Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 19, 2024 | 1,307.50 | 1,315.00 | 1,307.50 | 1,314.00 | 1,314.00 | 43,652 |
Mar 18, 2024 | 1,297.50 | 1,314.00 | 1,292.00 | 1,305.00 | 1,305.00 | 3,453,297 |
Mar 15, 2024 | 1,294.50 | 1,298.50 | 1,280.00 | 1,295.00 | 1,295.00 | 14,529,753 |
Mar 14, 2024 | 1,293.00 | 1,304.00 | 1,291.00 | 1,294.50 | 1,294.50 | 5,791,975 |
Mar 13, 2024 | 1,285.50 | 1,294.00 | 1,277.50 | 1,290.50 | 1,290.50 | 5,082,459 |
Mar 12, 2024 | 1,277.50 | 1,285.25 | 1,270.00 | 1,282.50 | 1,282.50 | 8,623,482 |
Mar 11, 2024 | 1,258.00 | 1,264.50 | 1,250.50 | 1,260.00 | 1,260.00 | 6,358,919 |
Mar 08, 2024 | 1,273.00 | 1,274.00 | 1,235.00 | 1,258.00 | 1,258.00 | 5,668,057 |
Mar 07, 2024 | 1,277.00 | 1,280.00 | 1,271.75 | 1,272.00 | 1,272.00 | 5,727,460 |
Mar 06, 2024 | 1,283.50 | 1,285.02 | 1,264.50 | 1,276.00 | 1,276.00 | 4,688,928 |
Mar 05, 2024 | 1,259.00 | 1,285.50 | 1,257.00 | 1,280.00 | 1,280.00 | 5,958,124 |
Mar 04, 2024 | 1,255.00 | 1,265.50 | 1,250.00 | 1,260.00 | 1,260.00 | 4,122,762 |
Mar 01, 2024 | 1,252.00 | 1,259.50 | 1,245.00 | 1,250.00 | 1,250.00 | 7,319,538 |
Feb 29, 2024 | 1,230.50 | 1,247.00 | 1,222.50 | 1,242.00 | 1,242.00 | 12,566,949 |
Feb 28, 2024 | 1,233.50 | 1,242.00 | 1,228.00 | 1,229.50 | 1,229.50 | 9,670,285 |
Feb 27, 2024 | 1,254.50 | 1,256.50 | 1,225.75 | 1,235.50 | 1,235.50 | 3,812,473 |
Feb 26, 2024 | 1,240.00 | 1,258.00 | 1,238.50 | 1,256.00 | 1,256.00 | 4,742,433 |
Feb 23, 2024 | 1,235.50 | 1,250.00 | 1,232.00 | 1,240.50 | 1,240.50 | 11,372,471 |
Feb 22, 2024 | 1,243.00 | 1,251.00 | 1,232.00 | 1,232.00 | 1,232.00 | 6,390,567 |
Feb 21, 2024 | 1,267.00 | 1,267.00 | 1,208.50 | 1,241.50 | 1,241.50 | 15,158,113 |
Feb 20, 2024 | 1,248.00 | 1,262.00 | 1,238.00 | 1,253.00 | 1,253.00 | 6,010,268 |
Feb 19, 2024 | 1,243.00 | 1,256.50 | 1,238.00 | 1,248.00 | 1,248.00 | 2,510,368 |
Feb 16, 2024 | 1,225.50 | 1,246.00 | 1,224.00 | 1,242.00 | 1,242.00 | 9,143,526 |
Feb 15, 2024 | 1,230.00 | 1,250.00 | 1,223.50 | 1,225.00 | 1,225.00 | 8,292,308 |
Feb 14, 2024 | 1,212.00 | 1,232.00 | 1,208.50 | 1,230.00 | 1,230.00 | 14,007,418 |
Feb 13, 2024 | 1,222.00 | 1,226.50 | 1,210.00 | 1,212.50 | 1,212.50 | 5,182,328 |
Feb 12, 2024 | 1,213.50 | 1,225.25 | 1,208.50 | 1,224.00 | 1,224.00 | 5,000,524 |
Feb 09, 2024 | 1,197.00 | 1,210.31 | 1,197.00 | 1,209.50 | 1,209.50 | 4,194,958 |
Feb 08, 2024 | 1,198.50 | 1,202.50 | 1,189.00 | 1,195.00 | 1,195.00 | 6,792,438 |
Feb 07, 2024 | 1,206.00 | 1,210.76 | 1,194.87 | 1,198.50 | 1,198.50 | 4,364,194 |
Feb 06, 2024 | 1,189.00 | 1,216.00 | 1,188.50 | 1,205.50 | 1,205.50 | 6,824,582 |
Feb 05, 2024 | 1,171.50 | 1,185.00 | 1,169.50 | 1,179.00 | 1,179.00 | 3,442,213 |
Feb 02, 2024 | 1,180.00 | 1,183.50 | 1,165.50 | 1,172.00 | 1,172.00 | 4,392,369 |
Feb 01, 2024 | 1,179.50 | 1,187.50 | 1,169.00 | 1,169.50 | 1,169.50 | 4,747,961 |
Jan 31, 2024 | 1,189.00 | 1,192.50 | 1,176.00 | 1,177.00 | 1,177.00 | 6,370,946 |
Jan 30, 2024 | 1,184.50 | 1,200.65 | 1,179.50 | 1,186.00 | 1,186.00 | 7,849,362 |
Jan 29, 2024 | 1,180.00 | 1,196.00 | 1,180.00 | 1,182.50 | 1,182.50 | 4,037,142 |
Jan 26, 2024 | 1,179.00 | 1,181.00 | 1,164.00 | 1,168.00 | 1,168.00 | 4,085,588 |
Jan 25, 2024 | 1,176.50 | 1,183.50 | 1,167.00 | 1,182.00 | 1,182.00 | 6,280,639 |
Jan 24, 2024 | 1,174.50 | 1,182.50 | 1,162.00 | 1,176.50 | 1,176.50 | 4,006,382 |
Jan 23, 2024 | 1,170.00 | 1,170.00 | 1,147.50 | 1,164.00 | 1,164.00 | 6,039,079 |
Jan 22, 2024 | 1,182.00 | 1,182.86 | 1,161.50 | 1,167.50 | 1,167.50 | 6,206,440 |
Jan 19, 2024 | 1,183.50 | 1,191.50 | 1,170.81 | 1,174.00 | 1,174.00 | 3,638,054 |
Jan 18, 2024 | 1,178.00 | 1,184.00 | 1,162.00 | 1,178.50 | 1,178.50 | 7,118,786 |
Jan 17, 2024 | 1,178.50 | 1,192.50 | 1,172.00 | 1,192.00 | 1,192.00 | 5,129,319 |
Jan 16, 2024 | 1,179.50 | 1,187.50 | 1,173.50 | 1,181.00 | 1,181.00 | 6,771,354 |
Jan 15, 2024 | 1,185.57 | 1,194.50 | 1,172.00 | 1,178.00 | 1,178.00 | 5,493,723 |
Jan 12, 2024 | 1,172.00 | 1,191.00 | 1,170.50 | 1,189.50 | 1,189.50 | 12,538,645 |
Jan 11, 2024 | 1,158.50 | 1,171.50 | 1,156.00 | 1,163.50 | 1,163.50 | 8,494,436 |
Jan 10, 2024 | 1,145.50 | 1,164.50 | 1,139.00 | 1,155.50 | 1,155.50 | 5,950,265 |
Jan 09, 2024 | 1,149.00 | 1,164.00 | 1,140.00 | 1,146.50 | 1,146.50 | 6,917,546 |
Jan 08, 2024 | 1,149.00 | 1,161.50 | 1,144.00 | 1,145.00 | 1,145.00 | 4,583,019 |
Jan 05, 2024 | 1,153.00 | 1,156.50 | 1,144.50 | 1,153.00 | 1,153.00 | 4,282,192 |
Jan 04, 2024 | 1,139.00 | 1,159.50 | 1,135.56 | 1,155.50 | 1,155.50 | 6,488,481 |
Jan 03, 2024 | 1,117.00 | 1,134.50 | 1,117.00 | 1,134.00 | 1,134.00 | 4,973,585 |
Jan 02, 2024 | 1,115.50 | 1,131.00 | 1,113.90 | 1,116.00 | 1,116.00 | 4,781,214 |
Dec 29, 2023 | 1,100.00 | 1,113.00 | 1,098.00 | 1,110.50 | 1,110.50 | 2,024,128 |
Dec 28, 2023 | 1,093.50 | 1,109.50 | 1,092.50 | 1,101.50 | 1,101.50 | 2,606,395 |
Dec 27, 2023 | 1,090.50 | 1,099.50 | 1,083.00 | 1,095.00 | 1,095.00 | 2,383,529 |
Dec 22, 2023 | 1,086.00 | 1,096.16 | 1,085.00 | 1,090.00 | 1,090.00 | 1,328,279 |
Dec 21, 2023 | 1,085.50 | 1,096.50 | 1,080.00 | 1,093.50 | 1,093.50 | 2,967,263 |
Dec 20, 2023 | 1,069.50 | 1,090.50 | 1,058.50 | 1,087.00 | 1,087.00 | 14,353,792 |
Dec 19, 2023 | 1,067.50 | 1,075.50 | 1,055.00 | 1,065.00 | 1,065.00 | 3,875,640 |
Dec 18, 2023 | 1,063.50 | 1,072.50 | 1,051.50 | 1,068.50 | 1,068.50 | 3,734,811 |
Dec 15, 2023 | 1,049.50 | 1,065.00 | 1,043.50 | 1,058.00 | 1,058.00 | 11,119,690 |
Dec 14, 2023 | 1,051.00 | 1,072.50 | 1,028.00 | 1,046.00 | 1,046.00 | 7,623,012 |
Dec 13, 2023 | 1,074.00 | 1,078.50 | 1,050.00 | 1,066.00 | 1,066.00 | 11,685,982 |
Dec 12, 2023 | 1,045.50 | 1,058.00 | 1,036.00 | 1,056.50 | 1,056.50 | 8,974,926 |
Dec 11, 2023 | 1,044.50 | 1,052.00 | 1,036.00 | 1,042.50 | 1,042.50 | 3,615,505 |
Dec 08, 2023 | 1,023.00 | 1,042.50 | 1,012.50 | 1,042.50 | 1,042.50 | 4,759,840 |
Dec 07, 2023 | 1,028.00 | 1,037.50 | 1,019.00 | 1,019.00 | 1,019.00 | 3,884,523 |
Dec 06, 2023 | 1,047.50 | 1,052.50 | 1,031.00 | 1,031.00 | 1,031.00 | 4,610,683 |
Dec 05, 2023 | 1,040.00 | 1,053.50 | 1,031.50 | 1,044.50 | 1,044.50 | 3,957,236 |
Dec 04, 2023 | 1,052.50 | 1,066.00 | 1,044.50 | 1,047.00 | 1,047.00 | 3,247,221 |
Dec 01, 2023 | 1,054.50 | 1,065.50 | 1,052.50 | 1,059.50 | 1,059.50 | 4,079,147 |
Nov 30, 2023 | 1,039.50 | 1,054.00 | 1,035.00 | 1,050.00 | 1,050.00 | 18,534,771 |
Nov 29, 2023 | 1,047.50 | 1,049.50 | 1,034.00 | 1,035.00 | 1,035.00 | 3,569,044 |
Nov 28, 2023 | 1,046.00 | 1,053.50 | 1,039.82 | 1,050.50 | 1,050.50 | 5,972,403 |
Nov 27, 2023 | 1,068.00 | 1,076.50 | 1,045.00 | 1,049.50 | 1,049.50 | 6,395,098 |
Nov 24, 2023 | 1,069.50 | 1,077.50 | 1,063.50 | 1,068.00 | 1,068.00 | 2,471,069 |
Nov 23, 2023 | 1,072.00 | 1,074.80 | 1,065.50 | 1,072.00 | 1,072.00 | 2,113,737 |
Nov 22, 2023 | 1,069.50 | 1,076.00 | 1,058.50 | 1,061.00 | 1,061.00 | 3,466,942 |
Nov 21, 2023 | 1,061.50 | 1,069.50 | 1,052.50 | 1,065.50 | 1,065.50 | 5,863,070 |
Nov 20, 2023 | 1,054.50 | 1,068.15 | 1,047.50 | 1,061.00 | 1,061.00 | 6,301,812 |
Nov 17, 2023 | 1,058.00 | 1,067.50 | 1,052.50 | 1,055.50 | 1,055.50 | 9,120,862 |
Nov 16, 2023 | 1,066.30 | 1,073.50 | 1,059.00 | 1,062.00 | 1,062.00 | 11,829,304 |
Nov 15, 2023 | 1,069.50 | 1,081.00 | 1,063.00 | 1,068.00 | 1,068.00 | 12,360,246 |
Nov 14, 2023 | 1,108.50 | 1,108.50 | 1,071.00 | 1,073.00 | 1,073.00 | 5,813,942 |
Nov 13, 2023 | 1,108.50 | 1,117.00 | 1,094.50 | 1,108.00 | 1,108.00 | 5,583,461 |
Nov 10, 2023 | 1,094.50 | 1,114.00 | 1,085.00 | 1,103.50 | 1,103.50 | 4,797,330 |
Nov 09, 2023 | 1,084.00 | 1,092.50 | 1,077.50 | 1,090.00 | 1,090.00 | 4,528,132 |
Nov 08, 2023 | 1,078.00 | 1,088.50 | 1,070.00 | 1,083.00 | 1,083.00 | 7,746,112 |
Nov 07, 2023 | 1,079.00 | 1,084.50 | 1,072.00 | 1,079.50 | 1,079.50 | 4,560,105 |
Nov 06, 2023 | 1,078.00 | 1,093.00 | 1,073.00 | 1,076.50 | 1,076.50 | 5,259,752 |
Nov 03, 2023 | 1,105.50 | 1,112.50 | 1,072.50 | 1,082.00 | 1,082.00 | 5,909,696 |
Nov 02, 2023 | 1,121.00 | 1,129.00 | 1,099.00 | 1,105.50 | 1,105.50 | 12,035,190 |
Nov 01, 2023 | 1,108.50 | 1,120.00 | 1,098.00 | 1,117.50 | 1,117.50 | 7,257,869 |
Oct 31, 2023 | 1,107.50 | 1,113.50 | 1,085.00 | 1,104.00 | 1,104.00 | 9,313,996 |
Oct 30, 2023 | 1,091.50 | 1,111.00 | 1,088.50 | 1,103.00 | 1,103.00 | 7,907,957 |
Oct 27, 2023 | 1,101.00 | 1,108.00 | 1,082.00 | 1,084.00 | 1,084.00 | 4,192,130 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |