Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 2,210.00 | 2,309.20 | 2,210.00 | 2,287.30 | 2,287.30 | 1,786,120 |
Mar 27, 2024 | 2,240.00 | 2,251.95 | 2,198.70 | 2,207.35 | 2,207.35 | 1,033,992 |
Mar 26, 2024 | 2,215.00 | 2,242.10 | 2,201.65 | 2,240.05 | 2,240.05 | 731,877 |
Mar 22, 2024 | 2,200.00 | 2,234.00 | 2,194.45 | 2,223.55 | 2,223.55 | 551,648 |
Mar 21, 2024 | 2,188.00 | 2,211.30 | 2,175.30 | 2,205.55 | 2,205.55 | 880,687 |
Mar 20, 2024 | 2,175.50 | 2,196.15 | 2,131.00 | 2,167.50 | 2,167.50 | 655,682 |
Mar 19, 2024 | 2,199.00 | 2,206.10 | 2,163.85 | 2,173.80 | 2,173.80 | 660,181 |
Mar 18, 2024 | 2,181.00 | 2,214.00 | 2,170.00 | 2,203.10 | 2,203.10 | 508,214 |
Mar 15, 2024 | 2,185.10 | 2,208.90 | 2,165.05 | 2,197.10 | 2,197.10 | 2,630,480 |
Mar 14, 2024 | 2,149.90 | 2,204.90 | 2,128.60 | 2,196.50 | 2,196.50 | 1,097,271 |
Mar 13, 2024 | 2,194.00 | 2,203.05 | 2,137.30 | 2,149.10 | 2,149.10 | 881,145 |
Mar 12, 2024 | 2,236.00 | 2,246.95 | 2,172.85 | 2,184.00 | 2,184.00 | 891,725 |
Mar 11, 2024 | 2,230.00 | 2,270.55 | 2,225.50 | 2,236.80 | 2,236.80 | 599,546 |
Mar 07, 2024 | 2,239.00 | 2,250.35 | 2,208.00 | 2,228.10 | 2,228.10 | 519,779 |
Mar 06, 2024 | 2,237.90 | 2,252.95 | 2,196.60 | 2,236.50 | 2,236.50 | 678,808 |
Mar 05, 2024 | 2,230.10 | 2,251.90 | 2,220.45 | 2,231.50 | 2,231.50 | 401,260 |
Mar 04, 2024 | 2,245.00 | 2,260.00 | 2,226.30 | 2,234.15 | 2,234.15 | 423,656 |
Mar 01, 2024 | 2,209.00 | 2,259.40 | 2,196.75 | 2,254.90 | 2,254.90 | 826,009 |
Feb 29, 2024 | 2,186.00 | 2,206.00 | 2,157.80 | 2,191.40 | 2,191.40 | 1,499,473 |
Feb 28, 2024 | 2,202.00 | 2,218.90 | 2,173.25 | 2,186.00 | 2,186.00 | 1,197,381 |
Feb 27, 2024 | 2,190.20 | 2,214.00 | 2,190.20 | 2,204.80 | 2,204.80 | 674,507 |
Feb 26, 2024 | 2,204.10 | 2,211.30 | 2,174.80 | 2,186.90 | 2,186.90 | 905,237 |
Feb 23, 2024 | 2,234.00 | 2,236.70 | 2,182.60 | 2,194.40 | 2,194.40 | 1,646,510 |
Feb 22, 2024 | 2,234.00 | 2,244.00 | 2,113.20 | 2,201.20 | 2,201.20 | 3,428,899 |
Feb 21, 2024 | 2,200.00 | 2,222.00 | 2,180.05 | 2,194.00 | 2,194.00 | 765,529 |
Feb 20, 2024 | 2,169.00 | 2,222.00 | 2,161.10 | 2,192.25 | 2,192.25 | 1,710,394 |
Feb 19, 2024 | 2,107.45 | 2,190.00 | 2,102.20 | 2,168.60 | 2,168.60 | 1,167,037 |
Feb 16, 2024 | 2,091.40 | 2,119.00 | 2,086.85 | 2,105.65 | 2,105.65 | 403,756 |
Feb 15, 2024 | 2,085.70 | 2,103.65 | 2,072.80 | 2,084.80 | 2,084.80 | 506,068 |
Feb 14, 2024 | 2,054.00 | 2,085.00 | 2,027.50 | 2,079.80 | 2,079.80 | 605,147 |
Feb 13, 2024 | 2,173.90 | 2,173.90 | 2,053.95 | 2,064.15 | 2,064.15 | 985,312 |
Feb 12, 2024 | 2,175.00 | 2,199.00 | 2,138.10 | 2,147.35 | 2,147.35 | 1,229,133 |
Feb 09, 2024 | 2,057.25 | 2,182.00 | 2,046.90 | 2,168.50 | 2,168.50 | 2,010,089 |
Feb 08, 2024 | 2,123.00 | 2,125.00 | 2,048.00 | 2,057.30 | 2,057.30 | 1,387,156 |
Feb 07, 2024 | 2,079.00 | 2,120.00 | 2,063.00 | 2,111.50 | 2,111.50 | 1,133,609 |
Feb 06, 2024 | 2,082.00 | 2,097.95 | 2,061.00 | 2,066.00 | 2,066.00 | 581,483 |
Feb 05, 2024 | 2,130.10 | 2,147.30 | 2,081.00 | 2,089.75 | 2,089.75 | 949,717 |
Feb 02, 2024 | 2,147.95 | 2,169.90 | 2,130.50 | 2,139.45 | 2,139.45 | 330,557 |
Feb 01, 2024 | 2,175.00 | 2,178.90 | 2,111.45 | 2,128.60 | 2,128.60 | 638,710 |
Jan 31, 2024 | 2,126.50 | 2,182.05 | 2,115.45 | 2,175.00 | 2,175.00 | 910,709 |
Jan 30, 2024 | 2,115.00 | 2,139.00 | 2,106.00 | 2,126.15 | 2,126.15 | 852,171 |
Jan 29, 2024 | 2,080.00 | 2,125.00 | 2,077.75 | 2,104.50 | 2,104.50 | 795,647 |
Jan 25, 2024 | 2,079.95 | 2,087.35 | 2,052.15 | 2,076.50 | 2,076.50 | 467,209 |
Jan 24, 2024 | 2,069.00 | 2,080.75 | 2,016.55 | 2,071.30 | 2,071.30 | 604,130 |
Jan 23, 2024 | 2,078.10 | 2,086.40 | 2,032.50 | 2,049.60 | 2,049.60 | 938,057 |
Jan 19, 2024 | 2,056.45 | 2,094.00 | 2,052.35 | 2,081.20 | 2,081.20 | 456,698 |
Jan 18, 2024 | 2,067.00 | 2,069.00 | 2,036.20 | 2,053.65 | 2,053.65 | 877,519 |
Jan 17, 2024 | 2,112.60 | 2,115.20 | 2,056.00 | 2,067.85 | 2,067.85 | 733,818 |
Jan 16, 2024 | 2,092.55 | 2,119.80 | 2,090.10 | 2,115.20 | 2,115.20 | 457,403 |
Jan 15, 2024 | 2,111.75 | 2,122.95 | 2,093.70 | 2,101.00 | 2,101.00 | 202,260 |
Jan 12, 2024 | 2,083.00 | 2,120.90 | 2,075.00 | 2,111.55 | 2,111.55 | 485,644 |
Jan 11, 2024 | 2,069.95 | 2,096.30 | 2,051.00 | 2,083.70 | 2,083.70 | 887,806 |
Jan 10, 2024 | 2,058.80 | 2,074.45 | 2,040.85 | 2,068.55 | 2,068.55 | 325,322 |
Jan 09, 2024 | 2,073.90 | 2,084.46 | 2,050.70 | 2,055.88 | 2,055.88 | 1,216,816 |
Jan 08, 2024 | 2,071.26 | 2,075.45 | 2,049.75 | 2,059.51 | 2,059.51 | 559,523 |
Jan 05, 2024 | 2,089.69 | 2,090.69 | 2,045.42 | 2,071.26 | 2,071.26 | 1,089,092 |
Jan 04, 2024 | 2,081.72 | 2,086.70 | 2,051.24 | 2,062.00 | 2,062.00 | 962,508 |
Jan 03, 2024 | 2,081.72 | 2,111.60 | 2,057.92 | 2,063.99 | 2,063.99 | 975,031 |
Jan 02, 2024 | 2,121.46 | 2,121.96 | 2,079.73 | 2,093.13 | 2,093.13 | 799,936 |
Jan 01, 2024 | 2,136.50 | 2,166.39 | 2,103.64 | 2,118.88 | 2,118.88 | 807,664 |
Dec 29, 2023 | 2,131.82 | 2,136.50 | 2,106.62 | 2,126.35 | 2,126.35 | 651,373 |
Dec 28, 2023 | 2,120.57 | 2,139.74 | 2,097.96 | 2,131.47 | 2,131.47 | 1,063,989 |
Dec 27, 2023 | 2,070.72 | 2,122.41 | 2,063.40 | 2,116.38 | 2,116.38 | 1,137,913 |
Dec 26, 2023 | 2,042.88 | 2,074.75 | 2,040.89 | 2,061.35 | 2,061.35 | 643,808 |
Dec 22, 2023 | 2,080.73 | 2,088.30 | 2,026.84 | 2,038.10 | 2,038.10 | 1,006,017 |
Dec 21, 2023 | 2,041.88 | 2,082.57 | 2,041.88 | 2,077.34 | 2,077.34 | 445,236 |
Dec 20, 2023 | 2,125.55 | 2,127.14 | 2,045.42 | 2,055.38 | 2,055.38 | 678,958 |
Dec 19, 2023 | 2,098.71 | 2,129.33 | 2,080.93 | 2,109.86 | 2,109.86 | 317,963 |
Dec 18, 2023 | 2,119.27 | 2,119.27 | 2,093.68 | 2,101.39 | 2,101.39 | 314,105 |
Dec 15, 2023 | 2,107.62 | 2,124.30 | 2,093.68 | 2,119.27 | 2,119.27 | 727,207 |
Dec 14, 2023 | 2,086.65 | 2,103.59 | 2,073.70 | 2,095.57 | 2,095.57 | 607,109 |
Dec 13, 2023 | 2,072.66 | 2,084.66 | 2,029.23 | 2,075.70 | 2,075.70 | 805,574 |
Dec 12, 2023 | 2,081.72 | 2,120.57 | 2,067.38 | 2,072.51 | 2,072.51 | 774,496 |
Dec 11, 2023 | 2,063.79 | 2,079.98 | 2,059.91 | 2,075.80 | 2,075.80 | 254,812 |
Dec 08, 2023 | 2,071.76 | 2,090.99 | 2,034.56 | 2,061.85 | 2,061.85 | 594,786 |
Dec 07, 2023 | 2,049.60 | 2,080.73 | 2,037.50 | 2,073.51 | 2,073.51 | 424,799 |
Dec 06, 2023 | 2,071.61 | 2,076.74 | 2,037.45 | 2,049.60 | 2,049.60 | 360,631 |
Dec 05, 2023 | 2,049.75 | 2,069.77 | 2,030.43 | 2,064.14 | 2,064.14 | 561,391 |
Dec 04, 2023 | 2,066.78 | 2,067.78 | 2,020.42 | 2,044.82 | 2,044.82 | 1,055,783 |
Dec 01, 2023 | 2,011.95 | 2,030.92 | 2,000.05 | 2,008.07 | 2,008.07 | 932,202 |
Nov 30, 2023 | 1,998.06 | 2,022.96 | 1,982.37 | 1,997.51 | 1,997.51 | 1,707,069 |
Nov 29, 2023 | 1,980.23 | 2,001.04 | 1,973.20 | 1,995.32 | 1,995.32 | 824,220 |
Nov 28, 2023 | 1,955.23 | 1,979.13 | 1,945.51 | 1,968.07 | 1,968.07 | 699,089 |
Nov 24, 2023 | 1,956.12 | 1,961.65 | 1,937.75 | 1,941.68 | 1,941.68 | 168,686 |
Nov 23, 2023 | 1,976.24 | 1,976.24 | 1,943.67 | 1,949.15 | 1,949.15 | 437,448 |
Nov 22, 2023 | 1,971.96 | 1,977.04 | 1,950.99 | 1,966.28 | 1,966.28 | 315,125 |
Nov 21, 2023 | 1,964.84 | 1,980.13 | 1,961.20 | 1,969.62 | 1,969.62 | 317,975 |
Nov 20, 2023 | 1,963.79 | 1,970.32 | 1,945.36 | 1,964.49 | 1,964.49 | 287,305 |
Nov 17, 2023 | 1,933.36 | 1,975.74 | 1,932.67 | 1,962.75 | 1,962.75 | 849,407 |
Nov 16, 2023 | 1,941.98 | 1,947.11 | 1,906.27 | 1,934.91 | 1,934.91 | 954,513 |
Nov 15, 2023 | 1,939.29 | 1,956.52 | 1,927.34 | 1,936.25 | 1,936.25 | 972,167 |
Nov 13, 2023 | 1,938.19 | 1,938.19 | 1,914.39 | 1,921.21 | 1,921.21 | 214,186 |
Nov 10, 2023 | 1,922.41 | 1,940.09 | 1,913.59 | 1,935.30 | 1,935.30 | 193,655 |
Nov 09, 2023 | 1,929.73 | 1,936.85 | 1,922.36 | 1,927.34 | 1,927.34 | 289,965 |
Nov 08, 2023 | 1,921.36 | 1,935.30 | 1,912.40 | 1,926.19 | 1,926.19 | 427,257 |
Nov 07, 2023 | 1,912.40 | 1,922.31 | 1,904.48 | 1,913.94 | 1,913.94 | 223,028 |
Nov 06, 2023 | 1,894.57 | 1,928.88 | 1,888.69 | 1,911.10 | 1,911.10 | 292,296 |
Nov 03, 2023 | 1,895.96 | 1,907.42 | 1,882.86 | 1,888.69 | 1,888.69 | 234,555 |
Nov 02, 2023 | 1,871.21 | 1,893.42 | 1,871.21 | 1,890.23 | 1,890.23 | 322,032 |
Nov 01, 2023 | 1,886.50 | 1,889.49 | 1,854.03 | 1,861.15 | 1,861.15 | 349,005 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |