Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 2,285.00 | 2,285.00 | 2,255.00 | 2,255.00 | 2,255.00 | 24,353 |
Mar 27, 2024 | 2,280.00 | 2,285.00 | 2,265.00 | 2,285.00 | 2,285.00 | 4,520 |
Mar 26, 2024 | 2,265.00 | 2,285.00 | 2,255.00 | 2,280.00 | 2,280.00 | 36,291 |
Mar 25, 2024 | 2,295.00 | 2,300.00 | 2,260.00 | 2,265.00 | 2,265.00 | 9,255 |
Mar 22, 2024 | 2,285.00 | 2,295.00 | 2,260.00 | 2,290.00 | 2,290.00 | 4,277 |
Mar 21, 2024 | 2,295.00 | 2,305.00 | 2,250.00 | 2,290.00 | 2,290.00 | 33,642 |
Mar 20, 2024 | 2,255.00 | 2,315.00 | 2,250.00 | 2,295.00 | 2,295.00 | 49,539 |
Mar 19, 2024 | 2,265.00 | 2,285.00 | 2,255.00 | 2,255.00 | 2,255.00 | 5,458 |
Mar 18, 2024 | 2,290.00 | 2,310.00 | 2,245.00 | 2,265.00 | 2,265.00 | 9,241 |
Mar 15, 2024 | 2,290.00 | 2,310.00 | 2,275.00 | 2,280.00 | 2,280.00 | 2,862 |
Mar 14, 2024 | 2,275.00 | 2,310.00 | 2,255.00 | 2,275.00 | 2,275.00 | 6,044 |
Mar 13, 2024 | 2,265.00 | 2,285.00 | 2,260.00 | 2,275.00 | 2,275.00 | 3,007 |
Mar 12, 2024 | 2,315.00 | 2,390.00 | 2,215.00 | 2,265.00 | 2,265.00 | 24,337 |
Mar 11, 2024 | 2,290.00 | 2,295.00 | 2,270.00 | 2,285.00 | 2,285.00 | 30,452 |
Mar 08, 2024 | 2,270.00 | 2,305.00 | 2,265.00 | 2,290.00 | 2,290.00 | 3,110 |
Mar 07, 2024 | 2,280.00 | 2,290.00 | 2,265.00 | 2,290.00 | 2,290.00 | 1,853 |
Mar 06, 2024 | 2,260.00 | 2,290.00 | 2,250.00 | 2,270.00 | 2,270.00 | 8,927 |
Mar 05, 2024 | 2,275.00 | 2,300.00 | 2,250.00 | 2,265.00 | 2,265.00 | 12,654 |
Mar 04, 2024 | 2,295.00 | 2,295.00 | 2,245.00 | 2,270.00 | 2,270.00 | 6,079 |
Feb 29, 2024 | 2,260.00 | 2,290.00 | 2,255.00 | 2,270.00 | 2,270.00 | 4,767 |
Feb 28, 2024 | 2,290.00 | 2,290.00 | 2,245.00 | 2,260.00 | 2,260.00 | 10,566 |
Feb 27, 2024 | 2,290.00 | 2,305.00 | 2,265.00 | 2,265.00 | 2,265.00 | 11,576 |
Feb 26, 2024 | 2,250.00 | 2,300.00 | 2,250.00 | 2,300.00 | 2,300.00 | 9,090 |
Feb 23, 2024 | 2,270.00 | 2,270.00 | 2,245.00 | 2,270.00 | 2,270.00 | 3,982 |
Feb 22, 2024 | 2,255.00 | 2,275.00 | 2,250.00 | 2,270.00 | 2,270.00 | 13,094 |
Feb 21, 2024 | 2,265.00 | 2,285.00 | 2,250.00 | 2,270.00 | 2,270.00 | 6,184 |
Feb 20, 2024 | 2,300.00 | 2,310.00 | 2,240.00 | 2,265.00 | 2,265.00 | 27,030 |
Feb 19, 2024 | 2,245.00 | 2,320.00 | 2,245.00 | 2,300.00 | 2,300.00 | 9,610 |
Feb 16, 2024 | 2,260.00 | 2,290.00 | 2,235.00 | 2,255.00 | 2,255.00 | 12,151 |
Feb 15, 2024 | 2,295.00 | 2,310.00 | 2,215.00 | 2,280.00 | 2,280.00 | 10,040 |
Feb 14, 2024 | 2,255.00 | 2,295.00 | 2,250.00 | 2,295.00 | 2,295.00 | 13,338 |
Feb 13, 2024 | 2,290.00 | 2,340.00 | 2,265.00 | 2,270.00 | 2,270.00 | 47,405 |
Feb 08, 2024 | 2,280.00 | 2,295.00 | 2,245.00 | 2,285.00 | 2,285.00 | 17,546 |
Feb 07, 2024 | 2,270.00 | 2,290.00 | 2,240.00 | 2,280.00 | 2,280.00 | 49,593 |
Feb 06, 2024 | 2,290.00 | 2,290.00 | 2,245.00 | 2,265.00 | 2,265.00 | 32,183 |
Feb 05, 2024 | 2,300.00 | 2,315.00 | 2,160.00 | 2,265.00 | 2,265.00 | 63,750 |
Feb 02, 2024 | 2,295.00 | 2,315.00 | 2,240.00 | 2,290.00 | 2,290.00 | 35,115 |
Feb 01, 2024 | 2,200.00 | 2,290.00 | 2,185.00 | 2,290.00 | 2,290.00 | 73,449 |
Jan 31, 2024 | 2,190.00 | 2,230.00 | 2,180.00 | 2,200.00 | 2,200.00 | 25,835 |
Jan 30, 2024 | 2,165.00 | 2,245.00 | 2,160.00 | 2,190.00 | 2,190.00 | 6,557 |
Jan 29, 2024 | 2,125.00 | 2,150.00 | 2,115.00 | 2,140.00 | 2,140.00 | 9,284 |
Jan 26, 2024 | 2,120.00 | 2,150.00 | 2,120.00 | 2,125.00 | 2,125.00 | 8,138 |
Jan 25, 2024 | 2,120.00 | 2,140.00 | 2,100.00 | 2,115.00 | 2,115.00 | 6,054 |
Jan 24, 2024 | 2,165.00 | 2,170.00 | 2,115.00 | 2,115.00 | 2,115.00 | 23,994 |
Jan 23, 2024 | 2,160.00 | 2,180.00 | 2,110.00 | 2,145.00 | 2,145.00 | 8,011 |
Jan 22, 2024 | 2,185.00 | 2,200.00 | 2,165.00 | 2,170.00 | 2,170.00 | 18,069 |
Jan 19, 2024 | 2,170.00 | 2,205.00 | 2,160.00 | 2,185.00 | 2,185.00 | 10,898 |
Jan 18, 2024 | 2,105.00 | 2,185.00 | 2,100.00 | 2,185.00 | 2,185.00 | 7,500 |
Jan 17, 2024 | 2,135.00 | 2,135.00 | 2,090.00 | 2,105.00 | 2,105.00 | 14,373 |
Jan 16, 2024 | 2,130.00 | 2,135.00 | 2,110.00 | 2,135.00 | 2,135.00 | 1,656 |
Jan 15, 2024 | 2,125.00 | 2,165.00 | 2,125.00 | 2,105.00 | 2,105.00 | 1,597 |
Jan 12, 2024 | 2,195.00 | 2,195.00 | 2,125.00 | 2,125.00 | 2,125.00 | 23,570 |
Jan 11, 2024 | 2,185.00 | 2,185.00 | 2,160.00 | 2,175.00 | 2,175.00 | 9,046 |
Jan 10, 2024 | 2,195.00 | 2,195.00 | 2,160.00 | 2,160.00 | 2,160.00 | 26,816 |
Jan 09, 2024 | 2,225.00 | 2,225.00 | 2,170.00 | 2,170.00 | 2,170.00 | 4,214 |
Jan 08, 2024 | 2,280.00 | 2,280.00 | 2,180.00 | 2,225.00 | 2,225.00 | 12,018 |
Jan 05, 2024 | 2,315.00 | 2,335.00 | 2,255.00 | 2,255.00 | 2,255.00 | 5,019 |
Jan 04, 2024 | 2,365.00 | 2,365.00 | 2,320.00 | 2,335.00 | 2,335.00 | 813 |
Jan 03, 2024 | 2,365.00 | 2,365.00 | 2,290.00 | 2,365.00 | 2,365.00 | 10,252 |
Jan 02, 2024 | 2,355.00 | 2,385.00 | 2,340.00 | 2,365.00 | 2,365.00 | 2,165 |
Dec 28, 2023 | 2,360.00 | 2,380.00 | 2,300.00 | 2,375.00 | 2,375.00 | 11,549 |
Dec 27, 2023 | 2,350.00 | 2,380.00 | 2,350.00 | 2,380.00 | 2,380.00 | 7,396 |
Dec 26, 2023 | 2,370.00 | 2,390.00 | 2,355.00 | 2,375.00 | 2,375.00 | 28,370 |
Dec 22, 2023 | 2,395.00 | 2,395.00 | 2,330.00 | 2,395.00 | 2,395.00 | 14,156 |
Dec 21, 2023 | 2,385.00 | 2,395.00 | 2,350.00 | 2,395.00 | 2,395.00 | 2,065 |
Dec 20, 2023 | 2,395.00 | 2,400.00 | 2,345.00 | 2,385.00 | 2,385.00 | 13,927 |
Dec 19, 2023 | 2,385.00 | 2,400.00 | 2,365.00 | 2,390.00 | 2,390.00 | 5,127 |
Dec 18, 2023 | 2,390.00 | 2,390.00 | 2,360.00 | 2,380.00 | 2,380.00 | 3,929 |
Dec 15, 2023 | 2,330.00 | 2,385.00 | 2,330.00 | 2,385.00 | 2,385.00 | 3,136 |
Dec 14, 2023 | 2,370.00 | 2,400.00 | 2,350.00 | 2,350.00 | 2,350.00 | 4,029 |
Dec 13, 2023 | 2,395.00 | 2,395.00 | 2,370.00 | 2,385.00 | 2,385.00 | 2,591 |
Dec 12, 2023 | 2,350.00 | 2,395.00 | 2,350.00 | 2,395.00 | 2,395.00 | 12,979 |
Dec 11, 2023 | 2,370.00 | 2,375.00 | 2,340.00 | 2,375.00 | 2,375.00 | 18,777 |
Dec 08, 2023 | 2,360.00 | 2,380.00 | 2,340.00 | 2,370.00 | 2,370.00 | 6,521 |
Dec 07, 2023 | 2,335.00 | 2,355.00 | 2,285.00 | 2,355.00 | 2,355.00 | 12,916 |
Dec 06, 2023 | 2,310.00 | 2,335.00 | 2,225.00 | 2,310.00 | 2,310.00 | 7,470 |
Dec 05, 2023 | 2,315.00 | 2,315.00 | 2,285.00 | 2,310.00 | 2,310.00 | 10,537 |
Dec 04, 2023 | 2,300.00 | 2,315.00 | 2,275.00 | 2,305.00 | 2,305.00 | 5,672 |
Dec 01, 2023 | 2,295.00 | 2,315.00 | 2,235.00 | 2,315.00 | 2,315.00 | 3,969 |
Nov 30, 2023 | 2,275.00 | 2,295.00 | 2,260.00 | 2,285.00 | 2,285.00 | 4,004 |
Nov 29, 2023 | 2,250.00 | 2,290.00 | 2,250.00 | 2,285.00 | 2,285.00 | 4,703 |
Nov 28, 2023 | 2,245.00 | 2,260.00 | 2,230.00 | 2,260.00 | 2,260.00 | 2,313 |
Nov 27, 2023 | 2,250.00 | 2,250.00 | 2,205.00 | 2,245.00 | 2,245.00 | 3,452 |
Nov 24, 2023 | 2,250.00 | 2,255.00 | 2,235.00 | 2,250.00 | 2,250.00 | 2,584 |
Nov 23, 2023 | 2,240.00 | 2,255.00 | 2,230.00 | 2,240.00 | 2,240.00 | 3,057 |
Nov 22, 2023 | 2,210.00 | 2,240.00 | 2,195.00 | 2,240.00 | 2,240.00 | 4,464 |
Nov 21, 2023 | 2,190.00 | 2,230.00 | 2,155.00 | 2,230.00 | 2,230.00 | 2,968 |
Nov 20, 2023 | 2,165.00 | 2,260.00 | 2,145.00 | 2,185.00 | 2,185.00 | 3,016 |
Nov 17, 2023 | 2,155.00 | 2,165.00 | 2,155.00 | 2,165.00 | 2,165.00 | 728 |
Nov 16, 2023 | 2,165.00 | 2,170.00 | 2,125.00 | 2,155.00 | 2,155.00 | 2,214 |
Nov 15, 2023 | 2,165.00 | 2,180.00 | 2,145.00 | 2,165.00 | 2,165.00 | 46,147 |
Nov 14, 2023 | 2,135.00 | 2,170.00 | 2,135.00 | 2,160.00 | 2,160.00 | 7,940 |
Nov 13, 2023 | 2,170.00 | 2,175.00 | 2,135.00 | 2,135.00 | 2,135.00 | 3,085 |
Nov 10, 2023 | 2,185.00 | 2,185.00 | 2,150.00 | 2,170.00 | 2,170.00 | 5,012 |
Nov 09, 2023 | 2,145.00 | 2,280.00 | 2,130.00 | 2,185.00 | 2,185.00 | 6,788 |
Nov 08, 2023 | 2,160.00 | 2,165.00 | 2,125.00 | 2,125.00 | 2,125.00 | 2,623 |
Nov 07, 2023 | 2,150.00 | 2,160.00 | 2,125.00 | 2,155.00 | 2,155.00 | 5,342 |
Nov 06, 2023 | 2,165.00 | 2,175.00 | 2,155.00 | 2,160.00 | 2,160.00 | 7,415 |
Nov 03, 2023 | 2,155.00 | 2,180.00 | 2,125.00 | 2,160.00 | 2,160.00 | 920 |
Nov 02, 2023 | 2,130.00 | 2,170.00 | 2,130.00 | 2,145.00 | 2,145.00 | 1,504 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |