Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 Mar 2024 | 3,804.00 | 3,833.00 | 3,792.00 | 3,796.00 | 3,796.00 | 12,587,900 |
28 Mar 2024 | 3,839.00 | 3,854.00 | 3,782.00 | 3,806.00 | 3,806.00 | 34,646,300 |
27 Mar 2024 | 3,875.00 | 3,891.00 | 3,846.00 | 3,853.00 | 3,853.00 | 35,165,500 |
26 Mar 2024 | 3,829.00 | 3,860.00 | 3,789.00 | 3,850.00 | 3,850.00 | 30,536,000 |
25 Mar 2024 | 3,850.00 | 3,886.00 | 3,823.00 | 3,830.00 | 3,830.00 | 28,829,300 |
22 Mar 2024 | 3,829.00 | 3,890.00 | 3,811.00 | 3,872.00 | 3,872.00 | 38,840,700 |
21 Mar 2024 | 3,800.00 | 3,829.00 | 3,776.00 | 3,799.00 | 3,799.00 | 45,118,200 |
19 Mar 2024 | 3,574.00 | 3,675.00 | 3,559.00 | 3,675.00 | 3,675.00 | 33,925,900 |
18 Mar 2024 | 3,515.00 | 3,576.00 | 3,504.00 | 3,567.00 | 3,567.00 | 26,489,600 |
15 Mar 2024 | 3,433.00 | 3,509.00 | 3,424.00 | 3,488.00 | 3,488.00 | 33,847,800 |
14 Mar 2024 | 3,450.00 | 3,463.00 | 3,415.00 | 3,445.00 | 3,445.00 | 21,846,100 |
13 Mar 2024 | 3,506.00 | 3,536.00 | 3,405.00 | 3,444.00 | 3,444.00 | 32,358,800 |
12 Mar 2024 | 3,441.00 | 3,475.00 | 3,398.00 | 3,475.00 | 3,475.00 | 40,384,800 |
11 Mar 2024 | 3,500.00 | 3,530.00 | 3,443.00 | 3,498.00 | 3,498.00 | 34,641,400 |
08 Mar 2024 | 3,644.00 | 3,665.00 | 3,595.00 | 3,610.00 | 3,610.00 | 39,889,700 |
07 Mar 2024 | 3,799.00 | 3,811.00 | 3,640.00 | 3,660.00 | 3,660.00 | 44,389,400 |
06 Mar 2024 | 3,729.00 | 3,772.00 | 3,690.00 | 3,769.00 | 3,769.00 | 31,920,900 |
05 Mar 2024 | 3,665.00 | 3,742.00 | 3,641.00 | 3,729.00 | 3,729.00 | 31,082,800 |
04 Mar 2024 | 3,694.00 | 3,704.00 | 3,636.00 | 3,662.00 | 3,662.00 | 33,112,100 |
01 Mar 2024 | 3,595.00 | 3,689.00 | 3,586.00 | 3,680.00 | 3,680.00 | 29,522,200 |
29 Feb 2024 | 3,560.00 | 3,629.00 | 3,540.00 | 3,621.00 | 3,621.00 | 42,143,900 |
28 Feb 2024 | 3,588.00 | 3,599.00 | 3,541.00 | 3,570.00 | 3,570.00 | 21,824,800 |
27 Feb 2024 | 3,600.00 | 3,603.00 | 3,566.00 | 3,582.00 | 3,582.00 | 26,141,000 |
26 Feb 2024 | 3,550.00 | 3,607.00 | 3,522.00 | 3,565.00 | 3,565.00 | 36,879,000 |
22 Feb 2024 | 3,450.00 | 3,530.00 | 3,444.00 | 3,521.00 | 3,521.00 | 45,277,100 |
21 Feb 2024 | 3,400.00 | 3,436.00 | 3,396.00 | 3,429.00 | 3,429.00 | 27,204,700 |
20 Feb 2024 | 3,450.00 | 3,473.00 | 3,369.00 | 3,414.00 | 3,414.00 | 32,113,800 |
19 Feb 2024 | 3,414.00 | 3,449.00 | 3,401.00 | 3,430.00 | 3,430.00 | 18,623,200 |
16 Feb 2024 | 3,440.00 | 3,453.00 | 3,396.00 | 3,414.00 | 3,414.00 | 39,276,000 |
15 Feb 2024 | 3,415.00 | 3,416.00 | 3,351.00 | 3,382.00 | 3,382.00 | 31,611,400 |
14 Feb 2024 | 3,453.00 | 3,464.00 | 3,361.00 | 3,385.00 | 3,385.00 | 40,613,000 |
13 Feb 2024 | 3,366.00 | 3,459.00 | 3,350.00 | 3,456.00 | 3,456.00 | 50,279,000 |
09 Feb 2024 | 3,360.00 | 3,370.00 | 3,296.00 | 3,323.00 | 3,323.00 | 38,909,900 |
08 Feb 2024 | 3,330.00 | 3,409.00 | 3,283.00 | 3,350.00 | 3,350.00 | 65,539,300 |
07 Feb 2024 | 3,195.00 | 3,364.00 | 3,190.00 | 3,260.00 | 3,260.00 | 90,841,000 |
06 Feb 2024 | 2,999.50 | 3,148.00 | 2,951.50 | 3,135.00 | 3,135.00 | 80,031,600 |
05 Feb 2024 | 2,995.50 | 3,007.00 | 2,959.00 | 2,992.00 | 2,992.00 | 29,891,100 |
02 Feb 2024 | 2,963.50 | 2,966.00 | 2,938.00 | 2,951.50 | 2,951.50 | 24,939,800 |
01 Feb 2024 | 2,940.50 | 2,960.00 | 2,931.00 | 2,945.00 | 2,945.00 | 29,852,200 |
31 Jan 2024 | 2,940.00 | 3,000.00 | 2,939.00 | 3,000.00 | 3,000.00 | 28,387,200 |
30 Jan 2024 | 2,950.00 | 2,983.50 | 2,931.00 | 2,959.50 | 2,959.50 | 30,914,300 |
29 Jan 2024 | 2,929.00 | 2,994.00 | 2,928.00 | 2,983.50 | 2,983.50 | 39,361,500 |
26 Jan 2024 | 2,950.00 | 2,950.00 | 2,888.50 | 2,892.50 | 2,892.50 | 33,005,600 |
25 Jan 2024 | 2,964.00 | 2,964.00 | 2,964.00 | 2,964.00 | 2,964.00 | 28,781,400 |
24 Jan 2024 | 3,000.00 | 3,018.00 | 2,952.00 | 2,959.50 | 2,959.50 | 28,933,300 |
23 Jan 2024 | 2,997.00 | 3,034.00 | 2,971.00 | 2,991.00 | 2,991.00 | 40,894,100 |
22 Jan 2024 | 2,965.00 | 2,987.50 | 2,956.50 | 2,982.00 | 2,982.00 | 27,665,300 |
19 Jan 2024 | 2,985.00 | 2,985.00 | 2,937.00 | 2,962.00 | 2,962.00 | 38,896,900 |
18 Jan 2024 | 2,880.00 | 2,964.00 | 2,873.00 | 2,931.50 | 2,931.50 | 45,748,100 |
17 Jan 2024 | 2,880.00 | 2,920.00 | 2,846.50 | 2,856.50 | 2,856.50 | 42,925,400 |
16 Jan 2024 | 2,854.00 | 2,869.50 | 2,830.00 | 2,854.50 | 2,854.50 | 23,810,700 |
15 Jan 2024 | 2,854.00 | 2,855.00 | 2,830.00 | 2,849.50 | 2,849.50 | 4,866,000 |
12 Jan 2024 | 2,880.00 | 2,883.00 | 2,820.50 | 2,837.00 | 2,837.00 | 34,169,200 |
11 Jan 2024 | 2,827.00 | 2,867.50 | 2,827.00 | 2,844.00 | 2,844.00 | 49,003,100 |
10 Jan 2024 | 2,684.00 | 2,752.00 | 2,679.50 | 2,745.00 | 2,745.00 | 33,701,200 |
09 Jan 2024 | 2,715.00 | 2,716.00 | 2,662.50 | 2,694.00 | 2,694.00 | 30,486,100 |
05 Jan 2024 | 2,643.50 | 2,708.00 | 2,643.50 | 2,701.50 | 2,701.50 | 30,515,500 |
04 Jan 2024 | 2,605.00 | 2,635.00 | 2,572.00 | 2,635.00 | 2,635.00 | 29,812,900 |
29 Dec 2023 | 2,572.00 | 2,615.50 | 2,569.00 | 2,590.50 | 2,590.50 | 26,860,500 |
28 Dec 2023 | 2,555.00 | 2,573.00 | 2,539.00 | 2,556.00 | 2,556.00 | 17,822,300 |
27 Dec 2023 | 2,557.50 | 2,583.50 | 2,547.00 | 2,583.00 | 2,583.00 | 26,896,000 |
26 Dec 2023 | 2,543.00 | 2,544.50 | 2,520.50 | 2,541.00 | 2,541.00 | 17,223,900 |
25 Dec 2023 | 2,525.00 | 2,553.00 | 2,514.50 | 2,537.00 | 2,537.00 | 19,273,800 |
22 Dec 2023 | 2,520.00 | 2,549.50 | 2,499.00 | 2,516.00 | 2,516.00 | 38,330,200 |
21 Dec 2023 | 2,520.00 | 2,576.50 | 2,495.00 | 2,537.50 | 2,537.50 | 47,672,400 |
20 Dec 2023 | 2,666.00 | 2,692.00 | 2,634.00 | 2,644.00 | 2,644.00 | 34,125,400 |
19 Dec 2023 | 2,620.00 | 2,657.50 | 2,590.50 | 2,640.50 | 2,640.50 | 24,989,000 |
18 Dec 2023 | 2,590.50 | 2,619.50 | 2,571.50 | 2,619.50 | 2,619.50 | 21,229,700 |
15 Dec 2023 | 2,617.00 | 2,624.00 | 2,592.00 | 2,600.50 | 2,600.50 | 32,057,100 |
14 Dec 2023 | 2,605.50 | 2,623.50 | 2,552.00 | 2,571.50 | 2,571.50 | 43,459,500 |
13 Dec 2023 | 2,672.50 | 2,682.00 | 2,644.50 | 2,673.50 | 2,673.50 | 20,383,300 |
12 Dec 2023 | 2,727.00 | 2,735.50 | 2,681.50 | 2,681.50 | 2,681.50 | 25,316,700 |
11 Dec 2023 | 2,701.00 | 2,716.00 | 2,690.50 | 2,705.50 | 2,705.50 | 31,081,400 |
08 Dec 2023 | 2,711.00 | 2,721.00 | 2,657.00 | 2,680.50 | 2,680.50 | 55,312,000 |
07 Dec 2023 | 2,800.00 | 2,812.00 | 2,776.00 | 2,794.50 | 2,794.50 | 26,610,300 |
06 Dec 2023 | 2,770.50 | 2,829.50 | 2,758.00 | 2,827.00 | 2,827.00 | 27,896,600 |
05 Dec 2023 | 2,770.00 | 2,784.50 | 2,743.50 | 2,753.50 | 2,753.50 | 24,512,600 |
04 Dec 2023 | 2,802.00 | 2,802.50 | 2,744.50 | 2,767.50 | 2,767.50 | 30,495,700 |
01 Dec 2023 | 2,819.00 | 2,842.00 | 2,803.00 | 2,833.00 | 2,833.00 | 26,774,000 |
30 Nov 2023 | 2,810.00 | 2,820.00 | 2,786.50 | 2,794.50 | 2,794.50 | 49,146,600 |
29 Nov 2023 | 2,770.00 | 2,809.50 | 2,744.00 | 2,802.50 | 2,802.50 | 36,001,000 |
28 Nov 2023 | 2,770.00 | 2,779.50 | 2,736.00 | 2,755.00 | 2,755.00 | 22,163,500 |
27 Nov 2023 | 2,800.00 | 2,803.00 | 2,762.00 | 2,770.00 | 2,770.00 | 22,122,900 |
24 Nov 2023 | 2,785.00 | 2,814.00 | 2,774.00 | 2,803.00 | 2,803.00 | 29,415,500 |
22 Nov 2023 | 2,728.00 | 2,781.00 | 2,711.00 | 2,728.50 | 2,728.50 | 31,006,900 |
21 Nov 2023 | 2,785.00 | 2,793.00 | 2,720.50 | 2,735.00 | 2,735.00 | 36,142,900 |
20 Nov 2023 | 2,892.50 | 2,900.00 | 2,768.50 | 2,780.00 | 2,780.00 | 46,342,000 |
17 Nov 2023 | 2,840.00 | 2,892.50 | 2,834.00 | 2,892.50 | 2,892.50 | 24,794,700 |
16 Nov 2023 | 2,860.00 | 2,897.50 | 2,858.00 | 2,879.00 | 2,879.00 | 21,411,300 |
15 Nov 2023 | 2,880.50 | 2,898.50 | 2,860.00 | 2,860.00 | 2,860.00 | 29,788,400 |
14 Nov 2023 | 2,845.00 | 2,866.50 | 2,837.50 | 2,843.50 | 2,843.50 | 25,175,900 |
13 Nov 2023 | 2,833.00 | 2,845.50 | 2,807.50 | 2,817.00 | 2,817.00 | 19,390,400 |
10 Nov 2023 | 2,770.50 | 2,815.00 | 2,770.00 | 2,803.00 | 2,803.00 | 23,638,200 |
09 Nov 2023 | 2,795.00 | 2,819.00 | 2,752.00 | 2,817.50 | 2,817.50 | 23,116,200 |
08 Nov 2023 | 2,861.50 | 2,879.50 | 2,757.00 | 2,757.00 | 2,757.00 | 32,626,900 |
07 Nov 2023 | 2,850.00 | 2,854.00 | 2,818.50 | 2,832.00 | 2,832.00 | 27,050,700 |
06 Nov 2023 | 2,840.00 | 2,866.50 | 2,823.50 | 2,846.00 | 2,846.00 | 48,988,800 |
02 Nov 2023 | 2,812.00 | 2,846.50 | 2,746.50 | 2,760.00 | 2,760.00 | 62,211,400 |
01 Nov 2023 | 2,703.50 | 2,752.00 | 2,678.50 | 2,712.00 | 2,712.00 | 66,935,200 |
31 Oct 2023 | 2,590.00 | 2,593.00 | 2,526.00 | 2,590.00 | 2,590.00 | 32,184,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |