Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | - | - | - | - | - | - |
27 Mar 2024 | 2,306.66 | 2,306.66 | 2,306.66 | 2,306.66 | 2,306.66 | - |
26 Mar 2024 | 2,304.81 | 2,304.81 | 2,304.81 | 2,304.81 | 2,304.81 | - |
25 Mar 2024 | 2,294.11 | 2,294.11 | 2,294.11 | 2,294.11 | 2,294.11 | - |
22 Mar 2024 | 2,293.39 | 2,293.39 | 2,293.39 | 2,293.39 | 2,293.39 | - |
21 Mar 2024 | 2,297.57 | 2,297.57 | 2,297.57 | 2,297.57 | 2,297.57 | - |
20 Mar 2024 | 2,289.32 | 2,289.32 | 2,289.32 | 2,289.32 | 2,289.32 | - |
19 Mar 2024 | 2,295.29 | 2,295.29 | 2,295.29 | 2,295.29 | 2,295.29 | - |
18 Mar 2024 | 2,284.41 | 2,284.41 | 2,284.41 | 2,284.41 | 2,284.41 | - |
15 Mar 2024 | 2,286.75 | 2,286.75 | 2,286.75 | 2,286.75 | 2,286.75 | - |
14 Mar 2024 | 2,289.66 | 2,289.66 | 2,289.66 | 2,289.66 | 2,289.66 | - |
13 Mar 2024 | 2,283.71 | 2,283.71 | 2,283.71 | 2,283.71 | 2,283.71 | - |
12 Mar 2024 | 2,267.82 | 2,267.82 | 2,267.82 | 2,267.82 | 2,267.82 | - |
11 Mar 2024 | 2,253.97 | 2,253.97 | 2,253.97 | 2,253.97 | 2,253.97 | - |
08 Mar 2024 | 2,263.48 | 2,263.48 | 2,263.48 | 2,263.48 | 2,263.48 | - |
07 Mar 2024 | 2,262.57 | 2,262.57 | 2,262.57 | 2,262.57 | 2,262.57 | - |
06 Mar 2024 | 2,239.57 | 2,239.57 | 2,239.57 | 2,239.57 | 2,239.57 | - |
05 Mar 2024 | 2,235.11 | 2,235.11 | 2,235.11 | 2,235.11 | 2,235.11 | - |
04 Mar 2024 | 2,240.81 | 2,240.81 | 2,240.81 | 2,240.81 | 2,240.81 | - |
01 Mar 2024 | 2,231.30 | 2,231.30 | 2,231.30 | 2,231.30 | 2,231.30 | - |
29 Feb 2024 | 2,230.33 | 2,230.33 | 2,230.33 | 2,230.33 | 2,230.33 | - |
28 Feb 2024 | 2,236.32 | 2,236.32 | 2,236.32 | 2,236.32 | 2,236.32 | - |
27 Feb 2024 | 2,229.55 | 2,229.55 | 2,229.55 | 2,229.55 | 2,229.55 | - |
26 Feb 2024 | 2,227.63 | 2,227.63 | 2,227.63 | 2,227.63 | 2,227.63 | - |
23 Feb 2024 | 2,234.58 | 2,234.58 | 2,234.58 | 2,234.58 | 2,234.58 | - |
22 Feb 2024 | 2,218.20 | 2,218.20 | 2,218.20 | 2,218.20 | 2,218.20 | - |
21 Feb 2024 | 2,190.96 | 2,190.96 | 2,190.96 | 2,190.96 | 2,190.96 | - |
20 Feb 2024 | 2,190.56 | 2,190.56 | 2,190.56 | 2,190.56 | 2,190.56 | - |
19 Feb 2024 | 2,183.73 | 2,183.73 | 2,183.73 | 2,183.73 | 2,183.73 | - |
16 Feb 2024 | 2,180.36 | 2,180.36 | 2,180.36 | 2,180.36 | 2,180.36 | - |
15 Feb 2024 | 2,175.11 | 2,175.11 | 2,175.11 | 2,175.11 | 2,175.11 | - |
14 Feb 2024 | 2,164.52 | 2,164.52 | 2,164.52 | 2,164.52 | 2,164.52 | - |
13 Feb 2024 | 2,151.42 | 2,151.42 | 2,151.42 | 2,151.42 | 2,151.42 | - |
12 Feb 2024 | 2,166.31 | 2,166.31 | 2,166.31 | 2,166.31 | 2,166.31 | - |
09 Feb 2024 | 2,155.37 | 2,155.37 | 2,155.37 | 2,155.37 | 2,155.37 | - |
08 Feb 2024 | 2,161.10 | 2,161.10 | 2,161.10 | 2,161.10 | 2,161.10 | - |
07 Feb 2024 | 2,152.34 | 2,152.34 | 2,152.34 | 2,152.34 | 2,152.34 | - |
06 Feb 2024 | 2,156.64 | 2,156.64 | 2,156.64 | 2,156.64 | 2,156.64 | - |
05 Feb 2024 | 2,146.09 | 2,146.09 | 2,146.09 | 2,146.09 | 2,146.09 | - |
02 Feb 2024 | 2,144.19 | 2,144.19 | 2,144.19 | 2,144.19 | 2,144.19 | - |
01 Feb 2024 | 2,145.51 | 2,145.51 | 2,145.51 | 2,145.51 | 2,145.51 | - |
31 Jan 2024 | 2,163.46 | 2,163.46 | 2,163.46 | 2,163.46 | 2,163.46 | - |
30 Jan 2024 | 2,170.43 | 2,170.43 | 2,170.43 | 2,170.43 | 2,170.43 | - |
29 Jan 2024 | 2,164.07 | 2,164.07 | 2,164.07 | 2,164.07 | 2,164.07 | - |
26 Jan 2024 | 2,161.34 | 2,161.34 | 2,161.34 | 2,161.34 | 2,161.34 | - |
25 Jan 2024 | 2,129.44 | 2,129.44 | 2,129.44 | 2,129.44 | 2,129.44 | - |
24 Jan 2024 | 2,124.09 | 2,124.09 | 2,124.09 | 2,124.09 | 2,124.09 | - |
23 Jan 2024 | 2,109.61 | 2,109.61 | 2,109.61 | 2,109.61 | 2,109.61 | - |
22 Jan 2024 | 2,118.66 | 2,118.66 | 2,118.66 | 2,118.66 | 2,118.66 | - |
19 Jan 2024 | 2,104.47 | 2,104.47 | 2,104.47 | 2,104.47 | 2,104.47 | - |
18 Jan 2024 | 2,110.44 | 2,110.44 | 2,110.44 | 2,110.44 | 2,110.44 | - |
17 Jan 2024 | 2,089.56 | 2,089.56 | 2,089.56 | 2,089.56 | 2,089.56 | - |
16 Jan 2024 | 2,108.21 | 2,108.21 | 2,108.21 | 2,108.21 | 2,108.21 | - |
15 Jan 2024 | 2,109.94 | 2,109.94 | 2,109.94 | 2,109.94 | 2,109.94 | - |
12 Jan 2024 | 2,119.28 | 2,119.28 | 2,119.28 | 2,119.28 | 2,119.28 | - |
11 Jan 2024 | 2,100.92 | 2,100.92 | 2,100.92 | 2,100.92 | 2,100.92 | - |
10 Jan 2024 | 2,110.10 | 2,110.10 | 2,110.10 | 2,110.10 | 2,110.10 | - |
09 Jan 2024 | 2,109.42 | 2,109.42 | 2,109.42 | 2,109.42 | 2,109.42 | - |
08 Jan 2024 | 2,114.66 | 2,114.66 | 2,114.66 | 2,114.66 | 2,114.66 | - |
05 Jan 2024 | 2,107.11 | 2,107.11 | 2,107.11 | 2,107.11 | 2,107.11 | - |
04 Jan 2024 | 2,113.32 | 2,113.32 | 2,113.32 | 2,113.32 | 2,113.32 | - |
03 Jan 2024 | 2,108.24 | 2,108.24 | 2,108.24 | 2,108.24 | 2,108.24 | - |
02 Jan 2024 | 2,139.59 | 2,139.59 | 2,139.59 | 2,139.59 | 2,139.59 | - |
29 Dec 2023 | 2,144.01 | 2,144.01 | 2,144.01 | 2,144.01 | 2,144.01 | - |
28 Dec 2023 | 2,143.52 | 2,143.52 | 2,143.52 | 2,143.52 | 2,143.52 | - |
27 Dec 2023 | 2,151.87 | 2,151.87 | 2,151.87 | 2,151.87 | 2,151.87 | - |
22 Dec 2023 | 2,152.63 | 2,152.63 | 2,152.63 | 2,152.63 | 2,152.63 | - |
21 Dec 2023 | 2,154.55 | 2,154.55 | 2,154.55 | 2,154.55 | 2,154.55 | - |
20 Dec 2023 | 2,156.64 | 2,156.64 | 2,156.64 | 2,156.64 | 2,156.64 | - |
19 Dec 2023 | 2,150.94 | 2,150.94 | 2,150.94 | 2,150.94 | 2,150.94 | - |
18 Dec 2023 | 2,148.92 | 2,148.92 | 2,148.92 | 2,148.92 | 2,148.92 | - |
15 Dec 2023 | 2,160.03 | 2,160.03 | 2,160.03 | 2,160.03 | 2,160.03 | - |
14 Dec 2023 | 2,149.03 | 2,149.03 | 2,149.03 | 2,149.03 | 2,149.03 | - |
13 Dec 2023 | 2,137.12 | 2,137.12 | 2,137.12 | 2,137.12 | 2,137.12 | - |
12 Dec 2023 | 2,140.61 | 2,140.61 | 2,140.61 | 2,140.61 | 2,140.61 | - |
11 Dec 2023 | 2,143.25 | 2,143.25 | 2,143.25 | 2,143.25 | 2,143.25 | - |
08 Dec 2023 | 2,137.07 | 2,137.07 | 2,137.07 | 2,137.07 | 2,137.07 | - |
07 Dec 2023 | 2,112.61 | 2,112.61 | 2,112.61 | 2,112.61 | 2,112.61 | - |
06 Dec 2023 | 2,112.53 | 2,112.53 | 2,112.53 | 2,112.53 | 2,112.53 | - |
05 Dec 2023 | 2,097.58 | 2,097.58 | 2,097.58 | 2,097.58 | 2,097.58 | - |
04 Dec 2023 | 2,084.79 | 2,084.79 | 2,084.79 | 2,084.79 | 2,084.79 | - |
01 Dec 2023 | 2,085.75 | 2,085.75 | 2,085.75 | 2,085.75 | 2,085.75 | - |
30 Nov 2023 | 2,075.87 | 2,075.87 | 2,075.87 | 2,075.87 | 2,075.87 | - |
29 Nov 2023 | 2,065.32 | 2,065.32 | 2,065.32 | 2,065.32 | 2,065.32 | - |
28 Nov 2023 | 2,057.78 | 2,057.78 | 2,057.78 | 2,057.78 | 2,057.78 | - |
27 Nov 2023 | 2,061.38 | 2,061.38 | 2,061.38 | 2,061.38 | 2,061.38 | - |
24 Nov 2023 | 2,068.07 | 2,068.07 | 2,068.07 | 2,068.07 | 2,068.07 | - |
23 Nov 2023 | 2,063.56 | 2,063.56 | 2,063.56 | 2,063.56 | 2,063.56 | - |
22 Nov 2023 | 2,059.50 | 2,059.50 | 2,059.50 | 2,059.50 | 2,059.50 | - |
21 Nov 2023 | 2,050.91 | 2,050.91 | 2,050.91 | 2,050.91 | 2,050.91 | - |
20 Nov 2023 | 2,055.54 | 2,055.54 | 2,055.54 | 2,055.54 | 2,055.54 | - |
17 Nov 2023 | 2,052.17 | 2,052.17 | 2,052.17 | 2,052.17 | 2,052.17 | - |
16 Nov 2023 | 2,035.70 | 2,035.70 | 2,035.70 | 2,035.70 | 2,035.70 | - |
15 Nov 2023 | 2,045.60 | 2,045.60 | 2,045.60 | 2,045.60 | 2,045.60 | - |
14 Nov 2023 | 2,035.99 | 2,035.99 | 2,035.99 | 2,035.99 | 2,035.99 | - |
13 Nov 2023 | 2,013.13 | 2,013.13 | 2,013.13 | 2,013.13 | 2,013.13 | - |
10 Nov 2023 | 2,005.65 | 2,005.65 | 2,005.65 | 2,005.65 | 2,005.65 | - |
09 Nov 2023 | 2,018.48 | 2,018.48 | 2,018.48 | 2,018.48 | 2,018.48 | - |
08 Nov 2023 | 1,998.22 | 1,998.22 | 1,998.22 | 1,998.22 | 1,998.22 | - |
07 Nov 2023 | 1,986.01 | 1,986.01 | 1,986.01 | 1,986.01 | 1,986.01 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |