Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 1,975.00 | 2,025.00 | 1,960.00 | 1,996.35 | 1,996.35 | 346,820 |
Mar 27, 2024 | 1,957.00 | 1,961.00 | 1,920.00 | 1,942.85 | 1,942.85 | 207,002 |
Mar 26, 2024 | 1,940.00 | 2,018.05 | 1,912.30 | 1,941.55 | 1,941.55 | 658,108 |
Mar 22, 2024 | 1,962.05 | 2,005.85 | 1,942.05 | 1,963.00 | 1,963.00 | 187,131 |
Mar 21, 2024 | 2,019.15 | 2,019.15 | 1,969.05 | 1,986.80 | 1,986.80 | 906,767 |
Mar 20, 2024 | 2,010.25 | 2,053.65 | 1,965.00 | 1,999.75 | 1,999.75 | 513,291 |
Mar 19, 2024 | 1,996.10 | 1,999.00 | 1,944.50 | 1,975.05 | 1,975.05 | 182,333 |
Mar 18, 2024 | 1,985.80 | 2,008.50 | 1,964.40 | 1,995.35 | 1,995.35 | 116,815 |
Mar 15, 2024 | - | - | - | - | - | - |
Mar 14, 2024 | 1,909.00 | 1,977.95 | 1,909.00 | 1,945.75 | 1,945.75 | 279,534 |
Mar 13, 2024 | 1,973.90 | 1,979.90 | 1,810.10 | 1,897.00 | 1,897.00 | 388,213 |
Mar 12, 2024 | 1,959.95 | 2,008.00 | 1,935.80 | 1,963.75 | 1,963.75 | 347,046 |
Mar 11, 2024 | 1,986.85 | 1,986.90 | 1,922.50 | 1,942.45 | 1,942.45 | 134,268 |
Mar 07, 2024 | 1,982.00 | 1,995.00 | 1,944.00 | 1,987.75 | 1,987.75 | 133,707 |
Mar 06, 2024 | 1,956.15 | 2,000.95 | 1,910.00 | 1,968.45 | 1,968.45 | 155,122 |
Mar 05, 2024 | 2,016.95 | 2,024.95 | 1,946.00 | 1,956.20 | 1,956.20 | 129,282 |
Mar 04, 2024 | 1,995.05 | 2,020.20 | 1,989.95 | 2,016.05 | 2,016.05 | 112,124 |
Mar 01, 2024 | 2,030.00 | 2,044.60 | 2,018.65 | 2,035.50 | 2,035.50 | 317,499 |
Feb 29, 2024 | 2,015.05 | 2,041.90 | 2,010.05 | 2,025.40 | 2,025.40 | 216,829 |
Feb 28, 2024 | 2,066.45 | 2,066.65 | 2,011.50 | 2,028.25 | 2,028.25 | 405,664 |
Feb 27, 2024 | 2,083.00 | 2,093.25 | 2,041.90 | 2,054.50 | 2,054.50 | 100,427 |
Feb 26, 2024 | 2,087.95 | 2,098.95 | 2,042.20 | 2,085.65 | 2,085.65 | 146,339 |
Feb 23, 2024 | 2,080.00 | 2,099.85 | 2,033.00 | 2,083.15 | 2,083.15 | 156,829 |
Feb 22, 2024 | 1,969.90 | 2,066.95 | 1,936.00 | 2,051.05 | 2,051.05 | 350,071 |
Feb 21, 2024 | 2,020.00 | 2,031.50 | 1,954.65 | 1,964.40 | 1,964.40 | 346,969 |
Feb 20, 2024 | 2,053.00 | 2,089.15 | 2,005.00 | 2,014.40 | 2,014.40 | 159,750 |
Feb 19, 2024 | 2,050.00 | 2,094.35 | 2,011.90 | 2,071.40 | 2,071.40 | 283,912 |
Feb 16, 2024 | 2,101.00 | 2,119.50 | 2,023.40 | 2,052.40 | 2,052.40 | 532,256 |
Feb 15, 2024 | 2,119.35 | 2,119.40 | 2,080.85 | 2,099.55 | 2,099.55 | 377,070 |
Feb 14, 2024 | 2,100.05 | 2,129.20 | 2,071.90 | 2,113.05 | 2,113.05 | 91,468 |
Feb 13, 2024 | 2,142.00 | 2,151.00 | 2,078.80 | 2,132.20 | 2,132.20 | 231,272 |
Feb 12, 2024 | 2,192.25 | 2,212.70 | 2,142.25 | 2,167.10 | 2,167.10 | 128,095 |
Feb 09, 2024 | 2,179.95 | 2,200.00 | 2,133.00 | 2,192.25 | 2,192.25 | 127,568 |
Feb 08, 2024 | 2,260.00 | 2,264.90 | 2,152.00 | 2,191.55 | 2,191.55 | 300,105 |
Feb 07, 2024 | 2,205.15 | 2,264.90 | 2,201.70 | 2,251.85 | 2,251.85 | 325,982 |
Feb 06, 2024 | 2,189.90 | 2,218.45 | 2,152.50 | 2,201.70 | 2,201.70 | 335,519 |
Feb 05, 2024 | 2,115.00 | 2,183.00 | 2,064.00 | 2,169.45 | 2,169.45 | 400,600 |
Feb 02, 2024 | 1,905.00 | 2,157.10 | 1,905.00 | 2,109.75 | 2,109.75 | 898,369 |
Feb 01, 2024 | 1,947.35 | 1,969.20 | 1,898.95 | 1,939.15 | 1,939.15 | 839,413 |
Jan 31, 2024 | 2,029.05 | 2,029.10 | 1,940.45 | 1,973.80 | 1,973.80 | 832,347 |
Jan 30, 2024 | 2,000.00 | 2,041.00 | 1,968.15 | 2,031.80 | 2,031.80 | 364,766 |
Jan 29, 2024 | 1,872.40 | 2,083.10 | 1,872.40 | 2,006.45 | 2,006.45 | 1,043,453 |
Jan 25, 2024 | 2,052.00 | 2,075.55 | 1,952.90 | 2,019.65 | 2,019.65 | 405,839 |
Jan 24, 2024 | 2,130.85 | 2,130.90 | 1,916.35 | 2,043.85 | 2,043.85 | 656,335 |
Jan 23, 2024 | 2,283.95 | 2,289.50 | 2,101.00 | 2,120.00 | 2,120.00 | 368,986 |
Jan 19, 2024 | 2,227.80 | 2,259.00 | 2,156.00 | 2,213.55 | 2,213.55 | 262,233 |
Jan 18, 2024 | 2,265.05 | 2,285.00 | 2,145.00 | 2,200.50 | 2,200.50 | 283,946 |
Jan 17, 2024 | 2,260.00 | 2,300.00 | 2,226.20 | 2,272.65 | 2,272.65 | 328,023 |
Jan 16, 2024 | 2,299.00 | 2,319.70 | 2,260.00 | 2,278.90 | 2,278.90 | 203,029 |
Jan 15, 2024 | 2,320.00 | 2,365.00 | 2,290.00 | 2,296.35 | 2,296.35 | 328,812 |
Jan 12, 2024 | 2,178.40 | 2,299.00 | 2,178.40 | 2,275.40 | 2,275.40 | 872,905 |
Jan 11, 2024 | 2,245.25 | 2,251.90 | 2,131.60 | 2,151.40 | 2,151.40 | 208,501 |
Jan 10, 2024 | 2,260.00 | 2,274.95 | 2,211.00 | 2,223.90 | 2,223.90 | 117,356 |
Jan 09, 2024 | 2,262.70 | 2,276.00 | 2,239.00 | 2,262.80 | 2,262.80 | 151,624 |
Jan 08, 2024 | 2,250.00 | 2,268.95 | 2,221.70 | 2,240.40 | 2,240.40 | 132,089 |
Jan 05, 2024 | 2,275.50 | 2,275.50 | 2,222.00 | 2,235.30 | 2,235.30 | 199,278 |
Jan 04, 2024 | 2,316.50 | 2,321.70 | 2,261.20 | 2,267.20 | 2,267.20 | 107,331 |
Jan 03, 2024 | 2,310.25 | 2,337.95 | 2,252.15 | 2,285.10 | 2,285.10 | 130,542 |
Jan 02, 2024 | 2,277.00 | 2,349.85 | 2,262.00 | 2,308.15 | 2,308.15 | 172,597 |
Jan 01, 2024 | 2,315.10 | 2,356.00 | 2,292.00 | 2,300.80 | 2,300.80 | 140,667 |
Dec 29, 2023 | 2,299.00 | 2,317.10 | 2,220.00 | 2,293.15 | 2,293.15 | 170,045 |
Dec 28, 2023 | 2,353.00 | 2,376.00 | 2,260.05 | 2,269.35 | 2,269.35 | 184,713 |
Dec 27, 2023 | 2,365.05 | 2,379.95 | 2,302.25 | 2,331.70 | 2,331.70 | 149,971 |
Dec 26, 2023 | 2,381.00 | 2,381.00 | 2,331.90 | 2,346.30 | 2,346.30 | 272,464 |
Dec 22, 2023 | 2,375.00 | 2,458.95 | 2,322.00 | 2,388.10 | 2,388.10 | 1,253,690 |
Dec 21, 2023 | 2,157.50 | 2,355.00 | 2,122.25 | 2,323.30 | 2,323.30 | 867,167 |
Dec 20, 2023 | 2,251.25 | 2,263.60 | 2,186.90 | 2,201.55 | 2,201.55 | 478,027 |
Dec 19, 2023 | 2,237.00 | 2,271.50 | 2,203.90 | 2,249.65 | 2,249.65 | 665,350 |
Dec 18, 2023 | 2,190.00 | 2,254.60 | 2,140.10 | 2,231.50 | 2,231.50 | 759,334 |
Dec 15, 2023 | 2,119.40 | 2,248.00 | 2,100.00 | 2,198.50 | 2,198.50 | 1,327,411 |
Dec 14, 2023 | 2,005.00 | 2,180.90 | 2,005.00 | 2,118.00 | 2,118.00 | 2,044,548 |
Dec 13, 2023 | 1,981.00 | 2,010.00 | 1,972.40 | 1,983.45 | 1,983.45 | 305,419 |
Dec 12, 2023 | 2,020.50 | 2,020.50 | 1,966.00 | 1,974.45 | 1,974.45 | 346,352 |
Dec 11, 2023 | 1,987.00 | 2,010.15 | 1,972.80 | 2,003.45 | 2,003.45 | 505,957 |
Dec 08, 2023 | 1,999.00 | 2,000.00 | 1,930.10 | 1,949.85 | 1,949.85 | 305,137 |
Dec 07, 2023 | 2,074.95 | 2,075.00 | 1,981.00 | 1,993.10 | 1,993.10 | 387,092 |
Dec 06, 2023 | 2,061.95 | 2,089.00 | 2,016.90 | 2,067.10 | 2,067.10 | 402,457 |
Dec 05, 2023 | 2,189.05 | 2,189.15 | 2,022.20 | 2,041.25 | 2,041.25 | 1,044,014 |
Dec 04, 2023 | 2,005.00 | 2,240.00 | 2,004.80 | 2,189.15 | 2,189.15 | 1,612,669 |
Dec 01, 2023 | 1,967.00 | 2,019.00 | 1,962.25 | 1,998.45 | 1,998.45 | 572,524 |
Nov 30, 2023 | 1,951.50 | 1,969.65 | 1,912.00 | 1,935.20 | 1,935.20 | 449,157 |
Nov 29, 2023 | 1,905.00 | 1,985.00 | 1,900.05 | 1,948.05 | 1,948.05 | 733,100 |
Nov 28, 2023 | 1,867.90 | 1,901.00 | 1,863.05 | 1,894.40 | 1,894.40 | 437,063 |
Nov 24, 2023 | 1,832.80 | 1,865.00 | 1,832.80 | 1,857.55 | 1,857.55 | 484,781 |
Nov 23, 2023 | 1,815.15 | 1,847.00 | 1,773.55 | 1,832.80 | 1,832.80 | 641,343 |
Nov 22, 2023 | 1,814.25 | 1,833.05 | 1,791.00 | 1,815.15 | 1,815.15 | 444,354 |
Nov 21, 2023 | 1,851.00 | 1,851.00 | 1,802.20 | 1,812.75 | 1,812.75 | 491,044 |
Nov 20, 2023 | 1,744.90 | 1,845.00 | 1,743.40 | 1,834.50 | 1,834.50 | 1,604,788 |
Nov 17, 2023 | 1,720.15 | 1,743.00 | 1,691.00 | 1,733.30 | 1,733.30 | 712,032 |
Nov 16, 2023 | 1,684.70 | 1,723.95 | 1,682.05 | 1,713.90 | 1,713.90 | 528,735 |
Nov 15, 2023 | 1,684.75 | 1,693.05 | 1,654.00 | 1,677.75 | 1,677.75 | 424,831 |
Nov 13, 2023 | 1,670.05 | 1,679.65 | 1,660.05 | 1,668.05 | 1,668.05 | 130,235 |
Nov 10, 2023 | 1,660.00 | 1,677.50 | 1,646.60 | 1,660.70 | 1,660.70 | 241,625 |
Nov 09, 2023 | 1,673.80 | 1,673.80 | 1,651.10 | 1,666.45 | 1,666.45 | 181,000 |
Nov 08, 2023 | 1,667.25 | 1,680.00 | 1,643.55 | 1,663.80 | 1,663.80 | 280,324 |
Nov 07, 2023 | 1,697.00 | 1,700.40 | 1,653.00 | 1,659.10 | 1,659.10 | 251,067 |
Nov 06, 2023 | 1,674.30 | 1,707.25 | 1,668.05 | 1,691.75 | 1,691.75 | 404,934 |
Nov 03, 2023 | 1,689.00 | 1,698.25 | 1,650.00 | 1,661.00 | 1,661.00 | 172,810 |
Nov 02, 2023 | 1,643.80 | 1,691.00 | 1,642.05 | 1,677.35 | 1,677.35 | 463,948 |
Nov 01, 2023 | 1,587.60 | 1,642.50 | 1,587.00 | 1,635.20 | 1,635.20 | 432,973 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |