Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 2,340.00 | 2,351.70 | 2,340.00 | 2,351.70 | 2,351.70 | 9 |
27 Mar 2024 | 2,324.10 | 2,324.10 | 2,324.10 | 2,324.10 | 2,324.10 | 9 |
26 Mar 2024 | 2,310.50 | 2,310.50 | 2,310.50 | 2,310.50 | 2,310.50 | - |
25 Mar 2024 | 2,308.80 | 2,308.80 | 2,308.80 | 2,308.80 | 2,308.80 | 2 |
22 Mar 2024 | 2,291.70 | 2,291.70 | 2,291.70 | 2,291.70 | 2,291.70 | - |
21 Mar 2024 | 2,317.50 | 2,317.50 | 2,317.30 | 2,317.30 | 2,317.30 | 3 |
20 Mar 2024 | 2,290.00 | 2,320.00 | 2,290.00 | 2,293.00 | 2,293.00 | 3 |
19 Mar 2024 | 2,292.40 | 2,292.40 | 2,291.40 | 2,292.40 | 2,292.40 | 3 |
18 Mar 2024 | 2,296.90 | 2,296.90 | 2,296.90 | 2,296.90 | 2,296.90 | 6 |
15 Mar 2024 | 2,292.80 | 2,292.80 | 2,292.80 | 2,292.80 | 2,292.80 | 2 |
14 Mar 2024 | 2,303.10 | 2,303.10 | 2,297.80 | 2,297.80 | 2,297.80 | 1 |
13 Mar 2024 | 2,292.50 | 2,310.40 | 2,292.50 | 2,310.40 | 2,310.40 | 2 |
12 Mar 2024 | 2,300.00 | 2,300.00 | 2,288.50 | 2,294.70 | 2,294.70 | 15 |
11 Mar 2024 | 2,316.00 | 2,316.00 | 2,316.00 | 2,316.00 | 2,316.00 | 7 |
08 Mar 2024 | 2,309.50 | 2,326.80 | 2,309.50 | 2,311.70 | 2,311.70 | 2 |
07 Mar 2024 | 2,290.80 | 2,292.70 | 2,290.80 | 2,290.80 | 2,290.80 | 56 |
06 Mar 2024 | 2,266.10 | 2,283.60 | 2,266.10 | 2,283.60 | 2,283.60 | 1 |
05 Mar 2024 | 2,261.40 | 2,268.00 | 2,261.40 | 2,267.30 | 2,267.30 | 28 |
04 Mar 2024 | 2,251.10 | 2,251.10 | 2,251.10 | 2,251.10 | 2,251.10 | 1 |
01 Mar 2024 | 2,218.50 | 2,218.50 | 2,218.50 | 2,218.50 | 2,218.50 | - |
29 Feb 2024 | 2,174.60 | 2,176.90 | 2,174.60 | 2,176.90 | 2,176.90 | 2 |
28 Feb 2024 | 2,164.80 | 2,164.80 | 2,164.80 | 2,164.80 | 2,164.80 | - |
27 Feb 2024 | 2,166.10 | 2,166.10 | 2,166.10 | 2,166.10 | 2,166.10 | - |
26 Feb 2024 | 2,160.10 | 2,160.10 | 2,160.10 | 2,160.10 | 2,160.10 | - |
23 Feb 2024 | 2,169.80 | 2,169.80 | 2,169.80 | 2,169.80 | 2,169.80 | 2 |
22 Feb 2024 | 2,150.70 | 2,150.70 | 2,150.70 | 2,150.70 | 2,150.70 | 2 |
21 Feb 2024 | 2,153.80 | 2,153.80 | 2,153.80 | 2,153.80 | 2,153.80 | - |
20 Feb 2024 | 2,158.60 | 2,158.60 | 2,158.60 | 2,158.60 | 2,158.60 | - |
16 Feb 2024 | 2,140.00 | 2,143.30 | 2,140.00 | 2,143.30 | 2,143.30 | 2 |
15 Feb 2024 | 2,133.40 | 2,133.40 | 2,133.40 | 2,133.40 | 2,133.40 | - |
14 Feb 2024 | 2,122.40 | 2,123.00 | 2,120.70 | 2,123.00 | 2,123.00 | 2 |
13 Feb 2024 | 2,132.20 | 2,132.20 | 2,125.30 | 2,125.30 | 2,125.30 | 5 |
12 Feb 2024 | 2,149.10 | 2,149.10 | 2,149.10 | 2,149.10 | 2,149.10 | - |
09 Feb 2024 | 2,154.20 | 2,154.20 | 2,154.20 | 2,154.20 | 2,154.20 | 465 |
08 Feb 2024 | 2,162.80 | 2,162.80 | 2,162.80 | 2,162.80 | 2,162.80 | - |
07 Feb 2024 | 2,166.10 | 2,166.10 | 2,166.10 | 2,166.10 | 2,166.10 | - |
06 Feb 2024 | 2,166.00 | 2,166.00 | 2,166.00 | 2,166.00 | 2,166.00 | 2 |
05 Feb 2024 | 2,157.90 | 2,157.90 | 2,157.90 | 2,157.90 | 2,157.90 | 19 |
02 Feb 2024 | 2,166.60 | 2,167.80 | 2,166.60 | 2,167.80 | 2,167.80 | 18 |
01 Feb 2024 | 2,181.60 | 2,181.60 | 2,181.60 | 2,181.60 | 2,181.60 | 2 |
31 Jan 2024 | 2,177.90 | 2,177.90 | 2,177.90 | 2,177.90 | 2,177.90 | 8 |
30 Jan 2024 | 2,163.30 | 2,163.30 | 2,163.30 | 2,163.30 | 2,163.30 | 1 |
29 Jan 2024 | 2,156.10 | 2,156.10 | 2,156.10 | 2,156.10 | 2,156.10 | - |
26 Jan 2024 | 2,147.50 | 2,147.50 | 2,147.50 | 2,147.50 | 2,147.50 | - |
25 Jan 2024 | 2,147.50 | 2,147.50 | 2,147.50 | 2,147.50 | 2,147.50 | - |
24 Jan 2024 | 2,146.30 | 2,146.30 | 2,146.30 | 2,146.30 | 2,146.30 | - |
23 Jan 2024 | 2,156.20 | 2,156.20 | 2,156.20 | 2,156.20 | 2,156.20 | 180 |
22 Jan 2024 | 2,152.40 | 2,152.40 | 2,152.40 | 2,152.40 | 2,152.40 | - |
19 Jan 2024 | 2,159.40 | 2,159.40 | 2,159.40 | 2,159.40 | 2,159.40 | - |
18 Jan 2024 | 2,150.90 | 2,150.90 | 2,150.90 | 2,150.90 | 2,150.90 | 63 |
17 Jan 2024 | 2,135.90 | 2,135.90 | 2,135.90 | 2,135.90 | 2,135.90 | - |
16 Jan 2024 | 2,158.10 | 2,158.10 | 2,158.10 | 2,158.10 | 2,158.10 | - |
12 Jan 2024 | 2,179.40 | 2,179.40 | 2,179.40 | 2,179.40 | 2,179.40 | 2 |
11 Jan 2024 | 2,150.20 | 2,150.20 | 2,150.20 | 2,150.20 | 2,150.20 | - |
10 Jan 2024 | 2,159.40 | 2,159.40 | 2,159.40 | 2,159.40 | 2,159.40 | 1 |
09 Jan 2024 | 2,164.90 | 2,164.90 | 2,164.90 | 2,164.90 | 2,164.90 | - |
08 Jan 2024 | 2,164.90 | 2,164.90 | 2,164.90 | 2,164.90 | 2,164.90 | - |
05 Jan 2024 | 2,181.50 | 2,181.50 | 2,181.50 | 2,181.50 | 2,181.50 | - |
04 Jan 2024 | 2,181.60 | 2,181.60 | 2,181.60 | 2,181.60 | 2,181.60 | 80 |
03 Jan 2024 | 2,174.20 | 2,174.20 | 2,174.20 | 2,174.20 | 2,174.20 | - |
02 Jan 2024 | 2,204.80 | 2,204.80 | 2,204.80 | 2,204.80 | 2,204.80 | 2 |
29 Dec 2023 | 2,203.10 | 2,203.10 | 2,203.10 | 2,203.10 | 2,203.10 | - |
28 Dec 2023 | 2,214.80 | 2,214.80 | 2,214.80 | 2,214.80 | 2,214.80 | - |
27 Dec 2023 | 2,223.80 | 2,223.80 | 2,223.80 | 2,223.80 | 2,223.80 | - |
26 Dec 2023 | 2,200.50 | 2,200.50 | 2,200.50 | 2,200.50 | 2,200.50 | - |
22 Dec 2023 | 2,199.80 | 2,199.80 | 2,199.80 | 2,199.80 | 2,199.80 | - |
21 Dec 2023 | 2,182.20 | 2,182.20 | 2,182.20 | 2,182.20 | 2,182.20 | - |
20 Dec 2023 | 2,179.30 | 2,179.30 | 2,179.30 | 2,179.30 | 2,179.30 | - |
19 Dec 2023 | 2,184.70 | 2,184.70 | 2,184.70 | 2,184.70 | 2,184.70 | - |
18 Dec 2023 | 2,176.20 | 2,176.60 | 2,172.40 | 2,172.40 | 2,172.40 | 5 |
15 Dec 2023 | 2,167.80 | 2,167.80 | 2,166.60 | 2,167.80 | 2,167.80 | 5 |
14 Dec 2023 | 2,176.50 | 2,176.50 | 2,176.50 | 2,176.50 | 2,176.50 | 12 |
13 Dec 2023 | 2,133.50 | 2,155.70 | 2,133.50 | 2,133.50 | 2,133.50 | 8 |
12 Dec 2023 | 2,132.10 | 2,132.10 | 2,129.60 | 2,129.60 | 2,129.60 | 41 |
11 Dec 2023 | 2,131.50 | 2,131.50 | 2,131.50 | 2,131.50 | 2,131.50 | 4 |
08 Dec 2023 | 2,148.70 | 2,152.50 | 2,148.70 | 2,152.50 | 2,152.50 | 2 |
07 Dec 2023 | 2,183.40 | 2,183.40 | 2,183.40 | 2,183.40 | 2,183.40 | 2 |
06 Dec 2023 | 2,184.50 | 2,187.80 | 2,171.60 | 2,184.50 | 2,184.50 | 24 |
05 Dec 2023 | 2,170.90 | 2,173.80 | 2,165.20 | 2,172.80 | 2,172.80 | 11 |
04 Dec 2023 | 2,250.00 | 2,275.00 | 2,181.30 | 2,181.30 | 2,181.30 | 7 |
01 Dec 2023 | 2,230.50 | 2,230.50 | 2,230.50 | 2,230.50 | 2,230.50 | - |
30 Nov 2023 | 2,198.70 | 2,198.70 | 2,198.70 | 2,198.70 | 2,198.70 | - |
29 Nov 2023 | 2,208.70 | 2,208.70 | 2,208.70 | 2,208.70 | 2,208.70 | 1 |
28 Nov 2023 | 2,203.60 | 2,203.60 | 2,203.60 | 2,203.60 | 2,203.60 | 3 |
27 Nov 2023 | 2,176.70 | 2,176.70 | 2,176.70 | 2,176.70 | 2,176.70 | 2 |
24 Nov 2023 | 2,166.60 | 2,166.60 | 2,166.60 | 2,166.60 | 2,166.60 | 1 |
23 Nov 2023 | - | - | - | - | - | - |
22 Nov 2023 | 2,156.50 | 2,156.50 | 2,156.50 | 2,156.50 | 2,156.50 | - |
21 Nov 2023 | 2,163.30 | 2,163.30 | 2,163.30 | 2,163.30 | 2,163.30 | - |
20 Nov 2023 | 2,140.90 | 2,140.90 | 2,140.90 | 2,140.90 | 2,140.90 | - |
17 Nov 2023 | 2,145.80 | 2,145.80 | 2,145.80 | 2,145.80 | 2,145.80 | - |
16 Nov 2023 | 2,148.70 | 2,148.70 | 2,148.70 | 2,148.70 | 2,148.70 | - |
15 Nov 2023 | 2,126.00 | 2,126.00 | 2,126.00 | 2,126.00 | 2,126.00 | - |
14 Nov 2023 | 2,127.30 | 2,127.30 | 2,127.30 | 2,127.30 | 2,127.30 | 104 |
13 Nov 2023 | 2,112.70 | 2,114.00 | 2,112.70 | 2,112.70 | 2,112.70 | 7 |
10 Nov 2023 | 2,110.00 | 2,110.00 | 2,100.00 | 2,100.00 | 2,100.00 | 1 |
09 Nov 2023 | 2,132.40 | 2,132.40 | 2,132.40 | 2,132.40 | 2,132.40 | - |
08 Nov 2023 | 2,125.00 | 2,125.00 | 2,119.70 | 2,119.70 | 2,119.70 | 1 |
07 Nov 2023 | 2,136.40 | 2,136.40 | 2,136.40 | 2,136.40 | 2,136.40 | 5 |
06 Nov 2023 | 2,154.10 | 2,155.30 | 2,152.10 | 2,152.10 | 2,152.10 | 9 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |