Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 2,118.00 | 2,118.00 | 2,062.00 | 2,064.00 | 2,064.00 | 52,600 |
Mar 28, 2024 | 5 Dividend | |||||
Mar 27, 2024 | 2,158.00 | 2,184.00 | 2,158.00 | 2,169.00 | 2,164.00 | 70,600 |
Mar 26, 2024 | 2,150.00 | 2,164.00 | 2,145.00 | 2,164.00 | 2,159.01 | 37,800 |
Mar 25, 2024 | 2,186.00 | 2,195.00 | 2,166.00 | 2,167.00 | 2,162.00 | 38,900 |
Mar 22, 2024 | 2,200.00 | 2,200.00 | 2,176.00 | 2,192.00 | 2,186.95 | 27,500 |
Mar 21, 2024 | 2,182.00 | 2,187.00 | 2,168.00 | 2,183.00 | 2,177.97 | 43,500 |
Mar 19, 2024 | 2,160.00 | 2,179.00 | 2,145.00 | 2,175.00 | 2,169.99 | 21,300 |
Mar 18, 2024 | 2,148.00 | 2,168.00 | 2,137.00 | 2,168.00 | 2,163.00 | 39,400 |
Mar 15, 2024 | 2,091.00 | 2,128.00 | 2,091.00 | 2,128.00 | 2,123.09 | 20,600 |
Mar 14, 2024 | 2,086.00 | 2,097.00 | 2,086.00 | 2,090.00 | 2,085.18 | 23,600 |
Mar 13, 2024 | 2,104.00 | 2,110.00 | 2,075.00 | 2,086.00 | 2,081.19 | 25,900 |
Mar 12, 2024 | 2,083.00 | 2,100.00 | 2,065.00 | 2,100.00 | 2,095.16 | 13,000 |
Mar 11, 2024 | 2,101.00 | 2,117.00 | 2,030.00 | 2,083.00 | 2,078.20 | 57,600 |
Mar 08, 2024 | 2,092.00 | 2,120.00 | 2,092.00 | 2,112.00 | 2,107.13 | 26,600 |
Mar 07, 2024 | 2,105.00 | 2,116.00 | 2,097.00 | 2,107.00 | 2,102.14 | 31,700 |
Mar 06, 2024 | 2,094.00 | 2,113.00 | 2,094.00 | 2,105.00 | 2,100.15 | 26,900 |
Mar 05, 2024 | 2,073.00 | 2,103.00 | 2,063.00 | 2,094.00 | 2,089.17 | 24,700 |
Mar 04, 2024 | 2,105.00 | 2,110.00 | 2,078.00 | 2,078.00 | 2,073.21 | 22,300 |
Mar 01, 2024 | 2,119.00 | 2,120.00 | 2,096.00 | 2,101.00 | 2,096.16 | 27,700 |
Feb 29, 2024 | 2,123.00 | 2,128.00 | 2,108.00 | 2,123.00 | 2,118.11 | 17,800 |
Feb 28, 2024 | 2,130.00 | 2,135.00 | 2,120.00 | 2,123.00 | 2,118.11 | 16,500 |
Feb 27, 2024 | 2,140.00 | 2,146.00 | 2,132.00 | 2,134.00 | 2,129.08 | 24,000 |
Feb 26, 2024 | 2,182.00 | 2,182.00 | 2,131.00 | 2,131.00 | 2,126.09 | 33,900 |
Feb 22, 2024 | 2,117.00 | 2,120.00 | 2,106.00 | 2,115.00 | 2,110.12 | 10,900 |
Feb 21, 2024 | 2,120.00 | 2,130.00 | 2,095.00 | 2,098.00 | 2,093.16 | 13,700 |
Feb 20, 2024 | 2,120.00 | 2,150.00 | 2,112.00 | 2,122.00 | 2,117.11 | 15,100 |
Feb 19, 2024 | 2,116.00 | 2,132.00 | 2,107.00 | 2,120.00 | 2,115.11 | 12,500 |
Feb 16, 2024 | 2,116.00 | 2,125.00 | 2,100.00 | 2,116.00 | 2,111.12 | 17,600 |
Feb 15, 2024 | 2,107.00 | 2,118.00 | 2,071.00 | 2,095.00 | 2,090.17 | 27,200 |
Feb 14, 2024 | 2,157.00 | 2,165.00 | 2,050.00 | 2,107.00 | 2,102.14 | 85,700 |
Feb 13, 2024 | 2,150.00 | 2,163.00 | 2,142.00 | 2,152.00 | 2,147.04 | 30,000 |
Feb 09, 2024 | 2,120.00 | 2,146.00 | 2,120.00 | 2,132.00 | 2,127.09 | 13,300 |
Feb 08, 2024 | 2,140.00 | 2,141.00 | 2,110.00 | 2,128.00 | 2,123.09 | 17,900 |
Feb 07, 2024 | 2,148.00 | 2,165.00 | 2,141.00 | 2,154.00 | 2,149.03 | 12,100 |
Feb 06, 2024 | 2,179.00 | 2,193.00 | 2,148.00 | 2,148.00 | 2,143.05 | 15,800 |
Feb 05, 2024 | 2,172.00 | 2,196.00 | 2,171.00 | 2,179.00 | 2,173.98 | 26,000 |
Feb 02, 2024 | 2,190.00 | 2,190.00 | 2,152.00 | 2,166.00 | 2,161.01 | 16,500 |
Feb 01, 2024 | 2,180.00 | 2,185.00 | 2,175.00 | 2,178.00 | 2,172.98 | 16,600 |
Jan 31, 2024 | 2,161.00 | 2,190.00 | 2,160.00 | 2,190.00 | 2,184.95 | 18,600 |
Jan 30, 2024 | 2,170.00 | 2,170.00 | 2,170.00 | 2,170.00 | 2,165.00 | 21,500 |
Jan 29, 2024 | 2,164.00 | 2,190.00 | 2,155.00 | 2,190.00 | 2,184.95 | 32,500 |
Jan 26, 2024 | 2,165.00 | 2,180.00 | 2,151.00 | 2,156.00 | 2,151.03 | 35,200 |
Jan 25, 2024 | 2,139.00 | 2,167.00 | 2,121.00 | 2,164.00 | 2,159.01 | 73,200 |
Jan 24, 2024 | 2,051.00 | 2,076.00 | 2,050.00 | 2,075.00 | 2,070.22 | 26,000 |
Jan 23, 2024 | 2,037.00 | 2,051.00 | 2,035.00 | 2,044.00 | 2,039.29 | 23,400 |
Jan 22, 2024 | 2,030.00 | 2,039.00 | 2,023.00 | 2,032.00 | 2,027.32 | 8,400 |
Jan 19, 2024 | 2,029.00 | 2,035.00 | 2,015.00 | 2,028.00 | 2,023.33 | 21,100 |
Jan 18, 2024 | 2,018.00 | 2,030.00 | 2,014.00 | 2,029.00 | 2,024.32 | 18,900 |
Jan 17, 2024 | 2,016.00 | 2,026.00 | 2,008.00 | 2,008.00 | 2,003.37 | 19,500 |
Jan 16, 2024 | 2,013.00 | 2,040.00 | 2,004.00 | 2,004.00 | 1,999.38 | 12,400 |
Jan 15, 2024 | 2,013.00 | 2,024.00 | 2,013.00 | 2,024.00 | 2,019.33 | 2,000 |
Jan 12, 2024 | 2,028.00 | 2,028.00 | 2,003.00 | 2,013.00 | 2,008.36 | 15,400 |
Jan 11, 2024 | 2,026.00 | 2,042.00 | 2,022.00 | 2,028.00 | 2,023.33 | 20,900 |
Jan 10, 2024 | 2,014.00 | 2,025.00 | 2,008.00 | 2,019.00 | 2,014.35 | 14,900 |
Jan 09, 2024 | 2,007.00 | 2,030.00 | 2,000.00 | 2,011.00 | 2,006.36 | 35,700 |
Jan 05, 2024 | 1,998.00 | 2,003.00 | 1,995.00 | 1,997.00 | 1,992.40 | 11,800 |
Jan 04, 2024 | 1,965.00 | 1,989.00 | 1,961.00 | 1,989.00 | 1,984.41 | 21,300 |
Dec 29, 2023 | 1,949.00 | 1,954.00 | 1,941.00 | 1,954.00 | 1,949.50 | 11,500 |
Dec 28, 2023 | 1,938.00 | 1,953.00 | 1,938.00 | 1,948.00 | 1,943.51 | 9,800 |
Dec 27, 2023 | 1,937.00 | 1,938.00 | 1,925.00 | 1,938.00 | 1,933.53 | 14,600 |
Dec 26, 2023 | 1,931.00 | 1,937.00 | 1,915.00 | 1,926.00 | 1,921.56 | 13,400 |
Dec 25, 2023 | 1,952.00 | 1,952.00 | 1,935.00 | 1,937.00 | 1,932.53 | 13,600 |
Dec 22, 2023 | 1,936.00 | 1,956.00 | 1,935.00 | 1,948.00 | 1,943.51 | 18,700 |
Dec 21, 2023 | 1,918.00 | 1,935.00 | 1,913.00 | 1,924.00 | 1,919.56 | 17,600 |
Dec 20, 2023 | 1,900.00 | 1,935.00 | 1,900.00 | 1,925.00 | 1,920.56 | 21,200 |
Dec 19, 2023 | 1,890.00 | 1,898.00 | 1,885.00 | 1,892.00 | 1,887.64 | 11,500 |
Dec 18, 2023 | 1,908.00 | 1,908.00 | 1,878.00 | 1,893.00 | 1,888.64 | 13,000 |
Dec 15, 2023 | 1,923.00 | 1,934.00 | 1,895.00 | 1,908.00 | 1,903.60 | 21,900 |
Dec 14, 2023 | 1,950.00 | 1,950.00 | 1,918.00 | 1,923.00 | 1,918.57 | 15,200 |
Dec 13, 2023 | 1,965.00 | 1,965.00 | 1,944.00 | 1,946.00 | 1,941.51 | 21,300 |
Dec 12, 2023 | 1,970.00 | 1,975.00 | 1,960.00 | 1,965.00 | 1,960.47 | 14,100 |
Dec 11, 2023 | 1,960.00 | 1,975.00 | 1,947.00 | 1,975.00 | 1,970.45 | 10,700 |
Dec 08, 2023 | 1,961.00 | 1,979.00 | 1,936.00 | 1,946.00 | 1,941.51 | 35,300 |
Dec 07, 2023 | 1,966.00 | 1,973.00 | 1,951.00 | 1,954.00 | 1,949.50 | 16,600 |
Dec 06, 2023 | 1,956.00 | 1,982.00 | 1,956.00 | 1,975.00 | 1,970.45 | 16,100 |
Dec 05, 2023 | 1,968.00 | 1,980.00 | 1,962.00 | 1,962.00 | 1,957.48 | 18,700 |
Dec 04, 2023 | 2,011.00 | 2,011.00 | 1,988.00 | 1,988.00 | 1,983.42 | 14,400 |
Dec 01, 2023 | 2,020.00 | 2,025.00 | 2,008.00 | 2,011.00 | 2,006.36 | 20,200 |
Nov 30, 2023 | 1,991.00 | 2,014.00 | 1,985.00 | 2,013.00 | 2,008.36 | 17,500 |
Nov 29, 2023 | 1,999.00 | 2,031.00 | 1,991.00 | 1,991.00 | 1,986.41 | 38,400 |
Nov 28, 2023 | 1,962.00 | 1,999.00 | 1,962.00 | 1,999.00 | 1,994.39 | 21,600 |
Nov 27, 2023 | 1,992.00 | 1,992.00 | 1,962.00 | 1,962.00 | 1,957.48 | 13,900 |
Nov 24, 2023 | 1,980.00 | 2,000.00 | 1,980.00 | 1,992.00 | 1,987.41 | 24,100 |
Nov 22, 2023 | 1,969.00 | 1,974.00 | 1,959.00 | 1,972.00 | 1,967.45 | 16,000 |
Nov 21, 2023 | 1,972.00 | 1,977.00 | 1,960.00 | 1,969.00 | 1,964.46 | 17,000 |
Nov 20, 2023 | 1,963.00 | 1,989.00 | 1,949.00 | 1,972.00 | 1,967.45 | 36,400 |
Nov 17, 2023 | 1,948.00 | 1,963.00 | 1,935.00 | 1,963.00 | 1,958.47 | 15,700 |
Nov 16, 2023 | 1,943.00 | 1,948.00 | 1,924.00 | 1,936.00 | 1,931.54 | 12,300 |
Nov 15, 2023 | 1,944.00 | 1,944.00 | 1,922.00 | 1,923.00 | 1,918.57 | 10,500 |
Nov 14, 2023 | 1,925.00 | 1,945.00 | 1,921.00 | 1,944.00 | 1,939.52 | 16,100 |
Nov 13, 2023 | 1,895.00 | 1,925.00 | 1,893.00 | 1,925.00 | 1,920.56 | 15,800 |
Nov 10, 2023 | 1,867.00 | 1,907.00 | 1,867.00 | 1,895.00 | 1,890.63 | 26,200 |
Nov 09, 2023 | 1,900.00 | 1,909.00 | 1,888.00 | 1,907.00 | 1,902.60 | 8,500 |
Nov 08, 2023 | 1,925.00 | 1,925.00 | 1,893.00 | 1,898.00 | 1,893.62 | 11,400 |
Nov 07, 2023 | 1,905.00 | 1,927.00 | 1,905.00 | 1,925.00 | 1,920.56 | 10,600 |
Nov 06, 2023 | 1,923.00 | 1,923.00 | 1,904.00 | 1,915.00 | 1,910.59 | 17,300 |
Nov 02, 2023 | 1,897.00 | 1,915.00 | 1,882.00 | 1,893.00 | 1,888.64 | 18,500 |
Nov 01, 2023 | 1,942.00 | 1,949.00 | 1,930.00 | 1,937.00 | 1,932.53 | 15,300 |
Oct 31, 2023 | 1,897.00 | 1,918.00 | 1,885.00 | 1,918.00 | 1,913.58 | 17,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |