Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 1,655.50 | 1,661.50 | 1,643.00 | 1,645.50 | 1,645.50 | 37,191 |
27 Mar 2024 | 1,692.50 | 1,692.50 | 1,646.50 | 1,653.50 | 1,653.50 | 644,987 |
26 Mar 2024 | 1,630.00 | 1,729.50 | 1,622.50 | 1,690.00 | 1,690.00 | 1,766,194 |
25 Mar 2024 | 1,671.00 | 1,676.00 | 1,647.50 | 1,654.00 | 1,654.00 | 983,269 |
22 Mar 2024 | 1,685.50 | 1,690.50 | 1,659.00 | 1,680.00 | 1,680.00 | 575,750 |
21 Mar 2024 | 1,654.50 | 1,654.50 | 1,636.00 | 1,652.50 | 1,652.50 | 921,234 |
20 Mar 2024 | 1,628.50 | 1,638.50 | 1,622.00 | 1,632.00 | 1,632.00 | 453,320 |
19 Mar 2024 | 1,619.00 | 1,630.50 | 1,619.00 | 1,630.00 | 1,630.00 | 859,408 |
18 Mar 2024 | 1,621.00 | 1,630.00 | 1,616.00 | 1,628.50 | 1,628.50 | 413,445 |
15 Mar 2024 | 1,613.00 | 1,630.50 | 1,607.50 | 1,616.00 | 1,616.00 | 3,392,569 |
14 Mar 2024 | 1,634.50 | 1,636.50 | 1,615.50 | 1,616.50 | 1,616.50 | 639,172 |
13 Mar 2024 | 1,651.50 | 1,653.00 | 1,628.00 | 1,628.00 | 1,628.00 | 480,313 |
12 Mar 2024 | 1,622.50 | 1,652.00 | 1,619.00 | 1,652.00 | 1,652.00 | 574,576 |
11 Mar 2024 | 1,607.50 | 1,617.50 | 1,596.50 | 1,611.50 | 1,611.50 | 333,942 |
08 Mar 2024 | 1,628.50 | 1,628.50 | 1,604.50 | 1,615.50 | 1,615.50 | 482,011 |
07 Mar 2024 | 1,619.00 | 1,631.00 | 1,617.00 | 1,621.50 | 1,621.50 | 352,134 |
06 Mar 2024 | 1,615.50 | 1,626.50 | 1,610.00 | 1,620.00 | 1,620.00 | 1,371,881 |
05 Mar 2024 | 1,604.00 | 1,618.00 | 1,603.00 | 1,613.00 | 1,613.00 | 338,483 |
04 Mar 2024 | 1,612.00 | 1,622.00 | 1,604.00 | 1,613.50 | 1,613.50 | 461,092 |
01 Mar 2024 | 1,631.00 | 1,631.00 | 1,606.00 | 1,620.50 | 1,620.50 | 595,085 |
29 Feb 2024 | 1,621.50 | 1,623.50 | 1,606.00 | 1,608.00 | 1,608.00 | 2,530,518 |
28 Feb 2024 | 1,636.00 | 1,636.50 | 1,602.50 | 1,608.50 | 1,608.50 | 2,329,006 |
27 Feb 2024 | 1,634.00 | 1,634.00 | 1,614.50 | 1,628.50 | 1,628.50 | 515,504 |
26 Feb 2024 | 1,636.50 | 1,646.00 | 1,622.50 | 1,622.50 | 1,622.50 | 614,547 |
23 Feb 2024 | 1,625.00 | 1,640.00 | 1,625.00 | 1,634.50 | 1,634.50 | 1,107,046 |
22 Feb 2024 | 1,629.50 | 1,636.50 | 1,621.00 | 1,626.50 | 1,626.50 | 620,650 |
21 Feb 2024 | 1,640.00 | 1,642.50 | 1,616.00 | 1,630.00 | 1,630.00 | 515,442 |
20 Feb 2024 | 1,640.00 | 1,653.28 | 1,639.50 | 1,639.50 | 1,639.50 | 530,368 |
19 Feb 2024 | 1,636.50 | 1,644.50 | 1,627.00 | 1,644.50 | 1,644.50 | 500,824 |
16 Feb 2024 | 1,611.50 | 1,644.50 | 1,611.26 | 1,644.50 | 1,644.50 | 996,815 |
15 Feb 2024 | 1,618.00 | 1,620.50 | 1,599.00 | 1,605.00 | 1,605.00 | 425,425 |
14 Feb 2024 | 1,599.50 | 1,609.00 | 1,599.00 | 1,599.00 | 1,599.00 | 964,993 |
13 Feb 2024 | 1,611.50 | 1,625.50 | 1,586.00 | 1,592.50 | 1,592.50 | 262,975 |
12 Feb 2024 | 1,623.00 | 1,629.50 | 1,615.00 | 1,625.50 | 1,625.50 | 295,142 |
09 Feb 2024 | 1,615.00 | 1,619.00 | 1,610.50 | 1,615.50 | 1,615.50 | 236,622 |
08 Feb 2024 | 1,616.00 | 1,633.50 | 1,616.00 | 1,617.50 | 1,617.50 | 531,694 |
07 Feb 2024 | 1,625.50 | 1,634.50 | 1,615.50 | 1,628.00 | 1,628.00 | 391,616 |
06 Feb 2024 | 1,621.50 | 1,633.00 | 1,618.00 | 1,630.50 | 1,630.50 | 406,760 |
05 Feb 2024 | 1,633.50 | 1,633.50 | 1,604.00 | 1,616.00 | 1,616.00 | 503,039 |
02 Feb 2024 | 1,639.50 | 1,645.50 | 1,625.50 | 1,625.50 | 1,625.50 | 465,230 |
01 Feb 2024 | 1,615.50 | 1,643.50 | 1,615.50 | 1,630.50 | 1,630.50 | 880,061 |
31 Jan 2024 | 1,653.00 | 1,661.68 | 1,622.50 | 1,622.50 | 1,622.50 | 1,015,959 |
30 Jan 2024 | 1,642.00 | 1,662.50 | 1,640.00 | 1,642.00 | 1,642.00 | 617,792 |
29 Jan 2024 | 1,688.50 | 1,688.50 | 1,639.00 | 1,639.00 | 1,639.00 | 440,523 |
26 Jan 2024 | 1,653.50 | 1,666.50 | 1,649.00 | 1,656.50 | 1,656.50 | 561,610 |
25 Jan 2024 | 1,644.00 | 1,658.00 | 1,644.00 | 1,650.00 | 1,650.00 | 404,891 |
24 Jan 2024 | 1,637.68 | 1,650.50 | 1,636.00 | 1,650.50 | 1,650.50 | 570,961 |
23 Jan 2024 | 1,664.50 | 1,669.94 | 1,636.50 | 1,636.50 | 1,636.50 | 951,158 |
22 Jan 2024 | 1,664.50 | 1,667.50 | 1,657.00 | 1,660.50 | 1,660.50 | 494,374 |
19 Jan 2024 | 1,680.00 | 1,690.50 | 1,646.00 | 1,646.00 | 1,646.00 | 1,078,872 |
18 Jan 2024 | 1,660.00 | 1,672.50 | 1,651.00 | 1,672.00 | 1,672.00 | 506,153 |
17 Jan 2024 | 1,655.50 | 1,666.50 | 1,652.50 | 1,658.50 | 1,658.50 | 495,226 |
16 Jan 2024 | 1,669.00 | 1,686.00 | 1,662.50 | 1,677.50 | 1,677.50 | 938,850 |
15 Jan 2024 | 1,693.00 | 1,696.00 | 1,683.00 | 1,684.50 | 1,684.50 | 1,080,508 |
12 Jan 2024 | 1,696.50 | 1,705.00 | 1,685.00 | 1,693.50 | 1,693.50 | 430,706 |
11 Jan 2024 | 1,701.00 | 1,708.00 | 1,678.00 | 1,678.00 | 1,678.00 | 2,914,758 |
10 Jan 2024 | 1,692.50 | 1,694.50 | 1,686.00 | 1,691.50 | 1,691.50 | 453,254 |
09 Jan 2024 | 1,711.50 | 1,711.50 | 1,689.66 | 1,690.50 | 1,690.50 | 806,060 |
08 Jan 2024 | 1,714.00 | 1,714.00 | 1,686.50 | 1,700.50 | 1,700.50 | 457,250 |
05 Jan 2024 | 1,709.00 | 1,709.00 | 1,691.00 | 1,701.00 | 1,701.00 | 400,001 |
04 Jan 2024 | 1,706.50 | 1,723.50 | 1,705.00 | 1,720.00 | 1,720.00 | 418,605 |
03 Jan 2024 | 1,731.00 | 1,742.50 | 1,708.50 | 1,711.00 | 1,711.00 | 386,232 |
02 Jan 2024 | 1,763.00 | 1,768.85 | 1,731.50 | 1,738.50 | 1,738.50 | 413,474 |
29 Dec 2023 | 1,771.00 | 1,771.00 | 1,763.50 | 1,763.50 | 1,763.50 | 136,523 |
28 Dec 2023 | 1,769.00 | 1,773.50 | 1,756.00 | 1,763.00 | 1,763.00 | 440,072 |
27 Dec 2023 | 1,774.50 | 1,776.50 | 1,763.00 | 1,765.50 | 1,765.50 | 299,084 |
22 Dec 2023 | 1,761.00 | 1,767.50 | 1,753.50 | 1,766.50 | 1,766.50 | 154,623 |
21 Dec 2023 | 1,753.50 | 1,760.50 | 1,747.50 | 1,760.50 | 1,760.50 | 289,090 |
20 Dec 2023 | 1,755.00 | 1,759.00 | 1,744.00 | 1,757.50 | 1,757.50 | 589,536 |
19 Dec 2023 | 1,729.00 | 1,739.00 | 1,725.84 | 1,732.50 | 1,732.50 | 285,063 |
18 Dec 2023 | 1,723.50 | 1,741.00 | 1,713.00 | 1,725.50 | 1,725.50 | 547,559 |
15 Dec 2023 | 1,732.50 | 1,734.50 | 1,717.90 | 1,731.50 | 1,731.50 | 1,229,710 |
14 Dec 2023 | 1,728.00 | 1,744.00 | 1,717.50 | 1,729.00 | 1,729.00 | 822,902 |
13 Dec 2023 | 1,711.00 | 1,723.68 | 1,699.00 | 1,699.00 | 1,699.00 | 673,119 |
12 Dec 2023 | 1,699.00 | 1,717.00 | 1,691.00 | 1,707.00 | 1,707.00 | 934,979 |
11 Dec 2023 | 1,675.00 | 1,696.50 | 1,666.35 | 1,695.00 | 1,695.00 | 1,030,250 |
08 Dec 2023 | 1,651.00 | 1,675.00 | 1,646.00 | 1,675.00 | 1,675.00 | 508,400 |
07 Dec 2023 | 1,644.00 | 1,651.00 | 1,631.50 | 1,646.50 | 1,646.50 | 402,246 |
06 Dec 2023 | 1,646.50 | 1,653.50 | 1,632.50 | 1,641.50 | 1,641.50 | 675,688 |
05 Dec 2023 | 1,629.50 | 1,645.50 | 1,626.50 | 1,642.50 | 1,642.50 | 559,411 |
04 Dec 2023 | 1,650.00 | 1,660.00 | 1,635.15 | 1,640.00 | 1,640.00 | 674,958 |
01 Dec 2023 | 1,654.50 | 1,678.00 | 1,652.16 | 1,659.50 | 1,659.50 | 560,635 |
30 Nov 2023 | 1,641.00 | 1,648.00 | 1,624.50 | 1,648.00 | 1,648.00 | 2,998,091 |
29 Nov 2023 | 1,640.50 | 1,646.50 | 1,629.00 | 1,636.50 | 1,636.50 | 476,468 |
28 Nov 2023 | 1,644.50 | 1,644.50 | 1,630.50 | 1,639.50 | 1,639.50 | 820,882 |
27 Nov 2023 | 1,649.50 | 1,654.00 | 1,636.00 | 1,645.00 | 1,645.00 | 469,210 |
24 Nov 2023 | 1,654.50 | 1,654.50 | 1,624.89 | 1,646.00 | 1,646.00 | 725,834 |
23 Nov 2023 | 1,628.00 | 1,645.50 | 1,628.00 | 1,644.50 | 1,644.50 | 665,268 |
22 Nov 2023 | 1,638.00 | 1,647.50 | 1,630.00 | 1,638.00 | 1,638.00 | 485,836 |
21 Nov 2023 | 1,637.00 | 1,641.00 | 1,619.00 | 1,627.50 | 1,627.50 | 883,424 |
20 Nov 2023 | 1,653.50 | 1,656.00 | 1,639.00 | 1,639.00 | 1,639.00 | 416,155 |
17 Nov 2023 | 1,637.00 | 1,656.00 | 1,631.00 | 1,652.50 | 1,652.50 | 906,531 |
16 Nov 2023 | 1,647.50 | 1,667.00 | 1,635.00 | 1,635.00 | 1,635.00 | 2,393,746 |
15 Nov 2023 | 1,662.00 | 1,663.50 | 1,644.00 | 1,649.50 | 1,649.50 | 554,843 |
14 Nov 2023 | 1,642.00 | 1,650.50 | 1,629.00 | 1,647.00 | 1,647.00 | 607,622 |
13 Nov 2023 | 1,645.00 | 1,646.50 | 1,622.00 | 1,639.00 | 1,639.00 | 708,884 |
10 Nov 2023 | 1,647.50 | 1,647.50 | 1,627.50 | 1,633.00 | 1,633.00 | 885,731 |
09 Nov 2023 | 1,630.00 | 1,652.00 | 1,627.50 | 1,649.50 | 1,649.50 | 3,947,166 |
08 Nov 2023 | 1,589.50 | 1,630.00 | 1,589.50 | 1,630.00 | 1,630.00 | 632,628 |
07 Nov 2023 | 1,611.00 | 1,630.50 | 1,605.50 | 1,621.50 | 1,621.50 | 509,103 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |