Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 19, 2024 | 2,060.90 | 2,082.15 | 2,033.95 | 2,041.80 | 2,041.80 | 317 |
Mar 18, 2024 | 2,045.15 | 2,086.00 | 2,045.15 | 2,078.15 | 2,078.15 | 90 |
Mar 15, 2024 | 2,125.30 | 2,125.30 | 2,015.00 | 2,030.35 | 2,030.35 | 531 |
Mar 14, 2024 | 2,008.10 | 2,097.30 | 1,980.75 | 2,083.60 | 2,083.60 | 216 |
Mar 13, 2024 | 2,100.00 | 2,137.05 | 1,968.60 | 2,019.00 | 2,019.00 | 2,087 |
Mar 12, 2024 | 2,081.60 | 2,130.00 | 2,031.30 | 2,116.65 | 2,116.65 | 1,605 |
Mar 11, 2024 | 1,950.05 | 2,171.00 | 1,950.05 | 2,088.05 | 2,088.05 | 955 |
Mar 07, 2024 | 2,246.20 | 2,277.00 | 2,087.00 | 2,140.15 | 2,140.15 | 1,957 |
Mar 06, 2024 | 2,050.25 | 2,220.00 | 2,045.00 | 2,202.15 | 2,202.15 | 1,715 |
Mar 05, 2024 | 2,055.00 | 2,079.95 | 2,028.55 | 2,055.35 | 2,055.35 | 739 |
Mar 04, 2024 | 2,048.90 | 2,066.65 | 2,020.00 | 2,047.75 | 2,047.75 | 320 |
Mar 01, 2024 | 2,065.00 | 2,069.10 | 2,035.35 | 2,050.70 | 2,050.70 | 198 |
Feb 29, 2024 | 2,060.00 | 2,065.20 | 2,007.30 | 2,034.00 | 2,034.00 | 220 |
Feb 28, 2024 | 2,082.60 | 2,095.25 | 2,001.00 | 2,030.45 | 2,030.45 | 291 |
Feb 27, 2024 | 2,122.85 | 2,122.85 | 2,045.00 | 2,069.60 | 2,069.60 | 188 |
Feb 26, 2024 | 2,138.40 | 2,139.05 | 2,075.30 | 2,122.60 | 2,122.60 | 866 |
Feb 23, 2024 | 2,057.05 | 2,189.65 | 2,057.05 | 2,138.40 | 2,138.40 | 176 |
Feb 22, 2024 | 2,185.30 | 2,190.00 | 2,141.95 | 2,174.05 | 2,174.05 | 347 |
Feb 21, 2024 | 2,146.00 | 2,189.20 | 2,095.00 | 2,125.95 | 2,125.95 | 1,371 |
Feb 20, 2024 | 2,111.90 | 2,149.95 | 2,096.00 | 2,145.85 | 2,145.85 | 792 |
Feb 19, 2024 | 1,985.10 | 2,070.00 | 1,982.20 | 2,045.85 | 2,045.85 | 640 |
Feb 16, 2024 | 1,846.05 | 1,959.95 | 1,836.75 | 1,951.55 | 1,951.55 | 4,423 |
Feb 15, 2024 | 1,875.05 | 1,930.00 | 1,875.05 | 1,917.95 | 1,917.95 | 317 |
Feb 14, 2024 | 1,837.30 | 1,930.00 | 1,799.35 | 1,913.30 | 1,913.30 | 217 |
Feb 13, 2024 | 1,837.00 | 1,837.00 | 1,790.00 | 1,801.25 | 1,801.25 | 182 |
Feb 12, 2024 | 1,870.05 | 1,900.95 | 1,820.55 | 1,836.25 | 1,836.25 | 694 |
Feb 09, 2024 | 1,928.25 | 1,928.25 | 1,900.00 | 1,904.25 | 1,904.25 | 324 |
Feb 08, 2024 | 1,930.00 | 1,930.00 | 1,904.75 | 1,920.00 | 1,920.00 | 848 |
Feb 07, 2024 | 1,935.40 | 1,935.40 | 1,901.95 | 1,929.85 | 1,929.85 | 1,473 |
Feb 06, 2024 | 1,897.10 | 1,920.05 | 1,894.00 | 1,897.45 | 1,897.45 | 313 |
Feb 05, 2024 | 1,929.65 | 1,930.00 | 1,889.00 | 1,906.90 | 1,906.90 | 403 |
Feb 02, 2024 | 1,914.85 | 1,930.00 | 1,904.35 | 1,919.50 | 1,919.50 | 82 |
Feb 01, 2024 | 1,930.00 | 1,930.00 | 1,861.00 | 1,876.95 | 1,876.95 | 233 |
Jan 31, 2024 | 1,929.95 | 1,930.00 | 1,893.65 | 1,897.80 | 1,897.80 | 398 |
Jan 30, 2024 | 1,935.00 | 1,985.70 | 1,900.00 | 1,952.95 | 1,952.95 | 176 |
Jan 29, 2024 | 1,915.05 | 1,962.50 | 1,906.05 | 1,932.35 | 1,932.35 | 290 |
Jan 25, 2024 | 1,930.00 | 1,930.00 | 1,913.80 | 1,922.25 | 1,922.25 | 34 |
Jan 24, 2024 | 1,917.05 | 1,950.30 | 1,909.90 | 1,927.70 | 1,927.70 | 450 |
Jan 23, 2024 | 1,965.25 | 1,976.20 | 1,881.75 | 1,905.80 | 1,905.80 | 232 |
Jan 19, 2024 | 1,996.50 | 1,996.55 | 1,951.00 | 1,960.05 | 1,960.05 | 33 |
Jan 18, 2024 | - | - | - | - | - | - |
Jan 17, 2024 | 2,012.80 | 2,086.60 | 2,010.85 | 2,016.70 | 2,016.70 | 72 |
Jan 16, 2024 | 2,045.05 | 2,048.10 | 2,002.25 | 2,028.05 | 2,028.05 | 84 |
Jan 15, 2024 | 2,010.00 | 2,049.75 | 2,009.90 | 2,022.80 | 2,022.80 | 228 |
Jan 12, 2024 | 1,995.10 | 2,068.00 | 1,931.00 | 2,009.45 | 2,009.45 | 513 |
Jan 11, 2024 | 2,020.05 | 2,026.30 | 2,000.00 | 2,008.40 | 2,008.40 | 725 |
Jan 10, 2024 | 2,055.00 | 2,069.05 | 2,015.00 | 2,020.50 | 2,020.50 | 731 |
Jan 09, 2024 | 2,096.00 | 2,110.50 | 2,040.00 | 2,047.15 | 2,047.15 | 533 |
Jan 08, 2024 | 2,106.00 | 2,114.65 | 2,050.00 | 2,094.40 | 2,094.40 | 1,047 |
Jan 05, 2024 | 2,106.50 | 2,120.00 | 2,100.00 | 2,115.35 | 2,115.35 | 211 |
Jan 04, 2024 | 2,161.60 | 2,177.80 | 2,106.30 | 2,106.85 | 2,106.85 | 218 |
Jan 03, 2024 | 2,129.00 | 2,130.80 | 2,096.10 | 2,120.70 | 2,120.70 | 927 |
Jan 02, 2024 | 2,147.50 | 2,172.75 | 2,114.05 | 2,127.40 | 2,127.40 | 237 |
Jan 01, 2024 | 2,300.00 | 2,331.90 | 2,131.00 | 2,153.65 | 2,153.65 | 1,681 |
Dec 29, 2023 | 2,140.05 | 2,248.00 | 2,090.00 | 2,231.45 | 2,231.45 | 1,398 |
Dec 28, 2023 | 2,030.30 | 2,154.95 | 2,018.20 | 2,138.10 | 2,138.10 | 3,807 |
Dec 27, 2023 | 2,087.70 | 2,100.00 | 2,025.45 | 2,044.20 | 2,044.20 | 2,028 |
Dec 26, 2023 | 1,942.95 | 2,064.15 | 1,916.20 | 2,047.20 | 2,047.20 | 404 |
Dec 22, 2023 | 1,957.20 | 1,968.50 | 1,910.10 | 1,959.00 | 1,959.00 | 525 |
Dec 21, 2023 | 1,894.55 | 1,962.70 | 1,889.05 | 1,956.30 | 1,956.30 | 330 |
Dec 20, 2023 | 1,989.45 | 2,002.10 | 1,871.00 | 1,894.55 | 1,894.55 | 907 |
Dec 19, 2023 | 2,006.25 | 2,006.25 | 1,977.25 | 1,981.80 | 1,981.80 | 156 |
Dec 18, 2023 | 2,060.00 | 2,060.00 | 1,984.95 | 1,987.20 | 1,987.20 | 1,349 |
Dec 15, 2023 | 1,995.05 | 2,085.00 | 1,995.05 | 2,047.00 | 2,047.00 | 673 |
Dec 14, 2023 | 2,016.50 | 2,061.05 | 2,005.00 | 2,026.00 | 2,026.00 | 596 |
Dec 13, 2023 | 2,011.50 | 2,036.00 | 1,990.10 | 2,034.85 | 2,034.85 | 286 |
Dec 12, 2023 | 2,024.50 | 2,040.20 | 2,019.15 | 2,029.80 | 2,029.80 | 122 |
Dec 11, 2023 | 2,012.15 | 2,059.00 | 1,971.05 | 2,017.35 | 2,017.35 | 615 |
Dec 08, 2023 | 2,020.00 | 2,160.00 | 2,004.00 | 2,017.05 | 2,017.05 | 202 |
Dec 07, 2023 | 1,999.80 | 2,052.65 | 1,999.10 | 2,009.10 | 2,009.10 | 222 |
Dec 06, 2023 | 2,078.30 | 2,085.75 | 2,002.80 | 2,014.85 | 2,014.85 | 1,040 |
Dec 05, 2023 | 2,034.95 | 2,094.00 | 2,015.95 | 2,079.05 | 2,079.05 | 488 |
Dec 04, 2023 | 1,962.10 | 2,008.00 | 1,959.00 | 1,998.05 | 1,998.05 | 300 |
Dec 01, 2023 | 1,973.00 | 1,973.00 | 1,960.25 | 1,962.10 | 1,962.10 | 220 |
Nov 30, 2023 | 2,009.00 | 2,023.00 | 1,972.10 | 1,972.70 | 1,972.70 | 455 |
Nov 29, 2023 | 2,013.10 | 2,013.15 | 1,978.55 | 1,983.15 | 1,983.15 | 277 |
Nov 28, 2023 | 1,981.05 | 2,005.00 | 1,963.05 | 2,000.60 | 2,000.60 | 539 |
Nov 24, 2023 | 1,929.95 | 2,014.20 | 1,929.95 | 1,971.10 | 1,971.10 | 348 |
Nov 23, 2023 | 1,924.90 | 1,948.90 | 1,885.75 | 1,904.80 | 1,904.80 | 605 |
Nov 22, 2023 | 1,912.00 | 1,933.45 | 1,876.00 | 1,920.45 | 1,920.45 | 529 |
Nov 21, 2023 | 1,964.95 | 1,965.00 | 1,926.70 | 1,942.20 | 1,942.20 | 1,028 |
Nov 20, 2023 | 1,999.90 | 2,020.00 | 1,924.00 | 1,952.70 | 1,952.70 | 2,275 |
Nov 17, 2023 | 1,975.75 | 1,985.25 | 1,942.00 | 1,971.20 | 1,971.20 | 748 |
Nov 16, 2023 | 1,885.05 | 2,010.95 | 1,885.05 | 1,960.10 | 1,960.10 | 1,758 |
Nov 15, 2023 | 1,980.00 | 1,980.00 | 1,907.60 | 1,915.00 | 1,915.00 | 722 |
Nov 13, 2023 | 1,990.00 | 2,041.90 | 1,955.10 | 1,957.55 | 1,957.55 | 1,229 |
Nov 10, 2023 | 1,824.90 | 1,915.50 | 1,800.60 | 1,853.60 | 1,853.60 | 294 |
Nov 09, 2023 | 1,776.25 | 1,833.35 | 1,776.25 | 1,811.85 | 1,811.85 | 236 |
Nov 08, 2023 | 1,844.05 | 1,850.00 | 1,800.05 | 1,812.40 | 1,812.40 | 136 |
Nov 07, 2023 | 1,924.95 | 1,925.00 | 1,820.25 | 1,848.00 | 1,848.00 | 192 |
Nov 06, 2023 | 1,836.90 | 1,853.00 | 1,809.30 | 1,827.90 | 1,827.90 | 23 |
Nov 03, 2023 | 1,820.00 | 1,820.05 | 1,765.05 | 1,800.85 | 1,800.85 | 391 |
Nov 02, 2023 | 1,840.00 | 1,843.90 | 1,800.65 | 1,820.85 | 1,820.85 | 220 |
Nov 01, 2023 | 1,812.65 | 1,858.80 | 1,812.65 | 1,846.85 | 1,846.85 | 477 |
Oct 31, 2023 | 1,855.00 | 1,855.00 | 1,776.05 | 1,802.70 | 1,802.70 | 102 |
Oct 30, 2023 | 1,774.95 | 1,833.40 | 1,768.90 | 1,795.85 | 1,795.85 | 548 |
Oct 27, 2023 | 1,750.05 | 1,809.35 | 1,750.05 | 1,769.80 | 1,769.80 | 660 |
Oct 26, 2023 | 1,800.00 | 1,800.05 | 1,711.30 | 1,787.45 | 1,787.45 | 1,695 |
Oct 25, 2023 | 1,801.10 | 1,850.85 | 1,801.00 | 1,812.10 | 1,812.10 | 432 |
Oct 23, 2023 | 1,858.90 | 1,858.90 | 1,828.75 | 1,837.85 | 1,837.85 | 101 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |