Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 2,193.60 | 2,234.10 | 2,187.10 | 2,217.40 | 2,217.40 | 31,200 |
27 Mar 2024 | 2,179.40 | 2,196.20 | 2,172.10 | 2,190.60 | 2,190.60 | 31,200 |
26 Mar 2024 | 2,182.70 | 2,182.70 | 2,175.60 | 2,175.60 | 2,175.60 | 202,373 |
25 Mar 2024 | 2,166.20 | 2,179.40 | 2,166.20 | 2,174.80 | 2,174.80 | 79 |
22 Mar 2024 | 2,179.20 | 2,179.60 | 2,157.50 | 2,158.10 | 2,158.10 | 19 |
21 Mar 2024 | 2,207.00 | 2,211.60 | 2,182.40 | 2,182.40 | 2,182.40 | 63 |
20 Mar 2024 | 2,157.30 | 2,185.90 | 2,150.90 | 2,157.90 | 2,157.90 | 17 |
19 Mar 2024 | 2,156.10 | 2,156.30 | 2,156.10 | 2,156.30 | 2,156.30 | 12 |
18 Mar 2024 | 2,146.20 | 2,160.70 | 2,146.20 | 2,160.70 | 2,160.70 | 21 |
15 Mar 2024 | 2,161.70 | 2,161.70 | 2,157.30 | 2,157.30 | 2,157.30 | 100 |
14 Mar 2024 | 2,163.00 | 2,163.00 | 2,162.30 | 2,163.00 | 2,163.00 | 515 |
13 Mar 2024 | 2,162.50 | 2,175.40 | 2,162.50 | 2,175.40 | 2,175.40 | 20 |
12 Mar 2024 | 2,182.50 | 2,182.70 | 2,160.40 | 2,160.40 | 2,160.40 | 550 |
11 Mar 2024 | 2,181.00 | 2,184.00 | 2,177.20 | 2,182.50 | 2,182.50 | 738 |
08 Mar 2024 | 2,167.30 | 2,194.90 | 2,166.30 | 2,178.60 | 2,178.60 | 259 |
07 Mar 2024 | 2,147.00 | 2,163.00 | 2,147.00 | 2,158.00 | 2,158.00 | 152 |
06 Mar 2024 | 2,125.50 | 2,150.30 | 2,125.50 | 2,150.30 | 2,150.30 | 443 |
05 Mar 2024 | 2,114.90 | 2,133.50 | 2,111.40 | 2,133.50 | 2,133.50 | 1,287 |
04 Mar 2024 | 2,083.60 | 2,119.80 | 2,080.70 | 2,117.70 | 2,117.70 | 805 |
01 Mar 2024 | 2,043.10 | 2,086.90 | 2,041.80 | 2,086.90 | 2,086.90 | 1,210 |
29 Feb 2024 | 2,034.30 | 2,049.80 | 2,034.30 | 2,045.70 | 2,045.70 | 706 |
28 Feb 2024 | 2,029.50 | 2,037.00 | 2,024.80 | 2,033.00 | 2,033.00 | 581 |
27 Feb 2024 | 2,035.90 | 2,035.90 | 2,034.00 | 2,034.00 | 2,034.00 | 964 |
26 Feb 2024 | 2,034.10 | 2,035.40 | 2,024.80 | 2,028.50 | 2,028.50 | 143 |
23 Feb 2024 | 2,026.00 | 2,038.60 | 2,014.90 | 2,038.60 | 2,038.60 | 22 |
22 Feb 2024 | 2,033.20 | 2,033.20 | 2,019.70 | 2,019.70 | 2,019.70 | 964 |
21 Feb 2024 | 2,028.20 | 2,028.20 | 2,022.30 | 2,022.30 | 2,022.30 | 15 |
20 Feb 2024 | 2,015.60 | 2,029.00 | 2,015.60 | 2,027.50 | 2,027.50 | 1,326 |
16 Feb 2024 | 2,005.00 | 2,011.50 | 1,996.50 | 2,011.50 | 2,011.50 | 32 |
15 Feb 2024 | 1,993.60 | 2,007.20 | 1,993.60 | 2,002.10 | 2,002.10 | 286 |
14 Feb 2024 | 1,990.30 | 1,993.50 | 1,984.80 | 1,990.30 | 1,990.30 | 1,916 |
13 Feb 2024 | 2,025.10 | 2,025.80 | 1,990.00 | 1,992.90 | 1,992.90 | 198 |
12 Feb 2024 | 2,025.50 | 2,025.50 | 2,011.60 | 2,018.20 | 2,018.20 | 317 |
09 Feb 2024 | 2,032.00 | 2,032.00 | 2,020.00 | 2,023.30 | 2,023.30 | 62 |
08 Feb 2024 | 2,028.00 | 2,036.70 | 2,020.30 | 2,032.20 | 2,032.20 | 341 |
07 Feb 2024 | 2,032.80 | 2,039.50 | 2,032.70 | 2,035.20 | 2,035.20 | 71 |
06 Feb 2024 | 2,025.90 | 2,037.30 | 2,025.90 | 2,034.50 | 2,034.50 | 249 |
05 Feb 2024 | 2,038.90 | 2,040.80 | 2,013.80 | 2,025.70 | 2,025.70 | 412 |
02 Feb 2024 | 2,054.80 | 2,055.90 | 2,027.70 | 2,036.10 | 2,036.10 | 888 |
01 Feb 2024 | 2,040.20 | 2,064.50 | 2,029.00 | 2,053.00 | 2,053.00 | 947 |
31 Jan 2024 | 2,035.40 | 2,055.00 | 2,030.00 | 2,048.40 | 2,048.40 | 2,007 |
30 Jan 2024 | 2,032.50 | 2,048.50 | 2,028.10 | 2,031.50 | 2,031.50 | 26,907 |
29 Jan 2024 | 2,025.20 | 2,025.20 | 2,025.20 | 2,025.20 | 2,025.20 | 150,708 |
26 Jan 2024 | 2,021.70 | 2,022.40 | 2,016.80 | 2,016.80 | 2,016.80 | 49 |
25 Jan 2024 | 2,012.10 | 2,022.40 | 2,012.10 | 2,016.90 | 2,016.90 | 548 |
24 Jan 2024 | 2,023.20 | 2,033.20 | 2,013.90 | 2,013.90 | 2,013.90 | 253 |
23 Jan 2024 | 2,030.30 | 2,030.30 | 2,022.50 | 2,023.70 | 2,023.70 | 15 |
22 Jan 2024 | 2,021.30 | 2,021.30 | 2,019.80 | 2,019.80 | 2,019.80 | 12 |
19 Jan 2024 | 2,023.20 | 2,036.00 | 2,019.50 | 2,026.50 | 2,026.50 | 50 |
18 Jan 2024 | 2,012.80 | 2,018.60 | 2,009.50 | 2,018.60 | 2,018.60 | 1,474 |
17 Jan 2024 | 2,026.50 | 2,026.50 | 2,002.60 | 2,002.60 | 2,002.60 | 764 |
16 Jan 2024 | 2,051.70 | 2,054.80 | 2,026.00 | 2,026.00 | 2,026.00 | 46 |
12 Jan 2024 | 2,031.10 | 2,057.00 | 2,031.10 | 2,046.70 | 2,046.70 | 390 |
11 Jan 2024 | 2,025.10 | 2,025.10 | 2,014.30 | 2,014.30 | 2,014.30 | 97 |
10 Jan 2024 | 2,029.00 | 2,035.60 | 2,021.70 | 2,021.70 | 2,021.70 | 538 |
09 Jan 2024 | 2,035.80 | 2,035.80 | 2,026.40 | 2,026.40 | 2,026.40 | 27 |
08 Jan 2024 | 2,019.10 | 2,033.70 | 2,019.10 | 2,026.60 | 2,026.60 | 10 |
05 Jan 2024 | 2,044.50 | 2,048.10 | 2,042.40 | 2,042.40 | 2,042.40 | 12 |
04 Jan 2024 | 2,041.60 | 2,044.50 | 2,038.00 | 2,042.30 | 2,042.30 | 88 |
03 Jan 2024 | 2,034.20 | 2,044.00 | 2,034.20 | 2,034.20 | 2,034.20 | 54 |
02 Jan 2024 | 2,063.50 | 2,073.70 | 2,057.10 | 2,064.40 | 2,064.40 | 61 |
29 Dec 2023 | 2,068.00 | 2,068.90 | 2,062.10 | 2,062.40 | 2,062.40 | 47 |
28 Dec 2023 | 2,081.60 | 2,087.30 | 2,066.50 | 2,073.90 | 2,073.90 | 338 |
27 Dec 2023 | 2,067.30 | 2,081.90 | 2,064.80 | 2,081.90 | 2,081.90 | 586 |
26 Dec 2023 | 2,060.00 | 2,060.80 | 2,054.20 | 2,058.20 | 2,058.20 | 64 |
22 Dec 2023 | 2,055.70 | 2,068.70 | 2,052.20 | 2,057.10 | 2,057.10 | 202 |
21 Dec 2023 | 2,035.80 | 2,044.50 | 2,033.00 | 2,039.10 | 2,039.10 | 228 |
20 Dec 2023 | 2,037.10 | 2,037.10 | 2,030.30 | 2,034.50 | 2,034.50 | 258 |
19 Dec 2023 | 2,025.20 | 2,042.70 | 2,025.20 | 2,038.40 | 2,038.40 | 498 |
18 Dec 2023 | 2,024.30 | 2,032.80 | 2,024.00 | 2,026.30 | 2,026.30 | 100 |
15 Dec 2023 | 2,032.60 | 2,043.40 | 2,018.30 | 2,021.10 | 2,021.10 | 261 |
14 Dec 2023 | 2,024.70 | 2,040.10 | 2,024.30 | 2,030.20 | 2,030.20 | 236 |
13 Dec 2023 | 1,978.50 | 2,024.80 | 1,975.00 | 1,982.30 | 1,982.30 | 2,252 |
12 Dec 2023 | 1,984.20 | 1,994.20 | 1,977.80 | 1,977.80 | 1,977.80 | 95 |
11 Dec 2023 | 2,004.10 | 2,004.20 | 1,977.20 | 1,978.00 | 1,978.00 | 651 |
08 Dec 2023 | 2,031.70 | 2,033.10 | 1,995.00 | 1,998.30 | 1,998.30 | 449 |
07 Dec 2023 | 2,029.20 | 2,034.90 | 2,024.00 | 2,029.90 | 2,029.90 | 67 |
06 Dec 2023 | 2,019.90 | 2,035.80 | 2,019.00 | 2,030.50 | 2,030.50 | 417 |
05 Dec 2023 | 2,035.10 | 2,037.00 | 2,010.20 | 2,018.50 | 2,018.50 | 289 |
04 Dec 2023 | 2,075.30 | 2,130.20 | 2,021.00 | 2,024.10 | 2,024.10 | 1,071 |
01 Dec 2023 | 2,038.30 | 2,073.20 | 2,036.00 | 2,071.00 | 2,071.00 | 614 |
30 Nov 2023 | 2,046.10 | 2,047.10 | 2,033.10 | 2,038.10 | 2,038.10 | 2,506 |
29 Nov 2023 | 2,041.70 | 2,052.10 | 2,036.00 | 2,047.10 | 2,047.10 | 15,290 |
28 Nov 2023 | 2,040.60 | 2,042.70 | 2,039.70 | 2,039.70 | 2,039.70 | 174,665 |
27 Nov 2023 | 2,011.70 | 2,011.80 | 2,011.70 | 2,011.80 | 2,011.80 | 228 |
24 Nov 2023 | 1,991.90 | 2,002.20 | 1,991.50 | 2,002.20 | 2,002.20 | 63 |
23 Nov 2023 | 1,991.90 | 1,991.90 | 1,991.50 | 1,991.50 | 1,991.50 | 6,075 |
22 Nov 2023 | 1,999.10 | 1,999.40 | 1,991.00 | 1,991.40 | 1,991.40 | 6,075 |
21 Nov 2023 | 1,990.70 | 2,005.50 | 1,988.50 | 1,999.30 | 1,999.30 | 16 |
20 Nov 2023 | 1,978.70 | 1,979.40 | 1,969.70 | 1,977.70 | 1,977.70 | 182 |
17 Nov 2023 | 1,982.50 | 1,984.00 | 1,979.80 | 1,981.60 | 1,981.60 | 32 |
16 Nov 2023 | 1,965.30 | 1,983.90 | 1,964.60 | 1,983.90 | 1,983.90 | 39 |
15 Nov 2023 | 1,962.80 | 1,962.80 | 1,960.00 | 1,960.10 | 1,960.10 | 6 |
14 Nov 2023 | 1,965.80 | 1,965.80 | 1,961.80 | 1,961.80 | 1,961.80 | 2 |
13 Nov 2023 | 1,939.90 | 1,947.20 | 1,934.00 | 1,945.50 | 1,945.50 | 191 |
10 Nov 2023 | 1,959.60 | 1,959.60 | 1,932.60 | 1,932.60 | 1,932.60 | 375 |
09 Nov 2023 | 1,951.70 | 1,964.20 | 1,945.30 | 1,964.20 | 1,964.20 | 10 |
08 Nov 2023 | 1,967.80 | 1,967.80 | 1,947.70 | 1,951.50 | 1,951.50 | 43 |
07 Nov 2023 | 1,966.50 | 1,966.80 | 1,960.70 | 1,966.80 | 1,966.80 | 20 |
06 Nov 2023 | 1,981.60 | 1,981.60 | 1,977.40 | 1,981.60 | 1,981.60 | 130 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |