Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 1,259.11 | 1,276.48 | 1,248.57 | 1,249.61 | 1,249.61 | 151,700 |
Mar 27, 2024 | 1,292.00 | 1,307.98 | 1,255.02 | 1,258.51 | 1,258.51 | 144,700 |
Mar 26, 2024 | 1,277.19 | 1,290.13 | 1,271.30 | 1,282.47 | 1,282.47 | 137,100 |
Mar 25, 2024 | 1,276.74 | 1,276.74 | 1,260.19 | 1,266.61 | 1,266.61 | 115,900 |
Mar 22, 2024 | 1,280.00 | 1,286.00 | 1,264.10 | 1,276.74 | 1,276.74 | 205,600 |
Mar 21, 2024 | 1,258.76 | 1,287.46 | 1,241.41 | 1,280.02 | 1,280.02 | 135,100 |
Mar 20, 2024 | 1,243.38 | 1,247.13 | 1,228.02 | 1,245.40 | 1,245.40 | 101,900 |
Mar 19, 2024 | 1,216.82 | 1,239.73 | 1,210.00 | 1,235.63 | 1,235.63 | 155,300 |
Mar 18, 2024 | 1,217.97 | 1,254.99 | 1,216.34 | 1,222.74 | 1,222.74 | 176,300 |
Mar 15, 2024 | 1,188.10 | 1,213.63 | 1,181.00 | 1,211.81 | 1,211.81 | 333,000 |
Mar 14, 2024 | 1,251.52 | 1,258.77 | 1,192.75 | 1,202.00 | 1,202.00 | 364,500 |
Mar 13, 2024 | 1,324.23 | 1,327.54 | 1,221.30 | 1,245.82 | 1,245.82 | 366,000 |
Mar 12, 2024 | 1,289.42 | 1,331.97 | 1,282.84 | 1,328.59 | 1,328.59 | 150,400 |
Mar 11, 2024 | 1,288.29 | 1,294.96 | 1,262.86 | 1,282.68 | 1,282.68 | 153,100 |
Mar 08, 2024 | 1,336.37 | 1,349.75 | 1,296.00 | 1,300.45 | 1,300.45 | 135,900 |
Mar 07, 2024 | 1,300.00 | 1,335.04 | 1,295.21 | 1,334.99 | 1,334.99 | 183,100 |
Mar 06, 2024 | 1,278.42 | 1,290.50 | 1,268.56 | 1,288.11 | 1,288.11 | 112,700 |
Mar 05, 2024 | 1,297.37 | 1,297.37 | 1,248.03 | 1,263.65 | 1,263.65 | 181,500 |
Mar 04, 2024 | 1,295.04 | 1,315.84 | 1,293.11 | 1,301.25 | 1,301.25 | 87,300 |
Mar 01, 2024 | 1,266.48 | 1,297.63 | 1,263.65 | 1,295.20 | 1,295.20 | 148,500 |
Feb 29, 2024 | 1,279.34 | 1,284.27 | 1,265.20 | 1,269.91 | 1,269.91 | 163,300 |
Feb 28, 2024 | 1,273.86 | 1,286.80 | 1,273.86 | 1,274.63 | 1,274.63 | 193,400 |
Feb 27, 2024 | 1,280.78 | 1,288.75 | 1,271.02 | 1,276.03 | 1,276.03 | 102,200 |
Feb 26, 2024 | 1,292.92 | 1,306.20 | 1,288.23 | 1,288.25 | 1,288.25 | 180,400 |
Feb 23, 2024 | 1,291.89 | 1,296.36 | 1,268.29 | 1,282.33 | 1,282.33 | 123,500 |
Feb 22, 2024 | 1,277.52 | 1,290.92 | 1,267.38 | 1,288.26 | 1,288.26 | 146,200 |
Feb 21, 2024 | 1,248.91 | 1,259.38 | 1,223.88 | 1,246.56 | 1,246.56 | 151,200 |
Feb 20, 2024 | 1,278.76 | 1,278.76 | 1,252.69 | 1,259.20 | 1,259.20 | 153,400 |
Feb 16, 2024 | 1,295.88 | 1,304.23 | 1,280.60 | 1,282.06 | 1,282.06 | 115,300 |
Feb 15, 2024 | 1,299.64 | 1,307.49 | 1,283.22 | 1,302.70 | 1,302.70 | 143,500 |
Feb 14, 2024 | 1,283.56 | 1,297.77 | 1,279.43 | 1,293.84 | 1,293.84 | 155,000 |
Feb 13, 2024 | 1,269.68 | 1,289.88 | 1,257.78 | 1,269.48 | 1,269.48 | 273,000 |
Feb 12, 2024 | 1,333.93 | 1,333.93 | 1,295.02 | 1,298.35 | 1,298.35 | 159,600 |
Feb 09, 2024 | 1,327.95 | 1,336.39 | 1,317.42 | 1,323.81 | 1,323.81 | 118,900 |
Feb 08, 2024 | 1,283.23 | 1,325.00 | 1,283.23 | 1,321.44 | 1,321.44 | 196,700 |
Feb 07, 2024 | 1,263.63 | 1,286.75 | 1,261.96 | 1,280.45 | 1,280.45 | 168,600 |
Feb 06, 2024 | 1,259.81 | 1,264.24 | 1,230.39 | 1,259.81 | 1,259.81 | 209,000 |
Feb 05, 2024 | 1,256.13 | 1,258.79 | 1,233.87 | 1,256.13 | 1,256.13 | 100,600 |
Feb 02, 2024 | 1,243.20 | 1,257.50 | 1,239.98 | 1,255.30 | 1,255.30 | 121,400 |
Feb 01, 2024 | 1,198.83 | 1,243.65 | 1,198.83 | 1,243.17 | 1,243.17 | 159,700 |
Jan 31, 2024 | 1,197.34 | 1,219.34 | 1,187.89 | 1,198.83 | 1,198.83 | 206,100 |
Jan 30, 2024 | 1,216.62 | 1,222.72 | 1,196.99 | 1,197.06 | 1,197.06 | 195,200 |
Jan 29, 2024 | 1,200.00 | 1,228.36 | 1,199.04 | 1,222.38 | 1,222.38 | 198,400 |
Jan 26, 2024 | 1,235.50 | 1,275.92 | 1,195.01 | 1,196.36 | 1,196.36 | 407,100 |
Jan 25, 2024 | 1,286.92 | 1,292.17 | 1,273.89 | 1,284.27 | 1,284.27 | 219,900 |
Jan 24, 2024 | 1,307.14 | 1,307.14 | 1,274.55 | 1,275.55 | 1,275.55 | 182,000 |
Jan 23, 2024 | 1,280.00 | 1,291.48 | 1,263.36 | 1,281.51 | 1,281.51 | 260,500 |
Jan 22, 2024 | 1,272.00 | 1,297.45 | 1,264.52 | 1,288.32 | 1,288.32 | 248,400 |
Jan 19, 2024 | 1,260.25 | 1,266.71 | 1,248.02 | 1,260.21 | 1,260.21 | 176,000 |
Jan 18, 2024 | 1,237.25 | 1,253.47 | 1,231.99 | 1,250.42 | 1,250.42 | 130,900 |
Jan 17, 2024 | 1,220.00 | 1,231.23 | 1,204.69 | 1,230.16 | 1,230.16 | 162,800 |
Jan 16, 2024 | 1,230.00 | 1,254.42 | 1,211.59 | 1,224.39 | 1,224.39 | 214,700 |
Jan 12, 2024 | 1,221.12 | 1,231.50 | 1,215.77 | 1,230.99 | 1,230.99 | 117,300 |
Jan 11, 2024 | 1,204.27 | 1,215.69 | 1,190.57 | 1,214.84 | 1,214.84 | 105,100 |
Jan 10, 2024 | 1,168.33 | 1,200.34 | 1,165.77 | 1,200.23 | 1,200.23 | 141,300 |
Jan 09, 2024 | 1,144.84 | 1,163.94 | 1,139.75 | 1,159.66 | 1,159.66 | 110,000 |
Jan 08, 2024 | 1,120.92 | 1,154.52 | 1,115.81 | 1,152.43 | 1,152.43 | 134,200 |
Jan 05, 2024 | 1,115.52 | 1,132.40 | 1,113.19 | 1,115.46 | 1,115.46 | 164,600 |
Jan 04, 2024 | 1,124.09 | 1,132.93 | 1,115.10 | 1,117.46 | 1,117.46 | 127,700 |
Jan 03, 2024 | 1,131.16 | 1,135.00 | 1,116.12 | 1,122.37 | 1,122.37 | 158,600 |
Jan 02, 2024 | 1,152.40 | 1,158.01 | 1,119.88 | 1,131.16 | 1,131.16 | 190,800 |
Dec 29, 2023 | 1,168.10 | 1,176.22 | 1,155.27 | 1,164.01 | 1,164.01 | 97,000 |
Dec 28, 2023 | 1,172.28 | 1,173.71 | 1,167.04 | 1,169.34 | 1,169.34 | 62,800 |
Dec 27, 2023 | 1,163.99 | 1,175.35 | 1,162.34 | 1,170.61 | 1,170.61 | 115,200 |
Dec 26, 2023 | 1,175.17 | 1,175.17 | 1,160.57 | 1,164.62 | 1,164.62 | 111,400 |
Dec 22, 2023 | 1,175.61 | 1,175.61 | 1,160.26 | 1,168.88 | 1,168.88 | 67,100 |
Dec 21, 2023 | 1,162.23 | 1,172.20 | 1,154.57 | 1,165.46 | 1,165.46 | 135,200 |
Dec 20, 2023 | 1,152.51 | 1,180.56 | 1,149.92 | 1,155.15 | 1,155.15 | 130,000 |
Dec 19, 2023 | 1,150.26 | 1,156.39 | 1,149.16 | 1,152.51 | 1,152.51 | 322,300 |
Dec 18, 2023 | 1,135.00 | 1,152.53 | 1,130.74 | 1,148.77 | 1,148.77 | 359,600 |
Dec 15, 2023 | 1,127.12 | 1,136.63 | 1,121.53 | 1,129.78 | 1,129.78 | 467,100 |
Dec 14, 2023 | 1,181.69 | 1,185.42 | 1,123.56 | 1,129.59 | 1,129.59 | 423,600 |
Dec 13, 2023 | 1,163.29 | 1,183.79 | 1,157.76 | 1,166.78 | 1,166.78 | 236,300 |
Dec 12, 2023 | 1,140.19 | 1,159.67 | 1,132.73 | 1,159.22 | 1,159.22 | 160,600 |
Dec 11, 2023 | 1,131.81 | 1,147.52 | 1,123.93 | 1,145.82 | 1,145.82 | 133,100 |
Dec 08, 2023 | 1,114.12 | 1,140.85 | 1,112.92 | 1,134.39 | 1,134.39 | 130,100 |
Dec 07, 2023 | 1,110.29 | 1,120.49 | 1,099.74 | 1,118.06 | 1,118.06 | 138,400 |
Dec 06, 2023 | 1,133.58 | 1,140.51 | 1,108.17 | 1,111.61 | 1,111.61 | 162,000 |
Dec 05, 2023 | 1,115.14 | 1,131.69 | 1,110.72 | 1,131.04 | 1,131.04 | 156,100 |
Dec 04, 2023 | 1,120.00 | 1,151.49 | 1,117.26 | 1,122.43 | 1,122.43 | 191,100 |
Dec 01, 2023 | 1,084.97 | 1,130.47 | 1,083.72 | 1,127.71 | 1,127.71 | 299,800 |
Nov 30, 2023 | 1,075.00 | 1,092.15 | 1,070.37 | 1,087.60 | 1,087.60 | 370,500 |
Nov 29, 2023 | 1,084.67 | 1,105.56 | 1,071.68 | 1,075.10 | 1,075.10 | 219,900 |
Nov 28, 2023 | 1,077.76 | 1,089.73 | 1,067.36 | 1,073.31 | 1,073.31 | 161,200 |
Nov 27, 2023 | 1,073.36 | 1,083.53 | 1,072.31 | 1,081.96 | 1,081.96 | 142,600 |
Nov 24, 2023 | 1,061.96 | 1,070.96 | 1,061.96 | 1,069.54 | 1,069.54 | 36,000 |
Nov 22, 2023 | 1,063.10 | 1,077.14 | 1,057.70 | 1,065.17 | 1,065.17 | 100,800 |
Nov 21, 2023 | 1,053.71 | 1,064.31 | 1,049.30 | 1,054.90 | 1,054.90 | 110,700 |
Nov 20, 2023 | 1,045.89 | 1,059.68 | 1,037.55 | 1,051.45 | 1,051.45 | 109,000 |
Nov 17, 2023 | 1,037.69 | 1,043.47 | 1,028.59 | 1,042.27 | 1,042.27 | 101,600 |
Nov 16, 2023 | 1,021.06 | 1,046.45 | 1,021.06 | 1,034.06 | 1,034.06 | 142,600 |
Nov 15, 2023 | 1,027.64 | 1,036.41 | 1,014.86 | 1,020.96 | 1,020.96 | 211,000 |
Nov 14, 2023 | 1,021.46 | 1,031.69 | 1,006.71 | 1,027.15 | 1,027.15 | 214,400 |
Nov 13, 2023 | 998.08 | 1,014.00 | 991.04 | 1,012.27 | 1,012.27 | 165,600 |
Nov 10, 2023 | 962.47 | 1,002.74 | 962.47 | 996.70 | 996.70 | 188,300 |
Nov 09, 2023 | 901.26 | 987.02 | 900.01 | 962.70 | 962.70 | 343,300 |
Nov 08, 2023 | 940.00 | 954.23 | 930.07 | 940.43 | 940.43 | 284,200 |
Nov 07, 2023 | 934.94 | 940.61 | 925.13 | 938.40 | 938.40 | 152,000 |
Nov 06, 2023 | 930.41 | 930.41 | 907.64 | 927.76 | 927.76 | 219,600 |
Nov 03, 2023 | 910.84 | 932.25 | 910.84 | 930.41 | 930.41 | 171,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |