Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 2,191.75 | 2,232.49 | 2,188.47 | 2,232.49 | 2,232.49 | 2,823,789 |
27 Mar 2024 | 2,179.50 | 2,196.54 | 2,175.64 | 2,191.71 | 2,191.71 | 3,281,393 |
26 Mar 2024 | 2,172.50 | 2,197.45 | 2,169.33 | 2,179.50 | 2,179.50 | 3,148,229 |
25 Mar 2024 | 2,168.84 | 2,180.94 | 2,164.31 | 2,172.50 | 2,172.50 | 3,194,840 |
24 Mar 2024 | 2,166.08 | 2,169.51 | 2,164.61 | 2,168.84 | 2,168.84 | 3,051,826 |
23 Mar 2024 | 2,165.38 | 2,167.10 | 2,164.48 | 2,166.08 | 2,166.08 | 3,541,025 |
22 Mar 2024 | 2,181.88 | 2,186.17 | 2,158.52 | 2,165.38 | 2,165.38 | 3,460,346 |
21 Mar 2024 | 2,204.16 | 2,211.41 | 2,169.98 | 2,181.88 | 2,181.88 | 4,251,403 |
20 Mar 2024 | 2,158.05 | 2,207.85 | 2,150.42 | 2,204.16 | 2,204.16 | 4,984,470 |
19 Mar 2024 | 2,161.29 | 2,163.47 | 2,149.23 | 2,158.03 | 2,158.03 | 4,333,854 |
18 Mar 2024 | 2,155.72 | 2,163.11 | 2,146.66 | 2,161.29 | 2,161.29 | 3,234,672 |
17 Mar 2024 | 2,155.80 | 2,157.29 | 2,154.12 | 2,155.72 | 2,155.72 | 3,078,354 |
16 Mar 2024 | 2,156.63 | 2,156.76 | 2,128.65 | 2,155.80 | 2,155.80 | 9,106,307 |
15 Mar 2024 | 2,161.93 | 2,170.88 | 2,155.23 | 2,156.63 | 2,156.63 | 4,173,475 |
14 Mar 2024 | 2,174.28 | 2,175.43 | 2,154.88 | 2,161.93 | 2,161.93 | 3,500,065 |
13 Mar 2024 | 2,157.45 | 2,177.12 | 2,156.05 | 2,174.41 | 2,174.41 | 3,464,901 |
12 Mar 2024 | 2,174.40 | 2,177.56 | 2,149.66 | 2,157.45 | 2,157.45 | 15,614,352 |
11 Mar 2024 | 2,177.05 | 2,182.99 | 2,168.98 | 2,174.40 | 2,174.40 | 5,472,372 |
10 Mar 2024 | 2,175.67 | 2,179.11 | 2,173.61 | 2,177.03 | 2,177.03 | 3,342,282 |
09 Mar 2024 | 2,175.02 | 2,178.72 | 2,173.10 | 2,175.66 | 2,175.66 | 3,184,596 |
08 Mar 2024 | 2,156.53 | 2,187.12 | 2,152.52 | 2,175.02 | 2,175.02 | 4,426,960 |
07 Mar 2024 | 2,143.99 | 2,157.69 | 2,142.06 | 2,156.60 | 2,156.60 | 4,085,749 |
06 Mar 2024 | 2,126.25 | 2,146.64 | 2,119.84 | 2,143.99 | 2,143.99 | 4,619,969 |
05 Mar 2024 | 2,112.17 | 2,130.96 | 2,106.59 | 2,126.24 | 2,126.24 | 5,339,566 |
04 Mar 2024 | 2,081.00 | 2,113.47 | 2,076.52 | 2,112.37 | 2,112.37 | 4,715,597 |
03 Mar 2024 | 2,079.52 | 2,082.53 | 2,076.83 | 2,080.99 | 2,080.99 | 3,452,213 |
02 Mar 2024 | 2,078.26 | 2,081.36 | 2,077.55 | 2,079.56 | 2,079.56 | 2,872,176 |
01 Mar 2024 | 2,040.73 | 2,082.34 | 2,036.78 | 2,078.76 | 2,078.76 | 3,964,435 |
29 Feb 2024 | 2,034.02 | 2,046.97 | 2,026.60 | 2,040.88 | 2,040.88 | 4,529,865 |
28 Feb 2024 | 2,028.88 | 2,034.78 | 2,022.74 | 2,034.12 | 2,034.12 | 3,907,566 |
27 Feb 2024 | 2,029.47 | 2,036.62 | 2,026.86 | 2,029.00 | 2,029.00 | 3,444,529 |
26 Feb 2024 | 2,034.25 | 2,034.80 | 2,024.22 | 2,029.59 | 2,029.59 | 3,758,569 |
25 Feb 2024 | 2,032.26 | 2,034.87 | 2,030.26 | 2,034.23 | 2,034.23 | 3,345,061 |
24 Feb 2024 | 2,033.18 | 2,034.68 | 1,992.89 | 2,032.26 | 2,032.26 | 3,341,120 |
23 Feb 2024 | 2,023.95 | 2,037.53 | 2,015.72 | 2,033.19 | 2,033.19 | 5,695,669 |
22 Feb 2024 | 2,024.01 | 2,030.79 | 2,018.39 | 2,023.97 | 2,023.97 | 3,189,930 |
21 Feb 2024 | 2,023.25 | 2,029.69 | 2,019.64 | 2,023.99 | 2,023.99 | 3,308,073 |
20 Feb 2024 | 2,014.90 | 2,027.43 | 2,013.97 | 2,023.39 | 2,023.39 | 3,435,368 |
19 Feb 2024 | 2,012.06 | 2,021.14 | 2,011.55 | 2,014.07 | 2,014.07 | 3,314,978 |
18 Feb 2024 | 2,012.51 | 2,013.61 | 2,009.56 | 2,011.99 | 2,011.99 | 3,396,016 |
17 Feb 2024 | 2,012.12 | 2,013.53 | 2,008.70 | 2,012.52 | 2,012.52 | 3,085,907 |
16 Feb 2024 | 2,003.97 | 2,013.68 | 1,996.87 | 2,012.09 | 2,012.09 | 5,086,727 |
15 Feb 2024 | 1,992.80 | 2,006.18 | 1,990.03 | 2,003.69 | 2,003.69 | 7,718,544 |
14 Feb 2024 | 1,991.87 | 1,995.05 | 1,985.88 | 1,992.81 | 1,992.81 | 5,188,038 |
13 Feb 2024 | 2,018.26 | 2,028.86 | 1,991.50 | 1,991.93 | 1,991.93 | 7,003,918 |
12 Feb 2024 | 2,025.18 | 2,026.66 | 2,013.09 | 2,018.20 | 2,018.20 | 4,692,805 |
11 Feb 2024 | 2,024.06 | 2,025.86 | 2,022.63 | 2,025.86 | 2,025.86 | 3,591,134 |
10 Feb 2024 | 2,024.03 | 2,025.46 | 2,023.44 | 2,024.08 | 2,024.08 | 3,513,277 |
09 Feb 2024 | 2,032.68 | 2,034.15 | 2,020.43 | 2,024.44 | 2,024.44 | 5,455,969 |
08 Feb 2024 | 2,035.37 | 2,037.45 | 2,020.71 | 2,032.73 | 2,032.73 | 4,119,158 |
07 Feb 2024 | 2,033.94 | 2,041.05 | 2,030.44 | 2,035.29 | 2,035.29 | 3,892,517 |
06 Feb 2024 | 2,023.82 | 2,036.57 | 2,022.53 | 2,033.92 | 2,033.92 | 3,821,426 |
05 Feb 2024 | 2,039.17 | 2,039.58 | 2,015.07 | 2,023.82 | 2,023.82 | 3,206,269 |
04 Feb 2024 | 2,039.64 | 2,040.55 | 2,037.26 | 2,039.17 | 2,039.17 | 2,413,993 |
03 Feb 2024 | 2,039.23 | 2,040.61 | 2,036.93 | 2,039.63 | 2,039.63 | 3,200,951 |
02 Feb 2024 | 2,053.56 | 2,055.00 | 2,028.89 | 2,039.23 | 2,039.23 | 3,538,347 |
01 Feb 2024 | 2,035.48 | 2,060.10 | 2,030.44 | 2,053.55 | 2,053.55 | 3,806,787 |
31 Jan 2024 | 2,035.46 | 2,050.43 | 2,031.02 | 2,035.49 | 2,035.49 | 4,631,350 |
30 Jan 2024 | 2,027.26 | 2,044.60 | 2,025.92 | 2,035.38 | 2,035.38 | 8,159,215 |
29 Jan 2024 | 2,020.40 | 2,033.82 | 2,017.62 | 2,027.23 | 2,027.23 | 3,896,187 |
28 Jan 2024 | 2,015.86 | 2,024.42 | 2,011.43 | 2,020.41 | 2,020.41 | 3,811,715 |
27 Jan 2024 | 2,017.12 | 2,019.10 | 2,012.47 | 2,015.85 | 2,015.85 | 4,648,449 |
26 Jan 2024 | 2,019.56 | 2,024.18 | 2,014.30 | 2,017.11 | 2,017.11 | 4,449,779 |
25 Jan 2024 | 2,015.74 | 2,024.15 | 2,012.09 | 2,019.58 | 2,019.58 | 4,365,518 |
24 Jan 2024 | 2,026.78 | 2,033.09 | 2,011.09 | 2,015.74 | 2,015.74 | 4,471,852 |
23 Jan 2024 | 2,014.60 | 2,028.42 | 2,013.34 | 2,026.76 | 2,026.76 | 6,011,081 |
22 Jan 2024 | 2,023.84 | 2,029.08 | 2,013.73 | 2,014.60 | 2,014.60 | 5,286,474 |
21 Jan 2024 | 2,024.45 | 2,026.63 | 2,022.42 | 2,023.83 | 2,023.83 | 2,746,810 |
20 Jan 2024 | 2,023.93 | 2,029.54 | 2,022.33 | 2,024.42 | 2,024.42 | 2,973,825 |
19 Jan 2024 | 2,017.67 | 2,030.30 | 2,016.08 | 2,023.93 | 2,023.93 | 4,586,758 |
18 Jan 2024 | 2,007.12 | 2,020.89 | 2,004.08 | 2,017.67 | 2,017.67 | 4,500,944 |
17 Jan 2024 | 2,026.49 | 2,031.06 | 1,999.96 | 2,007.52 | 2,007.52 | 3,629,370 |
16 Jan 2024 | 2,053.23 | 2,053.89 | 2,023.70 | 2,026.49 | 2,026.49 | 3,591,476 |
15 Jan 2024 | 2,047.99 | 2,057.87 | 2,046.59 | 2,053.26 | 2,053.26 | 3,838,171 |
14 Jan 2024 | 2,049.04 | 2,053.35 | 2,047.61 | 2,048.59 | 2,048.59 | 3,833,682 |
13 Jan 2024 | 2,047.64 | 2,049.85 | 2,017.41 | 2,048.94 | 2,048.94 | 4,325,919 |
12 Jan 2024 | 2,033.14 | 2,058.11 | 2,028.26 | 2,047.63 | 2,047.63 | 5,810,870 |
11 Jan 2024 | 2,023.82 | 2,035.67 | 2,013.43 | 2,033.00 | 2,033.00 | 8,394,104 |
10 Jan 2024 | 2,029.48 | 2,036.28 | 2,020.08 | 2,023.78 | 2,023.78 | 8,896,396 |
09 Jan 2024 | 2,034.88 | 2,041.65 | 2,026.18 | 2,029.56 | 2,029.56 | 5,587,941 |
08 Jan 2024 | 2,046.23 | 2,048.73 | 2,024.16 | 2,034.76 | 2,034.76 | 5,410,922 |
07 Jan 2024 | 2,047.77 | 2,053.95 | 2,044.97 | 2,046.19 | 2,046.19 | 2,878,977 |
06 Jan 2024 | 2,048.42 | 2,054.61 | 2,042.67 | 2,047.75 | 2,047.75 | 3,304,316 |
05 Jan 2024 | 2,044.86 | 2,062.42 | 2,031.82 | 2,048.40 | 2,048.40 | 4,372,296 |
04 Jan 2024 | 2,045.04 | 2,051.50 | 2,039.76 | 2,044.95 | 2,044.95 | 6,588,801 |
03 Jan 2024 | 2,060.09 | 2,071.52 | 2,033.83 | 2,045.11 | 2,045.11 | 6,047,086 |
02 Jan 2024 | 2,064.28 | 2,079.66 | 2,054.58 | 2,060.08 | 2,060.08 | 4,329,395 |
01 Jan 2024 | 2,064.64 | 2,067.42 | 2,057.43 | 2,064.00 | 2,064.00 | 3,404,983 |
31 Dec 2023 | 2,067.06 | 2,073.10 | 2,060.64 | 2,065.95 | 2,065.95 | 3,598,922 |
30 Dec 2023 | 2,068.16 | 2,069.79 | 2,060.79 | 2,067.29 | 2,067.29 | 5,317,621 |
29 Dec 2023 | 2,072.60 | 2,078.41 | 2,060.76 | 2,068.14 | 2,068.14 | 5,308,010 |
28 Dec 2023 | 2,075.12 | 2,087.30 | 2,066.58 | 2,072.60 | 2,072.60 | 4,990,665 |
27 Dec 2023 | 2,067.49 | 2,083.57 | 2,063.22 | 2,074.96 | 2,074.96 | 4,770,225 |
26 Dec 2023 | 2,055.28 | 2,070.51 | 2,054.21 | 2,067.56 | 2,067.56 | 4,118,467 |
25 Dec 2023 | 2,055.21 | 2,060.30 | 2,050.78 | 2,055.30 | 2,055.30 | 3,135,144 |
24 Dec 2023 | 2,053.81 | 2,057.03 | 2,049.89 | 2,054.77 | 2,054.77 | 3,677,700 |
23 Dec 2023 | 2,053.47 | 2,057.63 | 2,048.44 | 2,053.65 | 2,053.65 | 3,035,263 |
22 Dec 2023 | 2,051.48 | 2,068.29 | 2,044.60 | 2,053.46 | 2,053.46 | 5,026,993 |
21 Dec 2023 | 2,032.94 | 2,052.28 | 2,030.74 | 2,051.51 | 2,051.51 | 4,233,731 |
20 Dec 2023 | 2,042.07 | 2,045.33 | 2,028.66 | 2,032.88 | 2,032.88 | 4,290,781 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |