 2,683.00 | 2,688.00 | 2,675.00 | 2,672.00 | 2,672.00 | 10,245 |
02 Nov 2023 | 2,656.00 | 2,688.00 | 2,655.42 | 2,679.00 | 2,679.00 | 3,988 |
01 Nov 2023 | 2,634.00 | 2,640.00 | 2,618.83 | 2,633.50 | 2,633.50 | 2,694 |
31 Oct 2023 | 2,624.00 | 2,624.00 | 2,610.32 | 2,617.50 | 2,617.50 | 8,203 |
30 Oct 2023 | 2,609.00 | 2,616.00 | 2,600.00 | 2,605.00 | 2,605.00 | 4,650 |
27 Oct 2023 | 2,623.00 | 2,623.00 | 2,599.00 | 2,600.50 | 2,600.50 | 20,542 |
26 Oct 2023 | 2,623.00 | 2,636.00 | 2,622.00 | 2,618.50 | 2,618.50 | 2,284 |
25 Oct 2023 | 2,635.73 | 2,648.00 | 2,634.36 | 2,643.00 | 2,643.00 | 4,077 |
24 Oct 2023 | 2,625.00 | 2,640.00 | 2,603.00 | 2,635.00 | 2,635.00 | 2,776 |
23 Oct 2023 | 2,629.00 | 2,641.00 | 2,616.00 | 2,622.00 | 2,622.00 | 5,448 |
20 Oct 2023 | 2,656.00 | 2,663.00 | 2,639.00 | 2,638.00 | 2,638.00 | 4,695 |
19 Oct 2023 | 2,685.00 | 2,687.00 | 2,667.00 | 2,680.00 | 2,680.00 | 1,759 |
18 Oct 2023 | 2,702.00 | 2,703.00 | 2,686.28 | 2,690.50 | 2,690.50 | 4,224 |
17 Oct 2023 | 2,704.00 | 2,707.00 | 2,699.12 | 2,703.50 | 2,703.50 | 2,048 |
16 Oct 2023 | 2,692.00 | 2,703.00 | 2,688.45 | 2,704.50 | 2,704.50 | 3,110 |
13 Oct 2023 | 2,706.00 | 2,706.00 | 2,691.00 | 2,692.50 | 2,692.50 | 256 |
12 Oct 2023 | 2,703.00 | 2,708.00 | 2,691.00 | 2,702.50 | 2,702.50 | 8,581 |
11 Oct 2023 | 2,690.00 | 2,696.00 | 2,681.00 | 2,680.50 | 2,680.50 | 4,602 |
10 Oct 2023 | 2,690.00 | 2,702.00 | 2,680.00 | 2,699.50 | 2,699.50 | 4,785 |
09 Oct 2023 | 2,651.00 | 2,669.00 | 2,650.00 | 2,659.00 | 2,659.00 | 9,302 |
06 Oct 2023 | 2,653.00 | 2,654.00 | 2,635.00 | 2,650.50 | 2,650.50 | 3,256 |
05 Oct 2023 | 2,645.00 | 2,668.00 | 2,645.00 | 2,647.00 | 2,647.00 | 2,733 |
04 Oct 2023 | 2,657.00 | 2,657.00 | 2,647.00 | 2,650.50 | 2,650.50 | 6,999 |
03 Oct 2023 | 2,672.00 | 2,672.00 | 2,660.07 | 2,659.50 | 2,659.50 | 2,492 |
02 Oct 2023 | 2,677.00 | 2,696.00 | 2,677.00 | 2,679.00 | 2,679.00 | 1,162 |
29 Sept 2023 | 2,691.00 | 2,697.69 | 2,681.39 | 2,689.00 | 2,689.00 | 10,230 |
28 Sept 2023 | 2,681.00 | 2,682.00 | 2,659.00 | 2,676.00 | 2,676.00 | 892 |
27 Sept 2023 | 2,694.00 | 2,694.00 | 2,681.00 | 2,674.00 | 2,674.00 | 1,452 |
26 Sept 2023 | 2,687.00 | 2,699.00 | 2,687.00 | 2,683.50 | 2,683.50 | 1,559 |
25 Sept 2023 | 2,709.00 | 2,714.00 | 2,693.00 | 2,701.50 | 2,701.50 | 1,389 |
22 Sept 2023 | 2,709.00 | 2,710.00 | 2,689.00 | 2,712.00 | 2,712.00 | 489 |
21 Sept 2023 | 2,722.00 | 2,723.29 | 2,712.00 | 2,704.00 | 2,704.00 | 2,749 |
20 Sept 2023 | 2,719.00 | 2,740.00 | 2,719.00 | 2,736.00 | 2,736.00 | 3,100 |
19 Sept 2023 | 2,736.00 | 2,738.00 | 2,717.00 | 2,714.50 | 2,714.50 | 2,654 |
18 Sept 2023 | 2,733.00 | 2,738.00 | 2,723.00 | 2,730.00 | 2,730.00 | 8,876 |
15 Sept 2023 | 2,758.00 | 2,758.00 | 2,750.00 | 2,739.50 | 2,739.50 | 490 |
14 Sept 2023 | 2,744.00 | 2,744.00 | 2,713.00 | 2,740.00 | 2,740.00 | 2,015 |
13 Sept 2023 | 2,710.00 | 2,712.00 | 2,703.55 | 2,711.00 | 2,711.00 | 2,474 |
12 Sept 2023 | 2,727.00 | 2,730.00 | 2,709.00 | 2,715.50 | 2,715.50 | 1,220 |
11 Sept 2023 | 2,727.00 | 2,727.00 | 2,703.00 | 2,716.00 | 2,716.00 | 4,384 |
08 Sept 2023 | 2,713.00 | 2,716.00 | 2,703.00 | 2,719.50 | 2,719.50 | 150 |
07 Sept 2023 | 2,716.00 | 2,722.00 | 2,706.21 | 2,710.50 | 2,710.50 | 1,616 |
06 Sept 2023 | 2,714.00 | 2,721.00 | 2,698.00 | 2,711.50 | 2,711.50 | 4,805 |
05 Sept 2023 | 2,725.00 | 2,734.00 | 2,714.00 | 2,720.50 | 2,720.50 | 4,247 |
04 Sept 2023 | 2,730.00 | 2,737.00 | 2,718.00 | 2,722.00 | 2,722.00 | 1,618 |
01 Sept 2023 | 2,729.00 | 2,730.00 | 2,716.37 | 2,725.50 | 2,725.50 | 2,594 |
31 Aug 2023 | 2,725.00 | 2,733.00 | 2,719.43 | 2,722.50 | 2,722.50 | 3,324 |
30 Aug 2023 | 2,725.00 | 2,725.00 | 2,716.00 | 2,715.50 | 2,715.50 | 3,002 |
29 Aug 2023 | 2,708.00 | 2,714.78 | 2,703.00 | 2,722.50 | 2,722.50 | 5,277 |
25 Aug 2023 | 2,677.00 | 2,685.00 | 2,671.30 | 2,680.50 | 2,680.50 | 4,223 |
24 Aug 2023 | 2,693.00 | 2,697.00 | 2,693.00 | 2,678.00 | 2,678.00 | 2,085 |
23 Aug 2023 | 2,661.00 | 2,679.00 | 2,655.00 | 2,677.50 | 2,677.50 | 11,467 |
22 Aug 2023 | 2,649.00 | 2,665.00 | 2,649.00 | 2,652.50 | 2,652.50 | 880 |
21 Aug 2023 | 2,656.00 | 2,665.00 | 2,646.00 | 2,642.50 | 2,642.50 | 740 |
18 Aug 2023 | 2,647.00 | 2,649.27 | 2,634.30 | 2,646.00 | 2,646.00 | 6,278 |
17 Aug 2023 | 2,670.00 | 2,681.00 | 2,659.00 | 2,660.50 | 2,660.50 | 6,450 |
16 Aug 2023 | 2,686.00 | 2,691.00 | 2,686.00 | 2,682.00 | 2,682.00 | 2,995 |
15 Aug 2023 | 2,710.00 | 2,722.00 | 2,682.00 | 2,688.50 | 2,688.50 | 3,734 |
14 Aug 2023 | 2,712.00 | 2,718.00 | 2,711.00 | 2,714.50 | 2,714.50 | 2,646 |
11 Aug 2023 | 2,725.00 | 2,726.00 | 2,707.00 | 2,704.50 | 2,704.50 | 1,677 |
10 Aug 2023 | 2,711.00 | 2,734.00 | 2,710.30 | 2,730.00 | 2,730.00 | 1,697 |
09 Aug 2023 | 2,716.00 | 2,724.00 | 2,716.00 | 2,712.00 | 2,712.00 | 3,533 |
08 Aug 2023 | 2,711.00 | 2,717.00 | 2,707.44 | 2,706.00 | 2,706.00 | 2,157 |
07 Aug 2023 | 2,709.00 | 2,716.00 | 2,699.00 | 2,709.00 | 2,709.00 | 7,616 |
04 Aug 2023 | 2,710.00 | 2,730.00 | 2,710.00 | 2,716.00 | 2,716.00 | 2,983 |
03 Aug 2023 | 2,731.00 | 2,741.00 | 2,721.00 | 2,718.50 | 2,718.50 | 2,791 |
02 Aug 2023 | 2,743.00 | 2,752.00 | 2,720.65 | 2,742.00 | 2,742.00 | 2,696 |
01 Aug 2023 | 2,740.00 | 2,755.00 | 2,736.82 | 2,753.00 | 2,753.00 | 2,871 |
31 July 2023 | 2,748.00 | 2,751.00 | 2,729.00 | 2,745.00 | 2,745.00 | 1,685 |
28 July 2023 | 2,740.00 | 2,752.00 | 2,732.00 | 2,751.50 | 2,751.50 | 3,167 |
27 July 2023 | 2,739.00 | 2,752.00 | 2,735.00 | 2,746.00 | 2,746.00 | 1,827 |
26 July 2023 | 2,715.00 | 2,736.57 | 2,714.00 | 2,717.50 | 2,717.50 | 2,894 |
25 July 2023 | 2,750.00 | 2,750.00 | 2,741.00 | 2,745.00 | 2,745.00 | 5,271 |
24 July 2023 | 2,737.00 | 2,748.00 | 2,731.57 | 2,742.50 | 2,742.50 | 2,689 |
21 July 2023 | 2,737.00 | 2,742.00 | 2,737.00 | 2,743.50 | 2,743.50 | 583 |
20 July 2023 | 2,718.00 | 2,732.37 | 2,718.00 | 2,729.00 | 2,729.00 | 4,399 |
19 July 2023 | 2,703.00 | 2,730.00 | 2,702.00 | 2,725.00 | 2,725.00 | 4,616 |
18 July 2023 | 2,662.00 | 2,668.00 | 2,658.24 | 2,683.00 | 2,683.00 | 7,307 |
17 July 2023 | 2,661.00 | 2,661.00 | 2,650.00 | 2,665.00 | 2,665.00 | 1,185 |
14 July 2023 | 2,654.00 | 2,665.00 | 2,648.24 | 2,665.00 | 2,665.00 | 10,124 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |