Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Dec 2023 | 2,199.81 | 2,239.73 | 2,199.81 | 2,233.83 | 2,233.83 | 215,900 |
30 Nov 2023 | 2,182.88 | 2,210.29 | 2,182.88 | 2,202.25 | 2,202.25 | 259,100 |
29 Nov 2023 | 2,211.62 | 2,219.00 | 2,185.76 | 2,189.11 | 2,189.11 | 179,200 |
28 Nov 2023 | 2,210.00 | 2,216.51 | 2,199.06 | 2,206.67 | 2,206.67 | 144,100 |
27 Nov 2023 | 2,222.98 | 2,238.50 | 2,205.50 | 2,209.19 | 2,209.19 | 207,800 |
24 Nov 2023 | 2,205.00 | 2,225.00 | 2,204.00 | 2,219.67 | 2,219.67 | 67,400 |
22 Nov 2023 | 2,214.37 | 2,224.80 | 2,210.00 | 2,218.93 | 2,218.93 | 177,900 |
21 Nov 2023 | 2,191.32 | 2,207.53 | 2,186.90 | 2,197.64 | 2,197.64 | 182,400 |
20 Nov 2023 | 2,170.00 | 2,193.16 | 2,160.00 | 2,186.69 | 2,186.69 | 202,600 |
17 Nov 2023 | 2,175.00 | 2,176.01 | 2,161.00 | 2,162.22 | 2,162.22 | 139,600 |
16 Nov 2023 | 2,159.00 | 2,177.77 | 2,154.95 | 2,173.10 | 2,173.10 | 256,200 |
15 Nov 2023 | 2,174.16 | 2,174.16 | 2,148.95 | 2,155.81 | 2,155.81 | 198,900 |
14 Nov 2023 | 2,168.06 | 2,177.07 | 2,151.95 | 2,166.02 | 2,166.02 | 229,400 |
13 Nov 2023 | 2,121.00 | 2,155.79 | 2,114.17 | 2,150.43 | 2,150.43 | 255,700 |
10 Nov 2023 | 2,102.83 | 2,122.12 | 2,095.92 | 2,120.58 | 2,120.58 | 215,100 |
09 Nov 2023 | 2,093.59 | 2,107.01 | 2,085.82 | 2,095.11 | 2,095.11 | 203,800 |
08 Nov 2023 | 2,066.60 | 2,089.89 | 2,059.50 | 2,084.00 | 2,084.00 | 181,200 |
07 Nov 2023 | 2,070.00 | 2,074.99 | 2,056.75 | 2,064.78 | 2,064.78 | 190,500 |
06 Nov 2023 | 2,043.00 | 2,070.16 | 2,036.68 | 2,069.05 | 2,069.05 | 215,500 |
03 Nov 2023 | 2,036.00 | 2,056.47 | 2,030.00 | 2,040.53 | 2,040.53 | 241,200 |
02 Nov 2023 | 1,995.86 | 2,039.43 | 1,995.86 | 2,035.37 | 2,035.37 | 359,300 |
01 Nov 2023 | 1,950.00 | 1,998.51 | 1,941.52 | 1,986.64 | 1,986.64 | 338,700 |
31 Oct 2023 | 1,908.24 | 1,958.00 | 1,900.35 | 1,942.20 | 1,942.20 | 393,800 |
30 Oct 2023 | 1,890.00 | 1,920.38 | 1,874.32 | 1,909.30 | 1,909.30 | 308,600 |
27 Oct 2023 | 1,884.73 | 1,952.67 | 1,856.50 | 1,887.59 | 1,887.59 | 905,600 |
26 Oct 2023 | 1,844.90 | 1,852.02 | 1,798.49 | 1,806.47 | 1,806.47 | 455,400 |
25 Oct 2023 | 1,849.94 | 1,862.00 | 1,832.17 | 1,841.87 | 1,841.87 | 197,800 |
24 Oct 2023 | 1,836.16 | 1,862.21 | 1,831.40 | 1,855.09 | 1,855.09 | 244,300 |
23 Oct 2023 | 1,820.30 | 1,839.50 | 1,814.97 | 1,819.66 | 1,819.66 | 226,000 |
20 Oct 2023 | 1,851.11 | 1,853.00 | 1,827.81 | 1,831.25 | 1,831.25 | 189,800 |
19 Oct 2023 | 1,849.44 | 1,867.67 | 1,839.46 | 1,847.63 | 1,847.63 | 209,200 |
18 Oct 2023 | 1,835.00 | 1,857.23 | 1,828.30 | 1,840.73 | 1,840.73 | 238,200 |
17 Oct 2023 | 1,799.00 | 1,830.00 | 1,799.00 | 1,829.51 | 1,829.51 | 214,900 |
16 Oct 2023 | 1,784.98 | 1,826.00 | 1,779.06 | 1,810.45 | 1,810.45 | 246,200 |
13 Oct 2023 | 1,790.06 | 1,803.49 | 1,768.64 | 1,781.48 | 1,781.48 | 221,400 |
12 Oct 2023 | 1,825.08 | 1,826.87 | 1,780.61 | 1,793.68 | 1,793.68 | 251,500 |
11 Oct 2023 | 1,836.66 | 1,842.62 | 1,810.44 | 1,823.48 | 1,823.48 | 282,500 |
10 Oct 2023 | 1,825.00 | 1,844.36 | 1,823.07 | 1,832.12 | 1,832.12 | 193,200 |
09 Oct 2023 | 1,800.01 | 1,833.45 | 1,800.01 | 1,833.01 | 1,833.01 | 245,800 |
06 Oct 2023 | 1,850.33 | 1,854.07 | 1,818.13 | 1,822.27 | 1,822.27 | 383,800 |
05 Oct 2023 | 1,854.38 | 1,871.88 | 1,848.34 | 1,861.58 | 1,861.58 | 200,600 |
04 Oct 2023 | 1,842.88 | 1,863.98 | 1,840.46 | 1,857.99 | 1,857.99 | 161,800 |
03 Oct 2023 | 1,856.08 | 1,876.82 | 1,826.26 | 1,837.19 | 1,837.19 | 196,100 |
02 Oct 2023 | 1,830.95 | 1,868.98 | 1,828.85 | 1,867.13 | 1,867.13 | 197,400 |
29 Sept 2023 | 1,854.38 | 1,866.58 | 1,831.01 | 1,831.83 | 1,831.83 | 246,700 |
28 Sept 2023 | 1,804.56 | 1,848.77 | 1,803.55 | 1,838.73 | 1,838.73 | 295,500 |
27 Sept 2023 | 1,854.19 | 1,863.65 | 1,795.01 | 1,806.08 | 1,806.08 | 333,500 |
26 Sept 2023 | 1,840.00 | 1,852.44 | 1,836.48 | 1,847.62 | 1,847.62 | 203,600 |
25 Sept 2023 | 1,864.27 | 1,867.43 | 1,848.50 | 1,859.69 | 1,859.69 | 205,100 |
22 Sept 2023 | 1,868.27 | 1,891.69 | 1,862.03 | 1,875.58 | 1,875.58 | 201,200 |
21 Sept 2023 | 1,909.71 | 1,914.47 | 1,859.10 | 1,866.01 | 1,866.01 | 242,100 |
20 Sept 2023 | 1,920.00 | 1,939.83 | 1,919.95 | 1,920.48 | 1,920.48 | 130,100 |
19 Sept 2023 | 1,934.00 | 1,934.00 | 1,898.50 | 1,924.67 | 1,924.67 | 161,300 |
18 Sept 2023 | 1,901.80 | 1,945.92 | 1,901.80 | 1,938.36 | 1,938.36 | 210,200 |
15 Sept 2023 | 1,928.51 | 1,928.51 | 1,903.67 | 1,912.50 | 1,912.50 | 247,200 |
14 Sept 2023 | 1,943.50 | 1,943.50 | 1,919.39 | 1,936.12 | 1,936.12 | 179,500 |
13 Sept 2023 | 1,927.11 | 1,946.00 | 1,914.96 | 1,933.04 | 1,933.04 | 120,200 |
12 Sept 2023 | 1,926.25 | 1,936.66 | 1,916.00 | 1,933.01 | 1,933.01 | 210,600 |
11 Sept 2023 | 1,953.41 | 1,958.91 | 1,940.15 | 1,948.85 | 1,948.85 | 192,300 |
08 Sept 2023 | 1,970.53 | 1,976.04 | 1,943.16 | 1,945.10 | 1,945.10 | 229,600 |
07 Sept 2023 | 1,946.75 | 1,970.04 | 1,927.69 | 1,966.84 | 1,966.84 | 242,500 |
06 Sept 2023 | 1,950.00 | 1,966.31 | 1,941.90 | 1,954.12 | 1,954.12 | 324,200 |
05 Sept 2023 | 1,961.00 | 1,969.95 | 1,932.63 | 1,951.49 | 1,951.49 | 271,700 |
01 Sept 2023 | 1,928.16 | 1,942.31 | 1,921.00 | 1,938.61 | 1,938.61 | 173,700 |
31 Aug 2023 | 1,945.85 | 1,951.74 | 1,924.56 | 1,926.64 | 1,926.64 | 198,700 |
30 Aug 2023 | 1,910.00 | 1,943.85 | 1,903.56 | 1,938.57 | 1,938.57 | 233,400 |
29 Aug 2023 | 1,898.80 | 1,911.43 | 1,891.76 | 1,903.08 | 1,903.08 | 141,300 |
28 Aug 2023 | 1,885.55 | 1,902.15 | 1,877.43 | 1,899.27 | 1,899.27 | 174,400 |
25 Aug 2023 | 1,872.13 | 1,886.00 | 1,866.05 | 1,876.78 | 1,876.78 | 164,100 |
24 Aug 2023 | 1,900.05 | 1,900.97 | 1,870.29 | 1,872.32 | 1,872.32 | 188,500 |
23 Aug 2023 | 1,878.88 | 1,897.00 | 1,866.92 | 1,894.91 | 1,894.91 | 175,500 |
22 Aug 2023 | 1,883.70 | 1,884.32 | 1,865.95 | 1,872.04 | 1,872.04 | 151,100 |
21 Aug 2023 | 1,853.23 | 1,877.97 | 1,853.23 | 1,866.13 | 1,866.13 | 263,800 |
18 Aug 2023 | 1,837.46 | 1,858.22 | 1,837.46 | 1,849.20 | 1,849.20 | 194,600 |
17 Aug 2023 | 1,860.89 | 1,876.38 | 1,841.52 | 1,848.54 | 1,848.54 | 322,600 |
16 Aug 2023 | 1,845.72 | 1,873.73 | 1,841.19 | 1,866.89 | 1,866.89 | 322,600 |
15 Aug 2023 | 1,842.79 | 1,864.90 | 1,842.79 | 1,848.16 | 1,848.16 | 186,600 |
14 Aug 2023 | 1,837.11 | 1,871.14 | 1,837.11 | 1,850.08 | 1,850.08 | 212,000 |
11 Aug 2023 | 1,845.69 | 1,856.34 | 1,839.64 | 1,846.55 | 1,846.55 | 209,200 |
10 Aug 2023 | 1,856.82 | 1,866.66 | 1,841.17 | 1,845.71 | 1,845.71 | 191,600 |
09 Aug 2023 | 1,862.17 | 1,867.98 | 1,844.20 | 1,850.57 | 1,850.57 | 212,800 |
08 Aug 2023 | 1,880.00 | 1,884.00 | 1,852.67 | 1,861.35 | 1,861.35 | 246,900 |
07 Aug 2023 | 1,893.27 | 1,897.29 | 1,882.31 | 1,890.00 | 1,890.00 | 200,800 |
04 Aug 2023 | 1,935.80 | 1,935.80 | 1,890.23 | 1,890.61 | 1,890.61 | 360,100 |
03 Aug 2023 | 1,926.45 | 1,946.10 | 1,918.45 | 1,922.92 | 1,922.92 | 275,700 |
02 Aug 2023 | 1,944.52 | 1,964.41 | 1,935.54 | 1,936.86 | 1,936.86 | 295,500 |
01 Aug 2023 | 1,949.84 | 1,973.16 | 1,946.04 | 1,955.00 | 1,955.00 | 308,200 |
31 Jul 2023 | 1,925.56 | 1,975.17 | 1,916.81 | 1,962.28 | 1,962.28 | 489,100 |
28 Jul 2023 | 1,898.21 | 1,918.64 | 1,877.65 | 1,912.52 | 1,912.52 | 687,400 |
27 Jul 2023 | 1,925.02 | 1,949.99 | 1,872.64 | 1,882.98 | 1,882.98 | 1,369,200 |
26 Jul 2023 | 2,091.85 | 2,100.04 | 2,065.01 | 2,087.86 | 2,087.86 | 478,800 |
25 Jul 2023 | 2,088.35 | 2,104.93 | 2,086.05 | 2,092.34 | 2,092.34 | 215,300 |
24 Jul 2023 | 2,104.32 | 2,107.86 | 2,043.78 | 2,082.99 | 2,082.99 | 313,300 |
21 Jul 2023 | 2,114.29 | 2,130.14 | 2,086.44 | 2,098.87 | 2,098.87 | 284,700 |
20 Jul 2023 | 2,128.00 | 2,135.00 | 2,084.43 | 2,094.71 | 2,094.71 | 292,800 |
19 Jul 2023 | 2,165.01 | 2,175.01 | 2,138.05 | 2,139.13 | 2,139.13 | 235,200 |
18 Jul 2023 | 2,152.70 | 2,173.63 | 2,119.99 | 2,153.20 | 2,153.20 | 293,400 |
17 Jul 2023 | 2,064.55 | 2,130.00 | 2,062.95 | 2,127.51 | 2,127.51 | 342,000 |
14 Jul 2023 | 2,058.17 | 2,078.24 | 2,033.77 | 2,055.98 | 2,055.98 | 258,800 |
13 Jul 2023 | 2,085.20 | 2,088.80 | 2,046.93 | 2,048.86 | 2,048.86 | 225,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |