Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 18, 2024 | 1,363.00 | 1,368.00 | 1,358.00 | 1,364.00 | 1,364.00 | 143 |
Mar 15, 2024 | 1,370.00 | 1,371.00 | 1,354.14 | 1,361.08 | 1,361.08 | 1,928 |
Mar 14, 2024 | 1,409.00 | 1,409.00 | 1,388.00 | 1,396.00 | 1,396.00 | 1,379 |
Mar 13, 2024 | 1,404.00 | 1,409.00 | 1,400.00 | 1,402.00 | 1,402.00 | 2,554 |
Mar 12, 2024 | 1,397.00 | 1,397.00 | 1,381.00 | 1,388.75 | 1,388.75 | 1,783 |
Mar 11, 2024 | 1,380.00 | 1,384.00 | 1,367.00 | 1,381.00 | 1,381.00 | 2,117 |
Mar 08, 2024 | 1,385.00 | 1,403.00 | 1,382.00 | 1,388.72 | 1,388.72 | 5,617 |
Mar 07, 2024 | 1,357.00 | 1,379.00 | 1,355.00 | 1,371.00 | 1,371.00 | 3,243 |
Mar 06, 2024 | 1,360.00 | 1,378.00 | 1,360.00 | 1,369.00 | 1,369.00 | 621 |
Mar 05, 2024 | 1,385.00 | 1,385.00 | 1,369.00 | 1,374.69 | 1,374.69 | 9,155 |
Mar 04, 2024 | 1,404.00 | 1,409.00 | 1,397.00 | 1,399.00 | 1,399.00 | 840 |
Mar 01, 2024 | 1,365.00 | 1,379.00 | 1,362.00 | 1,375.00 | 1,375.00 | 512 |
Feb 29, 2024 | 1,370.00 | 1,371.00 | 1,359.00 | 1,364.00 | 1,364.00 | 394 |
Feb 28, 2024 | 1,365.00 | 1,368.28 | 1,356.00 | 1,364.00 | 1,364.00 | 1,234 |
Feb 27, 2024 | 1,373.00 | 1,374.00 | 1,362.00 | 1,369.00 | 1,369.00 | 267 |
Feb 26, 2024 | 1,370.00 | 1,373.00 | 1,365.00 | 1,368.00 | 1,368.00 | 236 |
Feb 23, 2024 | 1,372.00 | 1,377.00 | 1,367.00 | 1,370.00 | 1,370.00 | 113 |
Feb 22, 2024 | 1,399.00 | 1,402.00 | 1,376.00 | 1,390.00 | 1,390.00 | 1,418 |
Feb 21, 2024 | 1,367.00 | 1,376.00 | 1,361.00 | 1,373.00 | 1,373.00 | 437 |
Feb 20, 2024 | 1,371.00 | 1,375.00 | 1,364.00 | 1,371.00 | 1,371.00 | 292 |
Feb 19, 2024 | 1,369.00 | 1,385.00 | 1,365.00 | 1,374.47 | 1,374.47 | 5,298 |
Feb 16, 2024 | 1,355.00 | 1,363.00 | 1,354.00 | 1,359.00 | 1,359.00 | 1,649 |
Feb 15, 2024 | 1,372.00 | 1,372.00 | 1,359.00 | 1,363.00 | 1,363.00 | 658 |
Feb 14, 2024 | 1,386.00 | 1,389.00 | 1,376.00 | 1,383.20 | 1,383.20 | 4,394 |
Feb 13, 2024 | 1,424.00 | 1,434.00 | 1,385.00 | 1,410.34 | 1,410.34 | 1,548 |
Feb 12, 2024 | 1,407.00 | 1,431.00 | 1,384.89 | 1,415.12 | 1,415.12 | 3,850 |
Feb 09, 2024 | 1,385.00 | 1,405.00 | 1,384.00 | 1,397.79 | 1,397.79 | 753 |
Feb 08, 2024 | 1,388.00 | 1,394.00 | 1,381.00 | 1,384.00 | 1,384.00 | 1,536 |
Feb 07, 2024 | 1,415.00 | 1,416.00 | 1,405.00 | 1,409.22 | 1,409.22 | 2,332 |
Feb 06, 2024 | 1,398.00 | 1,406.00 | 1,392.00 | 1,400.49 | 1,400.49 | 14,502 |
Feb 05, 2024 | 1,389.00 | 1,399.00 | 1,382.00 | 1,384.00 | 1,384.00 | 2,452 |
Feb 02, 2024 | 1,411.00 | 1,418.00 | 1,397.00 | 1,410.67 | 1,410.67 | 1,369 |
Feb 01, 2024 | 1,381.00 | 1,381.00 | 1,372.00 | 1,376.00 | 1,376.00 | 2,449 |
Jan 31, 2024 | 1,362.00 | 1,372.00 | 1,355.00 | 1,362.00 | 1,362.00 | 6,714 |
Jan 30, 2024 | 1,398.00 | 1,398.00 | 1,385.00 | 1,391.16 | 1,391.16 | 2,763 |
Jan 29, 2024 | 1,399.00 | 1,402.00 | 1,391.00 | 1,400.00 | 1,400.00 | 616 |
Jan 26, 2024 | 1,378.00 | 1,392.00 | 1,375.00 | 1,382.00 | 1,382.00 | 1,038 |
Jan 25, 2024 | 1,385.00 | 1,396.00 | 1,383.00 | 1,390.22 | 1,390.22 | 1,893 |
Jan 24, 2024 | 1,391.00 | 1,402.00 | 1,380.00 | 1,401.00 | 1,401.00 | 1,919 |
Jan 23, 2024 | 1,408.00 | 1,408.00 | 1,396.00 | 1,402.00 | 1,402.00 | 1,229 |
Jan 22, 2024 | 1,401.00 | 1,410.00 | 1,399.00 | 1,406.00 | 1,406.00 | 1,613 |
Jan 19, 2024 | 1,396.00 | 1,404.00 | 1,390.00 | 1,394.00 | 1,394.00 | 4,124 |
Jan 18, 2024 | 1,336.00 | 1,362.00 | 1,335.00 | 1,345.78 | 1,345.78 | 1,660 |
Jan 17, 2024 | 1,322.00 | 1,325.66 | 1,307.00 | 1,315.14 | 1,315.14 | 900 |
Jan 16, 2024 | 1,365.00 | 1,365.00 | 1,344.00 | 1,351.00 | 1,351.00 | 1,435 |
Jan 15, 2024 | 1,391.00 | 1,394.00 | 1,385.00 | 1,389.00 | 1,389.00 | 1,861 |
Jan 12, 2024 | 1,386.00 | 1,400.00 | 1,380.00 | 1,397.10 | 1,397.10 | 2,678 |
Jan 11, 2024 | 1,385.00 | 1,395.00 | 1,369.00 | 1,385.00 | 1,385.00 | 624 |
Jan 10, 2024 | 1,390.00 | 1,393.00 | 1,378.00 | 1,388.00 | 1,388.00 | 6,497 |
Jan 09, 2024 | 1,414.00 | 1,418.00 | 1,400.00 | 1,413.00 | 1,413.00 | 2,358 |
Jan 08, 2024 | 1,445.00 | 1,462.00 | 1,441.00 | 1,457.78 | 1,457.78 | 1,376 |
Jan 05, 2024 | 1,448.00 | 1,463.00 | 1,431.00 | 1,441.23 | 1,441.23 | 5,142 |
Jan 04, 2024 | 1,455.00 | 1,455.00 | 1,444.75 | 1,444.75 | 1,444.75 | 352 |
Jan 03, 2024 | 1,464.00 | 1,469.00 | 1,440.00 | 1,444.00 | 1,444.00 | 128 |
Jan 02, 2024 | 1,517.00 | 1,519.00 | 1,490.00 | 1,500.00 | 1,500.00 | 129 |
Dec 29, 2023 | 1,515.00 | 1,519.00 | 1,485.00 | 1,497.00 | 1,497.00 | 28 |
Dec 28, 2023 | 1,510.00 | 1,522.00 | 1,504.00 | 1,511.00 | 1,511.00 | 245 |
Dec 27, 2023 | 1,499.00 | 1,504.00 | 1,490.00 | 1,497.03 | 1,497.03 | 479 |
Dec 22, 2023 | 1,450.00 | 1,454.00 | 1,446.00 | 1,453.00 | 1,453.00 | 224 |
Dec 21, 2023 | 1,430.00 | 1,446.00 | 1,429.00 | 1,443.00 | 1,443.00 | 2,107 |
Dec 20, 2023 | 1,431.00 | 1,439.00 | 1,423.00 | 1,436.00 | 1,436.00 | 757 |
Dec 19, 2023 | 1,390.00 | 1,406.00 | 1,390.00 | 1,397.02 | 1,397.02 | 1,204 |
Dec 18, 2023 | 1,399.00 | 1,399.00 | 1,381.00 | 1,384.00 | 1,384.00 | 8,741 |
Dec 15, 2023 | 1,411.00 | 1,411.00 | 1,386.00 | 1,396.50 | 1,396.50 | 4,416 |
Dec 14, 2023 | 1,397.00 | 1,417.00 | 1,396.00 | 1,415.00 | 1,415.00 | 4,650 |
Dec 13, 2023 | 1,375.00 | 1,377.00 | 1,366.00 | 1,368.00 | 1,368.00 | 3,686 |
Dec 12, 2023 | 1,396.00 | 1,398.00 | 1,380.00 | 1,389.00 | 1,389.00 | 3,560 |
Dec 11, 2023 | 1,378.00 | 1,384.00 | 1,374.00 | 1,382.00 | 1,382.00 | 967 |
Dec 08, 2023 | 1,380.00 | 1,387.00 | 1,333.00 | 1,382.00 | 1,382.00 | 2,710 |
Dec 07, 2023 | 1,348.00 | 1,359.00 | 1,348.00 | 1,351.64 | 1,351.64 | 522 |
Dec 06, 2023 | 1,362.00 | 1,369.00 | 1,358.00 | 1,358.00 | 1,358.00 | 377 |
Dec 05, 2023 | 1,348.00 | 1,356.00 | 1,345.00 | 1,349.66 | 1,349.66 | 1,472 |
Dec 04, 2023 | 1,382.00 | 1,388.00 | 1,368.00 | 1,383.00 | 1,383.00 | 4,686 |
Dec 01, 2023 | 1,371.00 | 1,379.00 | 1,366.00 | 1,378.00 | 1,378.00 | 1,293 |
Nov 30, 2023 | 1,400.00 | 1,403.00 | 1,386.00 | 1,391.00 | 1,391.00 | 2,073 |
Nov 29, 2023 | 1,404.00 | 1,412.00 | 1,396.00 | 1,405.51 | 1,405.51 | 5,895 |
Nov 28, 2023 | 1,396.00 | 1,399.00 | 1,390.00 | 1,396.00 | 1,396.00 | 978 |
Nov 27, 2023 | 1,367.00 | 1,370.00 | 1,360.00 | 1,363.00 | 1,363.00 | 25 |
Nov 24, 2023 | 1,363.00 | 1,370.00 | 1,361.00 | 1,368.00 | 1,368.00 | 237 |
Nov 23, 2023 | 1,412.00 | 1,412.00 | 1,375.00 | 1,384.00 | 1,384.00 | 135 |
Nov 22, 2023 | 1,391.00 | 1,412.00 | 1,382.00 | 1,387.00 | 1,387.00 | 1,645 |
Nov 21, 2023 | 1,404.00 | 1,410.00 | 1,375.00 | 1,396.77 | 1,396.77 | 313 |
Nov 20, 2023 | 1,400.00 | 1,406.00 | 1,396.00 | 1,400.00 | 1,400.00 | 1,001 |
Nov 17, 2023 | 1,388.00 | 1,399.00 | 1,330.00 | 1,386.00 | 1,386.00 | 7,873 |
Nov 16, 2023 | 1,393.00 | 1,403.00 | 1,330.00 | 1,384.00 | 1,384.00 | 2,660 |
Nov 15, 2023 | 1,389.00 | 1,394.00 | 1,308.00 | 1,385.00 | 1,385.00 | 1,579 |
Nov 14, 2023 | 1,330.00 | 1,390.00 | 1,308.00 | 1,381.00 | 1,381.00 | 381 |
Nov 13, 2023 | 1,333.00 | 1,390.00 | 1,301.00 | 1,337.00 | 1,337.00 | 1,261 |
Nov 10, 2023 | 1,337.00 | 1,343.00 | 1,301.00 | 1,336.00 | 1,336.00 | 404 |
Nov 09, 2023 | 1,334.00 | 1,352.00 | 1,334.00 | 1,342.86 | 1,342.86 | 2,515 |
Nov 08, 2023 | 1,334.00 | 1,426.00 | 1,301.00 | 1,339.73 | 1,339.73 | 1,595 |
Nov 07, 2023 | 1,352.00 | 1,382.00 | 1,301.00 | 1,368.00 | 1,368.00 | 433 |
Nov 06, 2023 | 1,355.00 | 1,375.00 | 1,350.00 | 1,357.30 | 1,357.30 | 470 |
Nov 03, 2023 | 1,319.00 | 1,350.00 | 1,312.00 | 1,342.00 | 1,342.00 | 661 |
Nov 02, 2023 | 1,300.00 | 1,350.00 | 1,293.00 | 1,320.00 | 1,320.00 | 808 |
Nov 01, 2023 | 1,267.00 | 1,300.00 | 1,256.00 | 1,277.00 | 1,277.00 | 3,197 |
Oct 31, 2023 | 1,241.00 | 1,300.00 | 1,235.00 | 1,245.00 | 1,245.00 | 3,650 |
Oct 30, 2023 | 1,242.00 | 1,300.00 | 1,242.00 | 1,246.00 | 1,246.00 | 215 |
Oct 27, 2023 | 1,237.00 | 1,300.00 | 1,200.00 | 1,234.35 | 1,234.35 | 1,020 |
Oct 26, 2023 | 1,228.00 | 1,300.00 | 1,216.00 | 1,230.72 | 1,230.72 | 2,075 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |