Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 Dec 2023 | 2,440.00 | 2,440.00 | 2,410.00 | 2,410.00 | 2,410.00 | 10,357,500 |
07 Dec 2023 | 2,410.00 | 2,440.00 | 2,400.00 | 2,420.00 | 2,420.00 | 9,757,500 |
06 Dec 2023 | 2,420.00 | 2,440.00 | 2,400.00 | 2,410.00 | 2,410.00 | 7,407,000 |
05 Dec 2023 | 2,470.00 | 2,470.00 | 2,420.00 | 2,420.00 | 2,420.00 | 5,829,600 |
04 Dec 2023 | 2,450.00 | 2,470.00 | 2,440.00 | 2,460.00 | 2,460.00 | 7,547,600 |
01 Dec 2023 | 2,440.00 | 2,450.00 | 2,430.00 | 2,430.00 | 2,430.00 | 6,114,400 |
30 Nov 2023 | 2,420.00 | 2,440.00 | 2,410.00 | 2,420.00 | 2,420.00 | 6,078,200 |
29 Nov 2023 | 2,450.00 | 2,460.00 | 2,420.00 | 2,420.00 | 2,420.00 | 5,818,000 |
28 Nov 2023 | 2,450.00 | 2,470.00 | 2,440.00 | 2,440.00 | 2,440.00 | 4,994,200 |
27 Nov 2023 | 2,460.00 | 2,480.00 | 2,440.00 | 2,440.00 | 2,440.00 | 7,940,300 |
24 Nov 2023 | 2,440.00 | 2,480.00 | 2,440.00 | 2,460.00 | 2,460.00 | 5,179,400 |
23 Nov 2023 | 2,420.00 | 2,440.00 | 2,400.00 | 2,430.00 | 2,430.00 | 3,260,600 |
22 Nov 2023 | 2,440.00 | 2,490.00 | 2,420.00 | 2,420.00 | 2,420.00 | 8,969,300 |
21 Nov 2023 | 2,420.00 | 2,440.00 | 2,410.00 | 2,430.00 | 2,430.00 | 4,335,600 |
20 Nov 2023 | 2,400.00 | 2,440.00 | 2,400.00 | 2,420.00 | 2,420.00 | 5,072,600 |
17 Nov 2023 | 2,380.00 | 2,410.00 | 2,380.00 | 2,400.00 | 2,400.00 | 4,944,200 |
16 Nov 2023 | 2,400.00 | 2,410.00 | 2,370.00 | 2,380.00 | 2,380.00 | 4,847,000 |
15 Nov 2023 | 2,400.00 | 2,430.00 | 2,400.00 | 2,400.00 | 2,400.00 | 7,956,100 |
14 Nov 2023 | 2,360.00 | 2,400.00 | 2,360.00 | 2,390.00 | 2,390.00 | 6,851,600 |
13 Nov 2023 | 2,340.00 | 2,370.00 | 2,340.00 | 2,360.00 | 2,360.00 | 6,214,200 |
10 Nov 2023 | 2,350.00 | 2,370.00 | 2,340.00 | 2,340.00 | 2,340.00 | 5,557,200 |
09 Nov 2023 | 2,350.00 | 2,370.00 | 2,330.00 | 2,350.00 | 2,350.00 | 9,197,100 |
08 Nov 2023 | 2,360.00 | 2,370.00 | 2,310.00 | 2,330.00 | 2,330.00 | 10,537,000 |
07 Nov 2023 | 2,400.00 | 2,410.00 | 2,350.00 | 2,360.00 | 2,360.00 | 11,316,700 |
06 Nov 2023 | 2,400.00 | 2,420.00 | 2,390.00 | 2,400.00 | 2,400.00 | 10,389,400 |
03 Nov 2023 | 2,390.00 | 2,420.00 | 2,380.00 | 2,390.00 | 2,390.00 | 15,475,300 |
02 Nov 2023 | 2,360.00 | 2,410.00 | 2,360.00 | 2,380.00 | 2,380.00 | 14,768,500 |
01 Nov 2023 | 2,460.00 | 2,470.00 | 2,350.00 | 2,360.00 | 2,360.00 | 29,746,200 |
31 Oct 2023 | 2,510.00 | 2,540.00 | 2,450.00 | 2,480.00 | 2,480.00 | 35,009,600 |
30 Oct 2023 | 2,660.00 | 2,680.00 | 2,590.00 | 2,590.00 | 2,590.00 | 13,971,700 |
27 Oct 2023 | 2,660.00 | 2,680.00 | 2,650.00 | 2,660.00 | 2,660.00 | 3,865,600 |
26 Oct 2023 | 2,690.00 | 2,700.00 | 2,640.00 | 2,660.00 | 2,660.00 | 8,877,200 |
25 Oct 2023 | 2,670.00 | 2,710.00 | 2,660.00 | 2,690.00 | 2,690.00 | 7,822,600 |
24 Oct 2023 | 2,660.00 | 2,690.00 | 2,660.00 | 2,670.00 | 2,670.00 | 4,910,200 |
23 Oct 2023 | 2,720.00 | 2,720.00 | 2,650.00 | 2,660.00 | 2,660.00 | 15,562,700 |
20 Oct 2023 | 2,700.00 | 2,720.00 | 2,670.00 | 2,720.00 | 2,720.00 | 8,034,000 |
19 Oct 2023 | 2,730.00 | 2,730.00 | 2,680.00 | 2,690.00 | 2,690.00 | 10,048,500 |
18 Oct 2023 | 2,720.00 | 2,750.00 | 2,700.00 | 2,720.00 | 2,720.00 | 8,393,100 |
17 Oct 2023 | 2,710.00 | 2,740.00 | 2,710.00 | 2,720.00 | 2,720.00 | 4,603,300 |
16 Oct 2023 | 2,700.00 | 2,740.00 | 2,700.00 | 2,710.00 | 2,710.00 | 10,559,400 |
13 Oct 2023 | 2,740.00 | 2,740.00 | 2,690.00 | 2,690.00 | 2,690.00 | 9,031,100 |
12 Oct 2023 | 2,740.00 | 2,760.00 | 2,700.00 | 2,710.00 | 2,710.00 | 6,972,300 |
11 Oct 2023 | 2,780.00 | 2,780.00 | 2,700.00 | 2,740.00 | 2,740.00 | 14,138,600 |
10 Oct 2023 | 2,750.00 | 2,780.00 | 2,740.00 | 2,750.00 | 2,750.00 | 16,467,200 |
09 Oct 2023 | 2,690.00 | 2,740.00 | 2,680.00 | 2,720.00 | 2,720.00 | 17,938,500 |
06 Oct 2023 | 2,660.00 | 2,690.00 | 2,640.00 | 2,660.00 | 2,660.00 | 15,054,100 |
05 Oct 2023 | 2,680.00 | 2,710.00 | 2,650.00 | 2,660.00 | 2,660.00 | 22,059,800 |
04 Oct 2023 | 2,710.00 | 2,720.00 | 2,680.00 | 2,690.00 | 2,690.00 | 27,672,800 |
03 Oct 2023 | 2,800.00 | 2,810.00 | 2,740.00 | 2,740.00 | 2,740.00 | 29,890,100 |
02 Oct 2023 | 2,810.00 | 2,830.00 | 2,790.00 | 2,800.00 | 2,800.00 | 10,995,500 |
29 Sept 2023 | 2,810.00 | 2,820.00 | 2,790.00 | 2,800.00 | 2,800.00 | 13,238,700 |
27 Sept 2023 | 2,810.00 | 2,840.00 | 2,790.00 | 2,800.00 | 2,800.00 | 16,730,500 |
26 Sept 2023 | 2,870.00 | 2,870.00 | 2,800.00 | 2,810.00 | 2,810.00 | 12,175,400 |
25 Sept 2023 | 2,870.00 | 2,890.00 | 2,840.00 | 2,850.00 | 2,850.00 | 11,448,200 |
22 Sept 2023 | 2,800.00 | 2,870.00 | 2,780.00 | 2,860.00 | 2,860.00 | 15,150,600 |
21 Sept 2023 | 2,870.00 | 2,870.00 | 2,810.00 | 2,820.00 | 2,820.00 | 26,347,700 |
20 Sept 2023 | 2,880.00 | 2,930.00 | 2,860.00 | 2,870.00 | 2,870.00 | 22,569,600 |
19 Sept 2023 | 2,850.00 | 2,900.00 | 2,800.00 | 2,880.00 | 2,880.00 | 24,105,700 |
18 Sept 2023 | 2,850.00 | 2,880.00 | 2,830.00 | 2,840.00 | 2,840.00 | 9,005,200 |
15 Sept 2023 | 2,890.00 | 2,900.00 | 2,850.00 | 2,850.00 | 2,850.00 | 15,248,700 |
14 Sept 2023 | 2,860.00 | 2,910.00 | 2,860.00 | 2,890.00 | 2,890.00 | 19,874,100 |
13 Sept 2023 | 2,890.00 | 2,900.00 | 2,830.00 | 2,830.00 | 2,830.00 | 22,179,100 |
12 Sept 2023 | 2,890.00 | 2,910.00 | 2,870.00 | 2,870.00 | 2,870.00 | 10,707,800 |
11 Sept 2023 | 2,940.00 | 2,950.00 | 2,880.00 | 2,880.00 | 2,880.00 | 16,394,900 |
08 Sept 2023 | 2,910.00 | 2,960.00 | 2,910.00 | 2,930.00 | 2,930.00 | 12,325,600 |
07 Sept 2023 | 2,970.00 | 2,980.00 | 2,920.00 | 2,920.00 | 2,920.00 | 23,288,700 |
06 Sept 2023 | 2,950.00 | 3,000.00 | 2,940.00 | 2,990.00 | 2,990.00 | 40,392,900 |
05 Sept 2023 | 2,920.00 | 2,960.00 | 2,900.00 | 2,930.00 | 2,930.00 | 21,273,000 |
04 Sept 2023 | 2,880.00 | 2,960.00 | 2,880.00 | 2,920.00 | 2,920.00 | 24,017,100 |
01 Sept 2023 | 2,860.00 | 2,890.00 | 2,850.00 | 2,880.00 | 2,880.00 | 9,102,500 |
31 Aug 2023 | 2,900.00 | 2,900.00 | 2,850.00 | 2,860.00 | 2,860.00 | 17,422,300 |
30 Aug 2023 | 2,930.00 | 2,940.00 | 2,880.00 | 2,910.00 | 2,910.00 | 26,862,600 |
29 Aug 2023 | 3,000.00 | 3,010.00 | 2,960.00 | 2,960.00 | 2,960.00 | 25,740,000 |
28 Aug 2023 | 2,930.00 | 2,980.00 | 2,930.00 | 2,970.00 | 2,970.00 | 17,600,500 |
25 Aug 2023 | 2,940.00 | 2,950.00 | 2,880.00 | 2,910.00 | 2,910.00 | 19,594,600 |
24 Aug 2023 | 3,000.00 | 3,020.00 | 2,950.00 | 2,950.00 | 2,950.00 | 35,075,400 |
23 Aug 2023 | 3,010.00 | 3,070.00 | 3,010.00 | 3,020.00 | 3,020.00 | 64,887,800 |
22 Aug 2023 | 2,810.00 | 2,990.00 | 2,810.00 | 2,990.00 | 2,990.00 | 116,091,200 |
21 Aug 2023 | 2,800.00 | 2,820.00 | 2,790.00 | 2,800.00 | 2,800.00 | 19,218,000 |
18 Aug 2023 | 2,780.00 | 2,820.00 | 2,770.00 | 2,790.00 | 2,790.00 | 21,852,700 |
16 Aug 2023 | 2,800.00 | 2,800.00 | 2,770.00 | 2,770.00 | 2,770.00 | 8,650,100 |
15 Aug 2023 | 2,780.00 | 2,810.00 | 2,770.00 | 2,790.00 | 2,790.00 | 15,620,300 |
14 Aug 2023 | 2,770.00 | 2,790.00 | 2,750.00 | 2,780.00 | 2,780.00 | 11,758,100 |
11 Aug 2023 | 2,800.00 | 2,800.00 | 2,770.00 | 2,770.00 | 2,770.00 | 9,851,300 |
10 Aug 2023 | 2,800.00 | 2,820.00 | 2,780.00 | 2,790.00 | 2,790.00 | 13,118,900 |
09 Aug 2023 | 2,770.00 | 2,800.00 | 2,760.00 | 2,780.00 | 2,780.00 | 12,224,700 |
08 Aug 2023 | 2,780.00 | 2,800.00 | 2,760.00 | 2,770.00 | 2,770.00 | 12,299,300 |
07 Aug 2023 | 2,780.00 | 2,790.00 | 2,760.00 | 2,770.00 | 2,770.00 | 8,800,700 |
04 Aug 2023 | 2,760.00 | 2,810.00 | 2,760.00 | 2,780.00 | 2,780.00 | 17,940,600 |
03 Aug 2023 | 2,740.00 | 2,760.00 | 2,730.00 | 2,740.00 | 2,740.00 | 8,719,400 |
02 Aug 2023 | 2,730.00 | 2,760.00 | 2,720.00 | 2,740.00 | 2,740.00 | 13,498,100 |
01 Aug 2023 | 2,770.00 | 2,790.00 | 2,730.00 | 2,730.00 | 2,730.00 | 23,270,900 |
31 Jul 2023 | 2,790.00 | 2,820.00 | 2,760.00 | 2,770.00 | 2,770.00 | 25,251,600 |
28 Jul 2023 | 2,820.00 | 2,820.00 | 2,760.00 | 2,800.00 | 2,800.00 | 15,406,900 |
27 Jul 2023 | 2,880.00 | 2,880.00 | 2,830.00 | 2,830.00 | 2,830.00 | 19,828,800 |
26 Jul 2023 | 2,860.00 | 2,890.00 | 2,850.00 | 2,880.00 | 2,880.00 | 25,935,800 |
25 Jul 2023 | 2,890.00 | 2,910.00 | 2,840.00 | 2,850.00 | 2,850.00 | 51,691,700 |
24 Jul 2023 | 2,820.00 | 2,880.00 | 2,800.00 | 2,880.00 | 2,880.00 | 52,006,600 |
21 Jul 2023 | 2,780.00 | 2,800.00 | 2,770.00 | 2,790.00 | 2,790.00 | 16,007,800 |
20 Jul 2023 | 2,770.00 | 2,790.00 | 2,760.00 | 2,770.00 | 2,770.00 | 9,100,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |