Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 19, 2024 | 4,448.00 | 4,511.00 | 4,419.00 | 4,507.00 | 4,507.00 | 474,900 |
Mar 18, 2024 | 4,382.00 | 4,442.00 | 4,372.00 | 4,427.00 | 4,427.00 | 419,900 |
Mar 15, 2024 | 4,334.00 | 4,411.00 | 4,323.00 | 4,369.00 | 4,369.00 | 686,800 |
Mar 14, 2024 | 4,272.00 | 4,338.00 | 4,270.00 | 4,324.00 | 4,324.00 | 472,900 |
Mar 13, 2024 | 4,292.00 | 4,338.00 | 4,252.00 | 4,288.00 | 4,288.00 | 465,300 |
Mar 12, 2024 | 4,320.00 | 4,324.00 | 4,242.00 | 4,292.00 | 4,292.00 | 590,600 |
Mar 11, 2024 | 4,439.00 | 4,452.00 | 4,294.00 | 4,345.00 | 4,345.00 | 655,000 |
Mar 08, 2024 | 4,447.00 | 4,479.00 | 4,414.00 | 4,472.00 | 4,472.00 | 667,400 |
Mar 07, 2024 | 4,419.00 | 4,512.00 | 4,402.00 | 4,512.00 | 4,512.00 | 673,000 |
Mar 06, 2024 | 4,369.00 | 4,422.00 | 4,354.00 | 4,400.00 | 4,400.00 | 550,200 |
Mar 05, 2024 | 4,400.00 | 4,425.00 | 4,344.00 | 4,409.00 | 4,409.00 | 485,500 |
Mar 04, 2024 | 4,361.00 | 4,418.00 | 4,312.00 | 4,414.00 | 4,414.00 | 620,200 |
Mar 01, 2024 | 4,293.00 | 4,361.00 | 4,276.00 | 4,361.00 | 4,361.00 | 583,200 |
Feb 29, 2024 | 4,221.00 | 4,324.00 | 4,185.00 | 4,317.00 | 4,317.00 | 2,905,300 |
Feb 28, 2024 | 4,205.00 | 4,253.00 | 4,182.00 | 4,224.00 | 4,224.00 | 782,300 |
Feb 27, 2024 | 4,268.00 | 4,268.00 | 4,207.00 | 4,231.00 | 4,231.00 | 660,500 |
Feb 26, 2024 | 4,276.00 | 4,321.00 | 4,264.00 | 4,285.00 | 4,285.00 | 557,200 |
Feb 22, 2024 | 4,295.00 | 4,306.00 | 4,276.00 | 4,276.00 | 4,276.00 | 571,700 |
Feb 21, 2024 | 4,306.00 | 4,323.00 | 4,267.00 | 4,296.00 | 4,296.00 | 562,700 |
Feb 20, 2024 | 4,389.00 | 4,407.00 | 4,306.00 | 4,306.00 | 4,306.00 | 587,900 |
Feb 19, 2024 | 4,328.00 | 4,382.00 | 4,313.00 | 4,378.00 | 4,378.00 | 354,400 |
Feb 16, 2024 | 4,287.00 | 4,364.00 | 4,279.00 | 4,328.00 | 4,328.00 | 610,600 |
Feb 15, 2024 | 4,305.00 | 4,309.00 | 4,263.00 | 4,277.00 | 4,277.00 | 598,500 |
Feb 14, 2024 | 4,330.00 | 4,338.00 | 4,268.00 | 4,280.00 | 4,280.00 | 767,900 |
Feb 13, 2024 | 4,320.00 | 4,358.00 | 4,272.00 | 4,349.00 | 4,349.00 | 780,600 |
Feb 09, 2024 | 4,325.00 | 4,369.00 | 4,287.00 | 4,294.00 | 4,294.00 | 918,700 |
Feb 08, 2024 | 4,350.00 | 4,372.00 | 4,290.00 | 4,355.00 | 4,355.00 | 1,760,300 |
Feb 07, 2024 | 4,571.00 | 4,592.00 | 4,522.00 | 4,560.00 | 4,560.00 | 626,900 |
Feb 06, 2024 | 4,557.00 | 4,611.00 | 4,556.00 | 4,562.00 | 4,562.00 | 510,000 |
Feb 05, 2024 | 4,570.00 | 4,613.00 | 4,538.00 | 4,571.00 | 4,571.00 | 461,000 |
Feb 02, 2024 | 4,538.00 | 4,558.00 | 4,518.00 | 4,534.00 | 4,534.00 | 358,300 |
Feb 01, 2024 | 4,527.00 | 4,542.00 | 4,479.00 | 4,507.00 | 4,507.00 | 367,200 |
Jan 31, 2024 | 4,458.00 | 4,532.00 | 4,447.00 | 4,529.00 | 4,529.00 | 410,600 |
Jan 30, 2024 | 4,533.00 | 4,553.00 | 4,488.00 | 4,490.00 | 4,490.00 | 309,600 |
Jan 29, 2024 | 4,489.00 | 4,545.00 | 4,485.00 | 4,545.00 | 4,545.00 | 381,900 |
Jan 26, 2024 | 4,520.00 | 4,526.00 | 4,473.00 | 4,473.00 | 4,473.00 | 357,800 |
Jan 25, 2024 | 4,488.00 | 4,532.00 | 4,485.00 | 4,514.00 | 4,514.00 | 359,200 |
Jan 24, 2024 | 4,572.00 | 4,576.00 | 4,493.00 | 4,510.00 | 4,510.00 | 521,700 |
Jan 23, 2024 | 4,680.00 | 4,708.00 | 4,607.00 | 4,613.00 | 4,613.00 | 376,300 |
Jan 22, 2024 | 4,610.00 | 4,674.00 | 4,594.00 | 4,657.00 | 4,657.00 | 320,700 |
Jan 19, 2024 | 4,685.00 | 4,685.00 | 4,577.00 | 4,600.00 | 4,600.00 | 378,500 |
Jan 18, 2024 | 4,696.00 | 4,712.00 | 4,629.00 | 4,629.00 | 4,629.00 | 427,400 |
Jan 17, 2024 | 4,676.00 | 4,754.00 | 4,667.00 | 4,697.00 | 4,697.00 | 284,000 |
Jan 16, 2024 | 4,719.00 | 4,753.00 | 4,672.00 | 4,683.00 | 4,683.00 | 266,600 |
Jan 15, 2024 | 4,719.00 | 4,719.00 | 4,676.00 | 4,678.00 | 4,678.00 | 39,700 |
Jan 12, 2024 | 4,731.00 | 4,758.00 | 4,689.00 | 4,696.00 | 4,696.00 | 550,800 |
Jan 11, 2024 | 4,699.00 | 4,735.00 | 4,690.00 | 4,699.00 | 4,699.00 | 519,700 |
Jan 10, 2024 | 4,570.00 | 4,676.00 | 4,568.00 | 4,662.00 | 4,662.00 | 370,300 |
Jan 09, 2024 | 4,551.00 | 4,614.00 | 4,546.00 | 4,575.00 | 4,575.00 | 356,800 |
Jan 05, 2024 | 4,560.00 | 4,560.00 | 4,515.00 | 4,543.00 | 4,543.00 | 342,000 |
Jan 04, 2024 | 4,490.00 | 4,516.00 | 4,438.00 | 4,516.00 | 4,516.00 | 379,900 |
Dec 29, 2023 | 4,462.00 | 4,498.00 | 4,456.00 | 4,489.00 | 4,489.00 | 300,100 |
Dec 28, 2023 | 4,450.00 | 4,472.00 | 4,433.00 | 4,469.00 | 4,469.00 | 184,800 |
Dec 27, 2023 | 4,435.00 | 4,491.00 | 4,422.00 | 4,477.00 | 4,477.00 | 413,300 |
Dec 26, 2023 | 4,465.00 | 4,466.00 | 4,417.00 | 4,428.00 | 4,428.00 | 359,200 |
Dec 25, 2023 | 4,523.00 | 4,529.00 | 4,447.00 | 4,467.00 | 4,467.00 | 207,300 |
Dec 22, 2023 | 4,490.00 | 4,509.00 | 4,466.00 | 4,478.00 | 4,478.00 | 396,900 |
Dec 21, 2023 | 4,438.00 | 4,476.00 | 4,403.00 | 4,463.00 | 4,463.00 | 429,900 |
Dec 20, 2023 | 4,388.00 | 4,480.00 | 4,388.00 | 4,454.00 | 4,454.00 | 502,900 |
Dec 19, 2023 | 4,434.00 | 4,449.00 | 4,334.00 | 4,432.00 | 4,432.00 | 667,000 |
Dec 18, 2023 | 4,460.00 | 4,473.00 | 4,390.00 | 4,424.00 | 4,424.00 | 511,500 |
Dec 15, 2023 | 4,538.00 | 4,544.00 | 4,478.00 | 4,508.00 | 4,508.00 | 642,500 |
Dec 14, 2023 | 4,578.00 | 4,582.00 | 4,502.00 | 4,530.00 | 4,530.00 | 430,500 |
Dec 13, 2023 | 4,566.00 | 4,581.00 | 4,523.00 | 4,578.00 | 4,578.00 | 429,000 |
Dec 12, 2023 | 4,549.00 | 4,568.00 | 4,511.00 | 4,543.00 | 4,543.00 | 302,300 |
Dec 11, 2023 | 4,516.00 | 4,544.00 | 4,495.00 | 4,540.00 | 4,540.00 | 319,700 |
Dec 08, 2023 | 4,490.00 | 4,545.00 | 4,459.00 | 4,490.00 | 4,490.00 | 643,900 |
Dec 07, 2023 | 4,550.00 | 4,598.00 | 4,521.00 | 4,543.00 | 4,543.00 | 427,800 |
Dec 06, 2023 | 4,460.00 | 4,570.00 | 4,449.00 | 4,553.00 | 4,553.00 | 494,300 |
Dec 05, 2023 | 4,450.00 | 4,498.00 | 4,448.00 | 4,475.00 | 4,475.00 | 488,300 |
Dec 04, 2023 | 4,452.00 | 4,480.00 | 4,418.00 | 4,454.00 | 4,454.00 | 458,600 |
Dec 01, 2023 | 4,531.00 | 4,532.00 | 4,473.00 | 4,517.00 | 4,517.00 | 502,200 |
Nov 30, 2023 | 4,475.00 | 4,498.00 | 4,402.00 | 4,471.00 | 4,471.00 | 1,754,200 |
Nov 29, 2023 | 4,533.00 | 4,549.00 | 4,503.00 | 4,504.00 | 4,504.00 | 383,500 |
Nov 28, 2023 | 4,528.00 | 4,529.00 | 4,464.00 | 4,516.00 | 4,516.00 | 382,600 |
Nov 27, 2023 | 4,545.00 | 4,554.00 | 4,490.00 | 4,516.00 | 4,516.00 | 484,200 |
Nov 24, 2023 | 4,636.00 | 4,638.00 | 4,531.00 | 4,535.00 | 4,535.00 | 432,600 |
Nov 22, 2023 | 4,598.00 | 4,653.00 | 4,589.00 | 4,605.00 | 4,605.00 | 225,400 |
Nov 21, 2023 | 4,570.00 | 4,604.00 | 4,530.00 | 4,601.00 | 4,601.00 | 605,500 |
Nov 20, 2023 | 4,647.00 | 4,694.00 | 4,590.00 | 4,592.00 | 4,592.00 | 465,300 |
Nov 17, 2023 | 4,582.00 | 4,695.00 | 4,572.00 | 4,681.00 | 4,681.00 | 611,900 |
Nov 16, 2023 | 4,600.00 | 4,618.00 | 4,569.00 | 4,581.00 | 4,581.00 | 490,400 |
Nov 15, 2023 | 4,630.00 | 4,674.00 | 4,560.00 | 4,623.00 | 4,623.00 | 432,300 |
Nov 14, 2023 | 4,636.00 | 4,658.00 | 4,596.00 | 4,620.00 | 4,620.00 | 493,000 |
Nov 13, 2023 | 4,668.00 | 4,675.00 | 4,588.00 | 4,623.00 | 4,623.00 | 500,800 |
Nov 10, 2023 | 4,625.00 | 4,679.00 | 4,603.00 | 4,674.00 | 4,674.00 | 351,800 |
Nov 09, 2023 | 4,550.00 | 4,638.00 | 4,511.00 | 4,626.00 | 4,626.00 | 473,600 |
Nov 08, 2023 | 4,720.00 | 4,720.00 | 4,549.00 | 4,565.00 | 4,565.00 | 734,300 |
Nov 07, 2023 | 4,867.00 | 4,883.00 | 4,728.00 | 4,730.00 | 4,730.00 | 812,400 |
Nov 06, 2023 | 4,878.00 | 4,928.00 | 4,844.00 | 4,910.00 | 4,910.00 | 1,148,500 |
Nov 02, 2023 | 4,685.00 | 4,777.00 | 4,671.00 | 4,775.00 | 4,775.00 | 613,200 |
Nov 01, 2023 | 4,746.00 | 4,812.00 | 4,648.00 | 4,664.00 | 4,664.00 | 805,000 |
Oct 31, 2023 | 4,646.00 | 4,743.00 | 4,627.00 | 4,727.00 | 4,727.00 | 639,000 |
Oct 30, 2023 | 4,605.00 | 4,631.00 | 4,584.00 | 4,613.00 | 4,613.00 | 424,100 |
Oct 27, 2023 | 4,600.00 | 4,668.00 | 4,582.00 | 4,664.00 | 4,664.00 | 296,800 |
Oct 26, 2023 | 4,600.00 | 4,614.00 | 4,555.00 | 4,596.00 | 4,596.00 | 325,800 |
Oct 25, 2023 | 4,639.00 | 4,664.00 | 4,594.00 | 4,600.00 | 4,600.00 | 356,000 |
Oct 24, 2023 | 4,597.00 | 4,652.00 | 4,512.00 | 4,632.00 | 4,632.00 | 581,200 |
Oct 23, 2023 | 4,639.00 | 4,666.00 | 4,600.00 | 4,600.00 | 4,600.00 | 333,400 |
Oct 20, 2023 | 4,665.00 | 4,677.00 | 4,628.00 | 4,637.00 | 4,637.00 | 477,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |