Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 27, 2024 | 3,291.70 | 3,304.09 | 3,280.03 | 3,304.09 | 3,304.09 | - |
Mar 26, 2024 | 3,286.20 | 3,291.00 | 3,275.80 | 3,285.54 | 3,285.54 | - |
Mar 25, 2024 | 3,251.24 | 3,281.63 | 3,234.95 | 3,281.63 | 3,281.63 | - |
Mar 22, 2024 | 3,289.28 | 3,299.19 | 3,260.39 | 3,273.49 | 3,273.49 | - |
Mar 21, 2024 | 3,286.75 | 3,297.46 | 3,259.03 | 3,286.69 | 3,286.69 | - |
Mar 20, 2024 | 3,268.87 | 3,286.72 | 3,257.72 | 3,267.10 | 3,267.10 | - |
Mar 19, 2024 | 3,293.93 | 3,303.52 | 3,254.30 | 3,264.97 | 3,264.97 | - |
Mar 18, 2024 | 3,305.67 | 3,313.05 | 3,292.00 | 3,296.30 | 3,296.30 | - |
Mar 15, 2024 | 3,295.15 | 3,313.42 | 3,292.13 | 3,300.07 | 3,300.07 | - |
Mar 14, 2024 | 3,314.66 | 3,318.49 | 3,287.86 | 3,297.00 | 3,297.00 | - |
Mar 13, 2024 | 3,337.56 | 3,343.56 | 3,317.19 | 3,320.68 | 3,320.68 | - |
Mar 12, 2024 | 3,320.18 | 3,335.41 | 3,304.49 | 3,332.60 | 3,332.60 | - |
Mar 11, 2024 | 3,329.72 | 3,340.37 | 3,318.90 | 3,320.31 | 3,320.31 | - |
Mar 07, 2024 | 3,309.31 | 3,317.73 | 3,303.93 | 3,315.68 | 3,315.68 | - |
Mar 06, 2024 | 3,298.86 | 3,318.14 | 3,289.25 | 3,310.58 | 3,310.58 | - |
Mar 05, 2024 | 3,305.79 | 3,312.41 | 3,283.59 | 3,300.89 | 3,300.89 | - |
Mar 04, 2024 | 3,278.01 | 3,298.63 | 3,277.85 | 3,296.75 | 3,296.75 | - |
Mar 01, 2024 | 3,259.00 | 3,269.28 | 3,249.69 | 3,266.66 | 3,266.66 | - |
Feb 29, 2024 | 3,233.03 | 3,258.14 | 3,224.09 | 3,256.80 | 3,256.80 | - |
Feb 28, 2024 | 3,215.53 | 3,240.29 | 3,213.36 | 3,227.05 | 3,227.05 | - |
Feb 27, 2024 | 3,220.26 | 3,224.52 | 3,203.58 | 3,208.99 | 3,208.99 | - |
Feb 26, 2024 | 3,186.06 | 3,213.17 | 3,186.06 | 3,213.17 | 3,213.17 | - |
Feb 22, 2024 | 3,152.75 | 3,166.86 | 3,141.88 | 3,142.30 | 3,142.30 | - |
Feb 21, 2024 | 3,173.01 | 3,185.80 | 3,135.80 | 3,139.50 | 3,139.50 | - |
Feb 20, 2024 | 3,236.85 | 3,237.34 | 3,206.07 | 3,207.49 | 3,207.49 | - |
Feb 19, 2024 | 3,247.46 | 3,253.02 | 3,234.10 | 3,244.56 | 3,244.56 | - |
Feb 16, 2024 | 3,269.84 | 3,275.23 | 3,236.42 | 3,242.48 | 3,242.48 | - |
Feb 15, 2024 | 3,249.78 | 3,265.83 | 3,238.83 | 3,265.63 | 3,265.63 | - |
Feb 14, 2024 | 3,261.52 | 3,267.88 | 3,251.76 | 3,258.14 | 3,258.14 | - |
Feb 13, 2024 | 3,250.30 | 3,259.69 | 3,245.02 | 3,254.60 | 3,254.60 | - |
Feb 12, 2024 | 3,241.57 | 3,248.50 | 3,227.70 | 3,248.50 | 3,248.50 | - |
Feb 09, 2024 | 3,231.30 | 3,242.38 | 3,219.56 | 3,242.38 | 3,242.38 | - |
Feb 08, 2024 | 3,261.18 | 3,266.45 | 3,236.79 | 3,241.81 | 3,241.81 | - |
Feb 07, 2024 | 3,240.57 | 3,259.24 | 3,240.16 | 3,256.58 | 3,256.58 | - |
Feb 06, 2024 | 3,234.44 | 3,238.40 | 3,228.78 | 3,238.40 | 3,238.40 | - |
Feb 05, 2024 | 3,218.91 | 3,232.38 | 3,218.91 | 3,226.79 | 3,226.79 | - |
Feb 02, 2024 | 3,229.48 | 3,232.35 | 3,215.00 | 3,226.35 | 3,226.35 | - |
Feb 01, 2024 | 3,220.43 | 3,233.21 | 3,220.38 | 3,229.89 | 3,229.89 | - |
Jan 31, 2024 | 3,201.48 | 3,219.41 | 3,198.83 | 3,214.19 | 3,214.19 | - |
Jan 30, 2024 | 3,181.75 | 3,196.15 | 3,178.82 | 3,196.08 | 3,196.08 | - |
Jan 29, 2024 | 3,169.57 | 3,184.15 | 3,169.57 | 3,176.61 | 3,176.61 | - |
Jan 26, 2024 | 3,164.55 | 3,171.95 | 3,157.76 | 3,163.21 | 3,163.21 | - |
Jan 25, 2024 | 3,163.36 | 3,166.95 | 3,143.89 | 3,157.74 | 3,157.74 | - |
Jan 24, 2024 | 3,176.59 | 3,183.70 | 3,152.96 | 3,162.41 | 3,162.41 | - |
Jan 23, 2024 | 3,176.19 | 3,179.75 | 3,166.66 | 3,175.74 | 3,175.74 | - |
Jan 22, 2024 | 3,161.44 | 3,179.11 | 3,157.37 | 3,172.15 | 3,172.15 | - |
Jan 19, 2024 | 3,176.13 | 3,179.21 | 3,154.46 | 3,166.37 | 3,166.37 | - |
Jan 18, 2024 | 3,188.71 | 3,193.54 | 3,176.72 | 3,178.85 | 3,178.85 | - |
Jan 17, 2024 | 3,174.87 | 3,189.26 | 3,169.99 | 3,185.23 | 3,185.23 | - |
Jan 16, 2024 | 3,186.77 | 3,187.14 | 3,162.98 | 3,179.45 | 3,179.45 | - |
Jan 15, 2024 | 3,190.62 | 3,200.78 | 3,176.73 | 3,184.88 | 3,184.88 | - |
Jan 12, 2024 | 3,182.50 | 3,196.98 | 3,176.09 | 3,185.22 | 3,185.22 | - |
Jan 11, 2024 | 3,158.30 | 3,181.25 | 3,148.50 | 3,181.25 | 3,181.25 | - |
Jan 10, 2024 | 3,158.35 | 3,174.28 | 3,156.44 | 3,164.70 | 3,164.70 | - |
Jan 09, 2024 | 3,156.17 | 3,158.72 | 3,143.03 | 3,155.55 | 3,155.55 | - |
Jan 08, 2024 | 3,140.12 | 3,158.82 | 3,139.37 | 3,158.58 | 3,158.58 | - |
Jan 05, 2024 | 3,138.27 | 3,142.80 | 3,128.16 | 3,136.37 | 3,136.37 | - |
Jan 04, 2024 | 3,140.66 | 3,144.25 | 3,133.93 | 3,136.07 | 3,136.07 | - |
Jan 03, 2024 | 3,099.78 | 3,132.76 | 3,099.10 | 3,130.23 | 3,130.23 | - |
Dec 29, 2023 | 3,092.66 | 3,102.08 | 3,086.26 | 3,099.11 | 3,099.11 | - |
Dec 28, 2023 | 3,099.56 | 3,101.99 | 3,081.98 | 3,101.99 | 3,101.99 | - |
Dec 27, 2023 | 3,100.99 | 3,112.19 | 3,097.31 | 3,097.49 | 3,097.49 | - |
Dec 26, 2023 | 3,090.39 | 3,098.69 | 3,080.92 | 3,094.72 | 3,094.72 | - |
Dec 25, 2023 | - | - | - | - | - | - |
Dec 22, 2023 | 3,076.31 | 3,102.75 | 3,075.56 | 3,092.58 | 3,092.58 | - |
Dec 21, 2023 | 3,093.46 | 3,095.01 | 3,050.00 | 3,073.57 | 3,073.57 | - |
Dec 20, 2023 | 3,091.35 | 3,113.92 | 3,088.74 | 3,104.66 | 3,104.66 | - |
Dec 19, 2023 | 3,084.12 | 3,091.26 | 3,066.34 | 3,083.64 | 3,083.64 | - |
Dec 18, 2023 | 3,052.14 | 3,090.04 | 3,048.82 | 3,076.26 | 3,076.26 | - |
Dec 15, 2023 | 2,959.29 | 3,037.29 | 2,959.29 | 3,033.89 | 3,033.89 | - |
Dec 14, 2023 | 3,046.43 | 3,057.08 | 3,005.94 | 3,008.84 | 3,008.84 | - |
Dec 13, 2023 | 3,011.99 | 3,043.42 | 3,002.38 | 3,032.22 | 3,032.22 | - |
Dec 12, 2023 | 3,020.61 | 3,046.81 | 2,992.50 | 3,019.89 | 3,019.89 | - |
Dec 11, 2023 | 3,081.88 | 3,082.30 | 3,025.74 | 3,026.17 | 3,026.17 | - |
Dec 08, 2023 | 3,079.88 | 3,100.22 | 3,067.46 | 3,079.99 | 3,079.99 | - |
Dec 07, 2023 | 3,065.93 | 3,084.50 | 3,041.11 | 3,073.63 | 3,073.63 | - |
Dec 06, 2023 | 3,139.89 | 3,146.52 | 3,077.94 | 3,079.50 | 3,079.50 | - |
Dec 05, 2023 | 3,102.30 | 3,134.57 | 3,090.31 | 3,129.33 | 3,129.33 | - |
Dec 04, 2023 | 3,123.18 | 3,126.55 | 3,096.28 | 3,114.41 | 3,114.41 | - |
Dec 01, 2023 | 3,155.87 | 3,162.97 | 3,136.56 | 3,142.29 | 3,142.29 | - |
Nov 30, 2023 | 3,176.50 | 3,176.53 | 3,146.53 | 3,165.79 | 3,165.79 | - |
Nov 29, 2023 | 3,196.75 | 3,200.33 | 3,173.37 | 3,173.52 | 3,173.52 | - |
Nov 28, 2023 | 3,189.16 | 3,197.61 | 3,157.55 | 3,196.36 | 3,196.36 | - |
Nov 27, 2023 | 3,220.25 | 3,224.61 | 3,178.20 | 3,191.05 | 3,191.05 | - |
Nov 24, 2023 | 3,223.75 | 3,231.77 | 3,203.62 | 3,217.76 | 3,217.76 | - |
Nov 23, 2023 | 3,233.09 | 3,238.81 | 3,218.72 | 3,221.05 | 3,221.05 | - |
Nov 22, 2023 | 3,221.90 | 3,239.17 | 3,220.37 | 3,230.65 | 3,230.65 | - |
Nov 21, 2023 | 3,198.73 | 3,219.11 | 3,193.46 | 3,218.48 | 3,218.48 | - |
Nov 20, 2023 | 3,205.73 | 3,216.73 | 3,194.40 | 3,207.36 | 3,207.36 | - |
Nov 17, 2023 | 3,172.78 | 3,208.17 | 3,151.95 | 3,206.34 | 3,206.34 | - |
Nov 16, 2023 | 3,209.33 | 3,215.93 | 3,184.97 | 3,189.08 | 3,189.08 | - |
Nov 15, 2023 | 3,195.43 | 3,221.22 | 3,182.78 | 3,215.11 | 3,215.11 | - |
Nov 14, 2023 | 3,236.48 | 3,236.48 | 3,192.32 | 3,212.39 | 3,212.39 | - |
Nov 13, 2023 | 3,241.31 | 3,251.74 | 3,235.06 | 3,248.27 | 3,248.27 | - |
Nov 10, 2023 | 3,236.03 | 3,246.31 | 3,229.10 | 3,242.06 | 3,242.06 | - |
Nov 09, 2023 | 3,241.50 | 3,245.11 | 3,222.34 | 3,239.92 | 3,239.92 | - |
Nov 08, 2023 | 3,238.81 | 3,257.32 | 3,233.11 | 3,245.43 | 3,245.43 | - |
Nov 07, 2023 | 3,239.98 | 3,246.65 | 3,228.46 | 3,246.34 | 3,246.34 | - |
Nov 06, 2023 | 3,207.47 | 3,237.09 | 3,207.10 | 3,235.11 | 3,235.11 | - |
Nov 03, 2023 | 3,207.04 | 3,212.81 | 3,182.17 | 3,208.63 | 3,208.63 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |