Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 19, 2024 | 1,781.00 | 1,798.00 | 1,778.00 | 1,788.00 | 1,788.00 | 77,974 |
Mar 18, 2024 | 1,794.00 | 1,808.00 | 1,780.00 | 1,790.00 | 1,790.00 | 390,706 |
Mar 15, 2024 | 1,787.00 | 1,810.00 | 1,758.00 | 1,794.00 | 1,794.00 | 2,156,271 |
Mar 14, 2024 | 1,771.00 | 1,782.18 | 1,760.00 | 1,772.00 | 1,772.00 | 821,291 |
Mar 13, 2024 | 1,797.00 | 1,797.00 | 1,768.00 | 1,769.00 | 1,769.00 | 656,527 |
Mar 12, 2024 | 1,781.00 | 1,797.00 | 1,771.00 | 1,789.00 | 1,789.00 | 1,205,537 |
Mar 11, 2024 | 1,759.00 | 1,766.00 | 1,748.00 | 1,766.00 | 1,766.00 | 1,304,332 |
Mar 08, 2024 | 1,753.00 | 1,776.00 | 1,749.00 | 1,771.00 | 1,771.00 | 616,687 |
Mar 07, 2024 | 1,730.00 | 1,763.00 | 1,725.00 | 1,753.00 | 1,753.00 | 798,398 |
Mar 06, 2024 | 1,711.00 | 1,735.00 | 1,701.00 | 1,731.00 | 1,731.00 | 1,027,339 |
Mar 05, 2024 | 1,728.00 | 1,742.00 | 1,705.00 | 1,712.00 | 1,712.00 | 1,946,744 |
Mar 04, 2024 | 1,720.00 | 1,757.00 | 1,714.00 | 1,736.00 | 1,736.00 | 903,803 |
Mar 01, 2024 | 1,745.00 | 1,755.00 | 1,677.00 | 1,726.00 | 1,726.00 | 1,456,658 |
Feb 29, 2024 | 1,758.00 | 1,758.00 | 1,731.00 | 1,733.00 | 1,733.00 | 961,448 |
Feb 28, 2024 | 1,758.00 | 1,759.00 | 1,738.00 | 1,751.00 | 1,751.00 | 2,222,487 |
Feb 27, 2024 | 1,759.00 | 1,776.00 | 1,746.00 | 1,755.00 | 1,755.00 | 510,427 |
Feb 26, 2024 | 1,767.00 | 1,768.00 | 1,752.00 | 1,760.00 | 1,760.00 | 444,129 |
Feb 23, 2024 | 1,761.00 | 1,770.00 | 1,751.00 | 1,767.00 | 1,767.00 | 980,513 |
Feb 22, 2024 | 1,750.00 | 1,771.00 | 1,745.00 | 1,759.00 | 1,759.00 | 1,129,239 |
Feb 21, 2024 | 1,758.00 | 1,758.00 | 1,739.00 | 1,747.00 | 1,747.00 | 438,913 |
Feb 20, 2024 | 1,764.00 | 1,769.00 | 1,745.00 | 1,748.00 | 1,748.00 | 349,395 |
Feb 19, 2024 | 1,761.00 | 1,772.00 | 1,747.00 | 1,765.00 | 1,765.00 | 259,354 |
Feb 16, 2024 | 1,711.00 | 1,769.00 | 1,709.00 | 1,769.00 | 1,769.00 | 593,605 |
Feb 15, 2024 | 1,726.00 | 1,737.00 | 1,704.00 | 1,704.00 | 1,704.00 | 849,336 |
Feb 14, 2024 | 1,680.00 | 1,706.00 | 1,680.00 | 1,702.00 | 1,702.00 | 1,712,510 |
Feb 13, 2024 | 1,723.00 | 1,724.00 | 1,662.00 | 1,681.00 | 1,681.00 | 609,926 |
Feb 12, 2024 | 1,719.00 | 1,740.00 | 1,713.00 | 1,723.00 | 1,723.00 | 1,690,188 |
Feb 09, 2024 | 1,720.00 | 1,722.00 | 1,704.00 | 1,711.00 | 1,711.00 | 224,222 |
Feb 08, 2024 | 1,724.00 | 1,735.00 | 1,704.00 | 1,715.00 | 1,715.00 | 456,785 |
Feb 07, 2024 | 1,706.00 | 1,727.00 | 1,702.00 | 1,724.00 | 1,724.00 | 329,479 |
Feb 06, 2024 | 1,689.00 | 1,715.00 | 1,683.00 | 1,710.00 | 1,710.00 | 319,004 |
Feb 05, 2024 | 1,720.00 | 1,720.00 | 1,679.00 | 1,682.00 | 1,682.00 | 862,893 |
Feb 02, 2024 | 1,727.00 | 1,727.00 | 1,704.00 | 1,717.00 | 1,717.00 | 627,414 |
Feb 01, 2024 | 1,668.00 | 1,724.00 | 1,668.00 | 1,711.00 | 1,711.00 | 399,648 |
Jan 31, 2024 | 1,690.00 | 1,705.00 | 1,685.00 | 1,685.00 | 1,685.00 | 603,390 |
Jan 30, 2024 | 1,668.00 | 1,694.00 | 1,664.00 | 1,687.00 | 1,687.00 | 659,625 |
Jan 29, 2024 | 1,682.00 | 1,688.00 | 1,659.00 | 1,661.00 | 1,661.00 | 528,069 |
Jan 26, 2024 | 1,648.00 | 1,672.00 | 1,642.00 | 1,670.00 | 1,670.00 | 626,174 |
Jan 25, 2024 | 1,638.00 | 1,659.00 | 1,638.00 | 1,648.00 | 1,648.00 | 660,460 |
Jan 24, 2024 | 1,623.00 | 1,648.00 | 1,619.00 | 1,647.00 | 1,647.00 | 489,172 |
Jan 23, 2024 | 1,632.00 | 1,633.00 | 1,612.80 | 1,623.00 | 1,623.00 | 850,906 |
Jan 22, 2024 | 1,615.00 | 1,628.00 | 1,602.98 | 1,622.00 | 1,622.00 | 412,807 |
Jan 19, 2024 | 1,608.00 | 1,616.00 | 1,590.00 | 1,598.00 | 1,598.00 | 821,868 |
Jan 18, 2024 | 1,612.00 | 1,616.00 | 1,584.00 | 1,605.00 | 1,605.00 | 357,322 |
Jan 17, 2024 | 1,569.00 | 1,627.00 | 1,558.00 | 1,608.00 | 1,608.00 | 965,962 |
Jan 16, 2024 | 1,536.00 | 1,557.00 | 1,531.00 | 1,551.00 | 1,551.00 | 2,197,863 |
Jan 15, 2024 | 1,569.00 | 1,574.00 | 1,556.00 | 1,557.00 | 1,557.00 | 1,277,833 |
Jan 12, 2024 | 1,576.00 | 1,588.00 | 1,558.00 | 1,558.00 | 1,558.00 | 1,080,077 |
Jan 11, 2024 | 1,593.00 | 1,597.00 | 1,562.00 | 1,564.00 | 1,564.00 | 817,991 |
Jan 10, 2024 | 1,582.00 | 1,590.00 | 1,568.00 | 1,583.00 | 1,583.00 | 233,812 |
Jan 09, 2024 | 1,593.00 | 1,597.00 | 1,574.00 | 1,583.00 | 1,583.00 | 646,747 |
Jan 08, 2024 | 1,548.00 | 1,591.00 | 1,544.00 | 1,591.00 | 1,591.00 | 455,700 |
Jan 05, 2024 | 1,570.00 | 1,582.00 | 1,533.00 | 1,556.00 | 1,556.00 | 554,505 |
Jan 04, 2024 | 1,595.00 | 1,615.00 | 1,592.98 | 1,612.00 | 1,612.00 | 661,175 |
Jan 03, 2024 | 1,643.00 | 1,662.00 | 1,605.00 | 1,605.00 | 1,605.00 | 567,641 |
Jan 02, 2024 | 1,700.00 | 1,700.00 | 1,654.00 | 1,661.00 | 1,661.00 | 643,934 |
Dec 29, 2023 | 1,705.00 | 1,708.00 | 1,684.00 | 1,684.00 | 1,684.00 | 106,906 |
Dec 28, 2023 | 1,697.00 | 1,700.00 | 1,679.00 | 1,685.00 | 1,685.00 | 538,368 |
Dec 27, 2023 | 1,724.00 | 1,735.00 | 1,688.00 | 1,690.00 | 1,690.00 | 414,708 |
Dec 22, 2023 | 1,742.00 | 1,742.00 | 1,689.00 | 1,709.00 | 1,709.00 | 143,113 |
Dec 21, 2023 | 1,693.00 | 1,711.00 | 1,692.00 | 1,700.00 | 1,700.00 | 270,726 |
Dec 20, 2023 | 1,685.00 | 1,705.00 | 1,667.00 | 1,700.00 | 1,700.00 | 546,101 |
Dec 19, 2023 | 1,631.00 | 1,653.00 | 1,631.00 | 1,652.00 | 1,652.00 | 322,930 |
Dec 18, 2023 | 1,641.00 | 1,641.00 | 1,620.00 | 1,629.00 | 1,629.00 | 630,989 |
Dec 15, 2023 | 1,679.00 | 1,684.00 | 1,641.00 | 1,641.00 | 1,641.00 | 1,079,144 |
Dec 14, 2023 | 1,655.00 | 1,687.00 | 1,653.00 | 1,668.00 | 1,668.00 | 798,345 |
Dec 13, 2023 | 1,644.00 | 1,656.00 | 1,637.00 | 1,637.00 | 1,637.00 | 652,577 |
Dec 12, 2023 | 1,634.00 | 1,644.00 | 1,627.00 | 1,631.00 | 1,631.00 | 471,062 |
Dec 11, 2023 | 1,627.00 | 1,652.00 | 1,608.00 | 1,624.00 | 1,624.00 | 348,373 |
Dec 08, 2023 | 1,606.00 | 1,632.00 | 1,603.00 | 1,624.00 | 1,624.00 | 269,405 |
Dec 07, 2023 | 1,599.00 | 1,619.00 | 1,591.00 | 1,606.00 | 1,606.00 | 461,993 |
Dec 06, 2023 | 1,602.00 | 1,622.00 | 1,582.00 | 1,613.00 | 1,613.00 | 275,744 |
Dec 05, 2023 | 1,554.00 | 1,592.00 | 1,554.00 | 1,592.00 | 1,592.00 | 224,379 |
Dec 04, 2023 | 1,549.00 | 1,582.00 | 1,549.00 | 1,562.00 | 1,562.00 | 398,912 |
Dec 01, 2023 | 1,573.00 | 1,583.00 | 1,558.00 | 1,580.00 | 1,580.00 | 522,015 |
Nov 30, 2023 | 1,585.00 | 1,585.00 | 1,560.00 | 1,563.00 | 1,563.00 | 850,861 |
Nov 29, 2023 | 1,567.00 | 1,589.00 | 1,563.00 | 1,579.00 | 1,579.00 | 281,259 |
Nov 28, 2023 | 1,567.00 | 1,574.00 | 1,555.00 | 1,569.00 | 1,569.00 | 264,424 |
Nov 27, 2023 | 1,567.00 | 1,581.00 | 1,567.00 | 1,575.00 | 1,575.00 | 191,453 |
Nov 24, 2023 | 1,572.00 | 1,577.00 | 1,562.00 | 1,576.00 | 1,576.00 | 158,529 |
Nov 23, 2023 | 1,590.00 | 1,590.00 | 1,553.00 | 1,569.00 | 1,569.00 | 159,587 |
Nov 22, 2023 | 1,568.00 | 1,577.00 | 1,561.00 | 1,571.00 | 1,571.00 | 184,749 |
Nov 21, 2023 | 1,572.00 | 1,574.00 | 1,559.00 | 1,564.00 | 1,564.00 | 162,371 |
Nov 20, 2023 | 1,588.00 | 1,598.00 | 1,567.00 | 1,567.00 | 1,567.00 | 808,995 |
Nov 17, 2023 | 1,581.00 | 1,595.00 | 1,572.00 | 1,586.00 | 1,586.00 | 281,235 |
Nov 16, 2023 | 1,597.00 | 1,607.14 | 1,567.00 | 1,567.00 | 1,567.00 | 583,466 |
Nov 15, 2023 | 1,593.00 | 1,611.00 | 1,581.00 | 1,602.00 | 1,602.00 | 502,080 |
Nov 14, 2023 | 1,545.00 | 1,576.00 | 1,535.00 | 1,570.00 | 1,570.00 | 299,398 |
Nov 13, 2023 | 1,537.00 | 1,539.00 | 1,512.00 | 1,525.00 | 1,525.00 | 271,229 |
Nov 10, 2023 | 1,537.00 | 1,537.00 | 1,498.00 | 1,521.00 | 1,521.00 | 330,471 |
Nov 09, 2023 | 1,532.00 | 1,542.00 | 1,451.00 | 1,530.00 | 1,530.00 | 726,264 |
Nov 08, 2023 | 1,482.00 | 1,527.00 | 1,482.00 | 1,515.00 | 1,515.00 | 481,368 |
Nov 07, 2023 | 1,483.00 | 1,508.00 | 1,483.00 | 1,491.00 | 1,491.00 | 340,068 |
Nov 06, 2023 | 1,500.00 | 1,503.00 | 1,486.00 | 1,489.00 | 1,489.00 | 180,392 |
Nov 03, 2023 | 1,477.00 | 1,512.00 | 1,467.00 | 1,502.00 | 1,502.00 | 343,692 |
Nov 02, 2023 | 1,473.00 | 1,485.00 | 1,439.00 | 1,468.00 | 1,468.00 | 528,389 |
Nov 01, 2023 | 1,480.00 | 1,480.00 | 1,432.00 | 1,445.00 | 1,445.00 | 395,512 |
Oct 31, 2023 | 1,477.00 | 1,494.00 | 1,461.00 | 1,465.00 | 1,465.00 | 453,081 |
Oct 30, 2023 | 1,444.00 | 1,473.00 | 1,444.00 | 1,463.00 | 1,463.00 | 415,781 |
Oct 27, 2023 | 1,455.00 | 1,457.00 | 1,435.00 | 1,448.00 | 1,448.00 | 237,131 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |