Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 1,805.00 | 1,820.00 | 1,790.00 | 1,820.00 | 1,820.00 | 14,713,500 |
Mar 27, 2024 | 1,825.00 | 1,835.00 | 1,790.00 | 1,800.00 | 1,800.00 | 15,995,300 |
Mar 26, 2024 | 1,830.00 | 1,830.00 | 1,805.00 | 1,825.00 | 1,825.00 | 7,456,800 |
Mar 25, 2024 | 1,835.00 | 1,835.00 | 1,805.00 | 1,815.00 | 1,815.00 | 10,974,500 |
Mar 22, 2024 | 1,805.00 | 1,820.00 | 1,775.00 | 1,815.00 | 1,815.00 | 17,473,300 |
Mar 21, 2024 | 1,815.00 | 1,870.00 | 1,805.00 | 1,805.00 | 1,805.00 | 25,791,000 |
Mar 20, 2024 | 1,825.00 | 1,840.00 | 1,780.00 | 1,815.00 | 1,815.00 | 67,379,800 |
Mar 19, 2024 | 1,905.00 | 1,925.00 | 1,825.00 | 1,825.00 | 1,825.00 | 23,164,300 |
Mar 18, 2024 | 1,930.00 | 1,940.00 | 1,895.00 | 1,905.00 | 1,905.00 | 20,592,700 |
Mar 15, 2024 | 1,940.00 | 1,965.00 | 1,930.00 | 1,930.00 | 1,930.00 | 17,251,400 |
Mar 14, 2024 | 1,940.00 | 1,960.00 | 1,915.00 | 1,935.00 | 1,935.00 | 13,795,100 |
Mar 13, 2024 | 1,915.00 | 1,950.00 | 1,865.00 | 1,920.00 | 1,920.00 | 20,973,800 |
Mar 08, 2024 | 1,980.00 | 1,985.00 | 1,860.00 | 1,885.00 | 1,885.00 | 43,198,400 |
Mar 07, 2024 | 1,955.00 | 1,995.00 | 1,955.00 | 1,980.00 | 1,980.00 | 58,365,500 |
Mar 06, 2024 | 1,970.00 | 1,980.00 | 1,950.00 | 1,975.00 | 1,975.00 | 12,069,700 |
Mar 05, 2024 | 1,990.00 | 1,990.00 | 1,965.00 | 1,970.00 | 1,970.00 | 14,502,100 |
Mar 04, 2024 | 1,975.00 | 2,030.00 | 1,965.00 | 1,990.00 | 1,990.00 | 33,524,300 |
Mar 01, 2024 | 1,930.00 | 1,975.00 | 1,925.00 | 1,970.00 | 1,970.00 | 15,412,500 |
Feb 29, 2024 | 1,935.00 | 1,935.00 | 1,920.00 | 1,920.00 | 1,920.00 | 15,710,000 |
Feb 28, 2024 | 1,930.00 | 1,940.00 | 1,915.00 | 1,935.00 | 1,935.00 | 6,907,600 |
Feb 27, 2024 | 1,925.00 | 1,945.00 | 1,890.00 | 1,920.00 | 1,920.00 | 28,032,800 |
Feb 26, 2024 | 1,950.00 | 1,950.00 | 1,910.00 | 1,915.00 | 1,915.00 | 29,847,500 |
Feb 23, 2024 | 1,975.00 | 1,975.00 | 1,930.00 | 1,955.00 | 1,955.00 | 11,278,000 |
Feb 22, 2024 | 1,950.00 | 1,980.00 | 1,935.00 | 1,975.00 | 1,975.00 | 26,649,800 |
Feb 21, 2024 | 1,895.00 | 1,930.00 | 1,885.00 | 1,930.00 | 1,930.00 | 17,637,900 |
Feb 20, 2024 | 1,900.00 | 1,920.00 | 1,875.00 | 1,885.00 | 1,885.00 | 15,026,500 |
Feb 19, 2024 | 1,935.00 | 1,955.00 | 1,850.00 | 1,900.00 | 1,900.00 | 27,084,600 |
Feb 16, 2024 | 2,000.00 | 2,000.00 | 1,930.00 | 1,935.00 | 1,935.00 | 19,899,200 |
Feb 15, 2024 | 1,980.00 | 2,050.00 | 1,970.00 | 2,000.00 | 2,000.00 | 43,347,200 |
Feb 13, 2024 | 1,965.00 | 1,970.00 | 1,930.00 | 1,970.00 | 1,970.00 | 22,437,200 |
Feb 12, 2024 | 1,980.00 | 1,990.00 | 1,955.00 | 1,965.00 | 1,965.00 | 14,913,500 |
Feb 07, 2024 | 1,960.00 | 2,010.00 | 1,955.00 | 1,975.00 | 1,975.00 | 18,362,600 |
Feb 06, 2024 | 1,930.00 | 1,960.00 | 1,925.00 | 1,955.00 | 1,955.00 | 26,011,400 |
Feb 05, 2024 | 1,985.00 | 1,995.00 | 1,910.00 | 1,930.00 | 1,930.00 | 22,469,400 |
Feb 02, 2024 | 1,965.00 | 1,995.00 | 1,965.00 | 1,975.00 | 1,975.00 | 16,196,600 |
Feb 01, 2024 | 1,960.00 | 1,980.00 | 1,930.00 | 1,960.00 | 1,960.00 | 5,618,400 |
Jan 31, 2024 | 1,990.00 | 2,000.00 | 1,955.00 | 1,955.00 | 1,955.00 | 18,285,300 |
Jan 30, 2024 | 1,910.00 | 2,030.00 | 1,910.00 | 1,970.00 | 1,970.00 | 33,695,900 |
Jan 29, 2024 | 1,875.00 | 1,915.00 | 1,875.00 | 1,900.00 | 1,900.00 | 26,623,200 |
Jan 26, 2024 | 1,910.00 | 1,915.00 | 1,855.00 | 1,875.00 | 1,875.00 | 23,254,300 |
Jan 25, 2024 | 1,990.00 | 1,990.00 | 1,925.00 | 1,935.00 | 1,935.00 | 31,783,900 |
Jan 24, 2024 | 2,000.00 | 2,010.00 | 1,985.00 | 1,995.00 | 1,995.00 | 26,074,700 |
Jan 23, 2024 | 1,975.00 | 2,030.00 | 1,960.00 | 1,995.00 | 1,995.00 | 38,670,500 |
Jan 22, 2024 | 1,950.00 | 2,030.00 | 1,930.00 | 1,970.00 | 1,970.00 | 25,694,300 |
Jan 19, 2024 | 1,920.00 | 1,960.00 | 1,905.00 | 1,945.00 | 1,945.00 | 20,694,900 |
Jan 18, 2024 | 1,900.00 | 1,945.00 | 1,890.00 | 1,920.00 | 1,920.00 | 7,708,700 |
Jan 17, 2024 | 1,940.00 | 1,965.00 | 1,885.00 | 1,900.00 | 1,900.00 | 42,351,500 |
Jan 16, 2024 | 1,920.00 | 1,995.00 | 1,920.00 | 1,940.00 | 1,940.00 | 70,833,900 |
Jan 15, 2024 | 1,830.00 | 1,920.00 | 1,830.00 | 1,905.00 | 1,905.00 | 21,995,300 |
Jan 12, 2024 | 1,845.00 | 1,855.00 | 1,815.00 | 1,820.00 | 1,820.00 | 15,725,900 |
Jan 11, 2024 | 1,860.00 | 1,870.00 | 1,830.00 | 1,845.00 | 1,845.00 | 12,444,700 |
Jan 10, 2024 | 1,855.00 | 1,925.00 | 1,845.00 | 1,855.00 | 1,855.00 | 29,261,600 |
Jan 09, 2024 | 1,780.00 | 1,895.00 | 1,780.00 | 1,855.00 | 1,855.00 | 18,559,200 |
Jan 08, 2024 | 1,800.00 | 1,810.00 | 1,775.00 | 1,775.00 | 1,775.00 | 17,001,700 |
Jan 05, 2024 | 1,885.00 | 1,895.00 | 1,785.00 | 1,795.00 | 1,795.00 | 36,929,300 |
Jan 04, 2024 | 1,910.00 | 1,930.00 | 1,865.00 | 1,885.00 | 1,885.00 | 20,111,500 |
Jan 03, 2024 | 1,905.00 | 1,955.00 | 1,880.00 | 1,900.00 | 1,900.00 | 15,823,300 |
Jan 02, 2024 | 1,800.00 | 1,985.00 | 1,800.00 | 1,895.00 | 1,895.00 | 34,529,100 |
Dec 29, 2023 | 1,765.00 | 1,830.00 | 1,765.00 | 1,790.00 | 1,790.00 | 21,942,900 |
Dec 28, 2023 | 1,750.00 | 1,775.00 | 1,745.00 | 1,765.00 | 1,765.00 | 3,720,300 |
Dec 27, 2023 | 1,765.00 | 1,780.00 | 1,740.00 | 1,750.00 | 1,750.00 | 11,891,200 |
Dec 22, 2023 | 1,720.00 | 1,785.00 | 1,720.00 | 1,765.00 | 1,765.00 | 15,206,000 |
Dec 21, 2023 | 1,715.00 | 1,720.00 | 1,690.00 | 1,715.00 | 1,715.00 | 6,287,900 |
Dec 20, 2023 | 1,720.00 | 1,740.00 | 1,695.00 | 1,715.00 | 1,715.00 | 12,149,300 |
Dec 19, 2023 | 1,675.00 | 1,710.00 | 1,665.00 | 1,700.00 | 1,700.00 | 9,982,300 |
Dec 18, 2023 | 1,680.00 | 1,685.00 | 1,645.00 | 1,675.00 | 1,675.00 | 23,233,000 |
Dec 15, 2023 | 1,710.00 | 1,720.00 | 1,655.00 | 1,675.00 | 1,675.00 | 36,768,700 |
Dec 14, 2023 | 1,645.00 | 1,725.00 | 1,640.00 | 1,720.00 | 1,720.00 | 17,079,100 |
Dec 13, 2023 | 1,625.00 | 1,655.00 | 1,600.00 | 1,620.00 | 1,620.00 | 31,925,100 |
Dec 12, 2023 | 1,630.00 | 1,630.00 | 1,560.00 | 1,615.00 | 1,615.00 | 67,146,800 |
Dec 11, 2023 | 1,650.00 | 1,650.00 | 1,595.00 | 1,630.00 | 1,630.00 | 25,437,500 |
Dec 08, 2023 | 1,645.00 | 1,680.00 | 1,635.00 | 1,660.00 | 1,660.00 | 14,658,600 |
Dec 07, 2023 | 1,640.00 | 1,650.00 | 1,605.00 | 1,640.00 | 1,640.00 | 31,730,400 |
Dec 06, 2023 | 1,670.00 | 1,690.00 | 1,635.00 | 1,640.00 | 1,640.00 | 7,885,200 |
Dec 05, 2023 | 1,655.00 | 1,680.00 | 1,625.00 | 1,670.00 | 1,670.00 | 30,088,500 |
Dec 04, 2023 | 1,730.00 | 1,735.00 | 1,640.00 | 1,670.00 | 1,670.00 | 41,271,300 |
Dec 01, 2023 | 1,720.00 | 1,745.00 | 1,700.00 | 1,740.00 | 1,740.00 | 25,295,700 |
Nov 30, 2023 | 1,740.00 | 1,765.00 | 1,695.00 | 1,745.00 | 1,745.00 | 43,412,800 |
Nov 29, 2023 | 1,735.00 | 1,740.00 | 1,710.00 | 1,730.00 | 1,730.00 | 23,619,300 |
Nov 28, 2023 | 1,780.00 | 1,795.00 | 1,720.00 | 1,735.00 | 1,735.00 | 38,288,300 |
Nov 27, 2023 | 1,800.00 | 1,815.00 | 1,765.00 | 1,780.00 | 1,780.00 | 44,670,600 |
Nov 24, 2023 | 1,740.00 | 1,800.00 | 1,740.00 | 1,785.00 | 1,785.00 | 38,558,000 |
Nov 23, 2023 | 1,675.00 | 1,760.00 | 1,665.00 | 1,745.00 | 1,745.00 | 29,725,300 |
Nov 22, 2023 | 1,655.00 | 1,680.00 | 1,620.00 | 1,675.00 | 1,675.00 | 10,012,200 |
Nov 21, 2023 | 1,650.00 | 1,665.00 | 1,635.00 | 1,645.00 | 1,645.00 | 11,456,800 |
Nov 20, 2023 | 1,660.00 | 1,675.00 | 1,630.00 | 1,650.00 | 1,650.00 | 5,925,200 |
Nov 17, 2023 | 1,640.00 | 1,665.00 | 1,615.00 | 1,660.00 | 1,660.00 | 19,626,100 |
Nov 16, 2023 | 1,695.00 | 1,695.00 | 1,635.00 | 1,640.00 | 1,640.00 | 11,494,600 |
Nov 15, 2023 | 1,615.00 | 1,710.00 | 1,605.00 | 1,685.00 | 1,685.00 | 35,796,300 |
Nov 14, 2023 | 1,600.00 | 1,645.00 | 1,550.00 | 1,590.00 | 1,590.00 | 79,815,000 |
Nov 13, 2023 | 1,685.00 | 1,685.00 | 1,600.00 | 1,610.00 | 1,610.00 | 22,845,900 |
Nov 10, 2023 | 1,650.00 | 1,710.00 | 1,645.00 | 1,685.00 | 1,685.00 | 12,641,200 |
Nov 09, 2023 | 1,655.00 | 1,670.00 | 1,610.00 | 1,665.00 | 1,665.00 | 24,526,700 |
Nov 08, 2023 | 1,600.00 | 1,670.00 | 1,580.00 | 1,655.00 | 1,655.00 | 42,752,800 |
Nov 07, 2023 | 1,685.00 | 1,685.00 | 1,560.00 | 1,600.00 | 1,600.00 | 50,369,100 |
Nov 06, 2023 | 1,700.00 | 1,705.00 | 1,615.00 | 1,685.00 | 1,685.00 | 40,079,000 |
Nov 03, 2023 | 1,710.00 | 1,720.00 | 1,640.00 | 1,670.00 | 1,670.00 | 31,480,800 |
Nov 02, 2023 | 1,650.00 | 1,745.00 | 1,605.00 | 1,710.00 | 1,710.00 | 56,731,100 |
Nov 01, 2023 | 1,725.00 | 1,725.00 | 1,580.00 | 1,605.00 | 1,605.00 | 56,943,800 |
Oct 31, 2023 | 1,755.00 | 1,755.00 | 1,660.00 | 1,735.00 | 1,735.00 | 64,274,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |