Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 1,191.75 | 1,194.50 | 1,186.75 | 1,188.25 | 1,188.25 | 10,611 |
27 Mar 2024 | 1,196.75 | 1,198.00 | 1,189.50 | 1,192.50 | 1,192.50 | 119,009 |
26 Mar 2024 | 1,207.50 | 1,208.00 | 1,197.75 | 1,199.00 | 1,199.00 | 119,009 |
25 Mar 2024 | 1,194.00 | 1,210.00 | 1,188.50 | 1,209.25 | 1,209.25 | 106,767 |
22 Mar 2024 | 1,211.00 | 1,211.25 | 1,189.25 | 1,192.50 | 1,192.50 | 121,895 |
21 Mar 2024 | 1,209.00 | 1,226.75 | 1,204.00 | 1,212.00 | 1,212.00 | 150,049 |
20 Mar 2024 | 1,185.50 | 1,211.75 | 1,183.50 | 1,209.50 | 1,209.50 | 161,255 |
19 Mar 2024 | 1,188.00 | 1,192.25 | 1,181.00 | 1,185.50 | 1,185.50 | 103,620 |
18 Mar 2024 | 1,198.50 | 1,206.00 | 1,186.75 | 1,187.75 | 1,187.75 | 97,550 |
15 Mar 2024 | 1,194.50 | 1,200.00 | 1,183.50 | 1,198.25 | 1,198.25 | 117,888 |
14 Mar 2024 | 1,182.00 | 1,198.50 | 1,180.75 | 1,180.75 | 1,180.75 | 164,064 |
13 Mar 2024 | 1,178.25 | 1,182.75 | 1,173.75 | 1,181.75 | 1,181.75 | 24 |
12 Mar 2024 | 1,167.00 | 1,182.00 | 1,167.00 | 1,182.00 | 1,182.00 | 73 |
11 Mar 2024 | 1,170.00 | 1,170.75 | 1,165.00 | 1,165.00 | 1,165.00 | 42 |
08 Mar 2024 | 1,157.00 | 1,170.50 | 1,145.50 | 1,170.50 | 1,170.50 | 199 |
07 Mar 2024 | 1,155.00 | 1,157.00 | 1,151.00 | 1,157.00 | 1,157.00 | 443 |
06 Mar 2024 | 1,138.50 | 1,140.25 | 1,132.25 | 1,140.25 | 1,140.25 | 287 |
05 Mar 2024 | 1,147.00 | 1,147.00 | 1,138.75 | 1,140.75 | 1,140.75 | 1,080 |
04 Mar 2024 | 1,152.00 | 1,158.00 | 1,145.00 | 1,147.00 | 1,147.00 | 404 |
01 Mar 2024 | 1,128.25 | 1,143.50 | 1,126.75 | 1,143.00 | 1,143.00 | 763 |
29 Feb 2024 | 1,132.00 | 1,136.00 | 1,115.00 | 1,128.25 | 1,128.25 | 4,459 |
28 Feb 2024 | 1,132.25 | 1,144.50 | 1,124.75 | 1,134.00 | 1,134.00 | 37,481 |
27 Feb 2024 | 1,136.00 | 1,152.25 | 1,128.75 | 1,131.25 | 1,131.25 | 79,533 |
26 Feb 2024 | 1,137.00 | 1,142.25 | 1,124.75 | 1,136.00 | 1,136.00 | 98,731 |
23 Feb 2024 | 1,148.00 | 1,154.00 | 1,130.25 | 1,133.00 | 1,133.00 | 125,088 |
22 Feb 2024 | 1,161.00 | 1,167.25 | 1,146.75 | 1,147.75 | 1,147.75 | 136,672 |
21 Feb 2024 | 1,179.00 | 1,179.25 | 1,157.50 | 1,160.75 | 1,160.75 | 113,652 |
20 Feb 2024 | 1,177.75 | 1,188.50 | 1,174.00 | 1,179.00 | 1,179.00 | 145,020 |
16 Feb 2024 | 1,163.75 | 1,173.75 | 1,162.25 | 1,172.25 | 1,172.25 | 99,941 |
15 Feb 2024 | 1,168.00 | 1,174.75 | 1,160.25 | 1,162.25 | 1,162.25 | 135,571 |
14 Feb 2024 | 1,186.25 | 1,190.00 | 1,168.25 | 1,170.50 | 1,170.50 | 128,628 |
13 Feb 2024 | 1,191.75 | 1,197.50 | 1,183.00 | 1,186.25 | 1,186.25 | 132,884 |
12 Feb 2024 | 1,183.75 | 1,196.75 | 1,182.50 | 1,193.00 | 1,193.00 | 114,463 |
09 Feb 2024 | 1,195.00 | 1,198.00 | 1,181.50 | 1,183.50 | 1,183.50 | 120,117 |
08 Feb 2024 | 1,187.00 | 1,204.75 | 1,180.50 | 1,193.50 | 1,193.50 | 165,204 |
07 Feb 2024 | 1,199.00 | 1,202.00 | 1,179.25 | 1,189.00 | 1,189.00 | 137,235 |
06 Feb 2024 | 1,196.00 | 1,205.50 | 1,193.75 | 1,199.50 | 1,199.50 | 104,104 |
05 Feb 2024 | 1,190.00 | 1,198.50 | 1,179.50 | 1,196.25 | 1,196.25 | 133,159 |
02 Feb 2024 | 1,203.25 | 1,208.25 | 1,186.75 | 1,188.50 | 1,188.50 | 101,687 |
01 Feb 2024 | 1,221.25 | 1,221.75 | 1,199.50 | 1,203.25 | 1,203.25 | 117,651 |
31 Jan 2024 | 1,218.75 | 1,223.00 | 1,206.75 | 1,222.25 | 1,222.25 | 131,031 |
30 Jan 2024 | 1,193.75 | 1,221.25 | 1,187.75 | 1,218.75 | 1,218.75 | 133,600 |
29 Jan 2024 | 1,210.75 | 1,212.50 | 1,191.50 | 1,194.25 | 1,194.25 | 160,776 |
26 Jan 2024 | 1,223.50 | 1,230.75 | 1,208.50 | 1,209.25 | 1,209.25 | 112,232 |
25 Jan 2024 | 1,240.00 | 1,247.50 | 1,215.50 | 1,223.00 | 1,223.00 | 138,526 |
24 Jan 2024 | 1,239.00 | 1,246.00 | 1,235.25 | 1,240.25 | 1,240.25 | 130,579 |
23 Jan 2024 | 1,224.25 | 1,240.50 | 1,221.50 | 1,239.50 | 1,239.50 | 107,718 |
22 Jan 2024 | 1,216.75 | 1,225.75 | 1,209.50 | 1,224.25 | 1,224.25 | 94,437 |
19 Jan 2024 | 1,213.00 | 1,227.00 | 1,210.75 | 1,213.25 | 1,213.25 | 96,455 |
18 Jan 2024 | 1,206.00 | 1,216.00 | 1,201.00 | 1,213.50 | 1,213.50 | 112,771 |
17 Jan 2024 | 1,227.25 | 1,231.00 | 1,205.00 | 1,205.75 | 1,205.75 | 138,322 |
16 Jan 2024 | 1,227.00 | 1,237.75 | 1,220.75 | 1,227.25 | 1,227.25 | 140,122 |
12 Jan 2024 | 1,239.75 | 1,240.25 | 1,205.75 | 1,205.75 | 1,205.75 | 237,245 |
11 Jan 2024 | 1,234.00 | 1,235.50 | 1,231.25 | 1,231.25 | 1,231.25 | 220 |
10 Jan 2024 | 1,241.50 | 1,241.50 | 1,228.75 | 1,228.75 | 1,228.75 | 307 |
09 Jan 2024 | 1,238.50 | 1,243.00 | 1,228.75 | 1,241.50 | 1,241.50 | 158 |
08 Jan 2024 | 1,252.75 | 1,252.75 | 1,233.25 | 1,239.50 | 1,239.50 | 255 |
05 Jan 2024 | 1,261.25 | 1,261.25 | 1,249.75 | 1,249.75 | 1,249.75 | 1,000 |
04 Jan 2024 | 1,274.25 | 1,274.25 | 1,260.25 | 1,262.00 | 1,262.00 | 353 |
03 Jan 2024 | 1,271.50 | 1,275.25 | 1,268.00 | 1,269.50 | 1,269.50 | 2,363 |
02 Jan 2024 | 1,289.50 | 1,289.50 | 1,266.00 | 1,274.00 | 1,274.00 | 2,675 |
29 Dec 2023 | 1,304.75 | 1,311.75 | 1,292.25 | 1,293.50 | 1,293.50 | 6,682 |
28 Dec 2023 | 1,315.75 | 1,324.25 | 1,303.00 | 1,305.25 | 1,305.25 | 23,869 |
27 Dec 2023 | 1,310.50 | 1,318.75 | 1,303.00 | 1,316.75 | 1,316.75 | 37,407 |
26 Dec 2023 | 1,299.75 | 1,314.50 | 1,296.00 | 1,313.25 | 1,313.25 | 34,317 |
22 Dec 2023 | 1,296.75 | 1,308.00 | 1,294.00 | 1,299.75 | 1,299.75 | 52,365 |
21 Dec 2023 | 1,309.50 | 1,310.00 | 1,295.00 | 1,297.25 | 1,297.25 | 71,637 |
20 Dec 2023 | 1,312.50 | 1,321.75 | 1,305.50 | 1,308.25 | 1,308.25 | 101,196 |
19 Dec 2023 | 1,326.50 | 1,328.75 | 1,309.50 | 1,312.50 | 1,312.50 | 136,922 |
18 Dec 2023 | 1,318.00 | 1,328.00 | 1,307.00 | 1,327.00 | 1,327.00 | 105,952 |
15 Dec 2023 | 1,317.00 | 1,320.50 | 1,304.00 | 1,315.75 | 1,315.75 | 104,871 |
14 Dec 2023 | 1,311.00 | 1,319.25 | 1,304.00 | 1,314.00 | 1,314.00 | 92,835 |
13 Dec 2023 | 1,323.00 | 1,323.50 | 1,302.50 | 1,307.50 | 1,307.50 | 134,421 |
12 Dec 2023 | 1,337.25 | 1,344.00 | 1,320.50 | 1,323.75 | 1,323.75 | 151,132 |
11 Dec 2023 | 1,309.50 | 1,338.50 | 1,307.00 | 1,336.00 | 1,336.00 | 156,810 |
08 Dec 2023 | 1,312.50 | 1,330.75 | 1,299.00 | 1,304.00 | 1,304.00 | 143,886 |
07 Dec 2023 | 1,296.00 | 1,318.25 | 1,292.00 | 1,311.75 | 1,311.75 | 142,340 |
06 Dec 2023 | 1,309.25 | 1,313.50 | 1,293.75 | 1,295.50 | 1,295.50 | 114,902 |
05 Dec 2023 | 1,307.25 | 1,315.25 | 1,294.00 | 1,305.50 | 1,305.50 | 127,531 |
04 Dec 2023 | 1,322.50 | 1,329.25 | 1,303.50 | 1,306.25 | 1,306.25 | 145,541 |
01 Dec 2023 | 1,342.00 | 1,343.50 | 1,323.50 | 1,325.00 | 1,325.00 | 133,231 |
30 Nov 2023 | 1,347.00 | 1,351.50 | 1,339.25 | 1,342.75 | 1,342.75 | 106,352 |
29 Nov 2023 | 1,346.50 | 1,352.00 | 1,337.00 | 1,347.00 | 1,347.00 | 110,829 |
28 Nov 2023 | 1,330.25 | 1,350.00 | 1,329.50 | 1,346.50 | 1,346.50 | 122,211 |
27 Nov 2023 | 1,329.50 | 1,339.00 | 1,323.50 | 1,329.75 | 1,329.75 | 108,127 |
24 Nov 2023 | 1,354.50 | 1,355.00 | 1,329.50 | 1,330.75 | 1,330.75 | 79,518 |
23 Nov 2023 | - | - | - | - | - | - |
22 Nov 2023 | 1,377.00 | 1,378.50 | 1,354.25 | 1,356.50 | 1,356.50 | 123,978 |
21 Nov 2023 | 1,365.50 | 1,389.25 | 1,364.00 | 1,377.25 | 1,377.25 | 131,504 |
20 Nov 2023 | 1,339.25 | 1,368.00 | 1,327.00 | 1,367.25 | 1,367.25 | 126,688 |
17 Nov 2023 | 1,360.00 | 1,361.50 | 1,336.75 | 1,340.25 | 1,340.25 | 125,658 |
16 Nov 2023 | 1,385.00 | 1,387.75 | 1,353.75 | 1,360.25 | 1,360.25 | 139,084 |
15 Nov 2023 | 1,389.00 | 1,398.50 | 1,379.50 | 1,385.00 | 1,385.00 | 112,125 |
14 Nov 2023 | 1,372.00 | 1,372.00 | 1,358.50 | 1,368.75 | 1,368.75 | 121,756 |
13 Nov 2023 | 1,335.00 | 1,369.00 | 1,333.75 | 1,368.00 | 1,368.00 | 284 |
10 Nov 2023 | 1,328.00 | 1,335.00 | 1,325.25 | 1,333.50 | 1,333.50 | 163 |
09 Nov 2023 | 1,351.00 | 1,353.50 | 1,326.50 | 1,327.75 | 1,327.75 | 92 |
08 Nov 2023 | 1,352.00 | 1,368.75 | 1,348.00 | 1,349.00 | 1,349.00 | 217 |
07 Nov 2023 | 1,339.50 | 1,366.00 | 1,336.50 | 1,348.75 | 1,348.75 | 2,165 |
06 Nov 2023 | 1,327.50 | 1,345.25 | 1,327.50 | 1,340.50 | 1,340.50 | 1,020 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |