Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 4,065.00 | 4,095.00 | 4,000.00 | 4,005.00 | 4,005.00 | 109,870 |
27 Mar 2024 | 4,070.00 | 4,070.00 | 4,025.00 | 4,040.00 | 4,040.00 | 79,839 |
26 Mar 2024 | 3,960.00 | 4,090.00 | 3,960.00 | 4,070.00 | 4,070.00 | 228,941 |
25 Mar 2024 | 3,935.00 | 4,000.00 | 3,935.00 | 4,000.00 | 4,000.00 | 107,067 |
22 Mar 2024 | 3,955.00 | 3,965.00 | 3,935.00 | 3,935.00 | 3,935.00 | 73,926 |
21 Mar 2024 | 3,980.00 | 3,980.00 | 3,915.00 | 3,955.00 | 3,955.00 | 109,191 |
20 Mar 2024 | 4,000.00 | 4,000.00 | 3,945.00 | 3,955.00 | 3,955.00 | 148,332 |
19 Mar 2024 | 4,015.00 | 4,035.00 | 3,975.00 | 3,995.00 | 3,995.00 | 110,021 |
18 Mar 2024 | 3,955.00 | 4,150.00 | 3,955.00 | 4,035.00 | 4,035.00 | 228,236 |
15 Mar 2024 | 4,010.00 | 4,015.00 | 3,955.00 | 3,955.00 | 3,955.00 | 101,309 |
14 Mar 2024 | 4,040.00 | 4,105.00 | 3,965.00 | 4,000.00 | 4,000.00 | 215,140 |
13 Mar 2024 | 4,040.00 | 4,105.00 | 3,975.00 | 4,080.00 | 4,080.00 | 174,565 |
12 Mar 2024 | 3,985.00 | 4,040.00 | 3,950.00 | 4,020.00 | 4,020.00 | 145,778 |
11 Mar 2024 | 3,975.00 | 4,035.00 | 3,975.00 | 3,985.00 | 3,985.00 | 187,834 |
08 Mar 2024 | 4,115.00 | 4,115.00 | 3,990.00 | 4,015.00 | 4,015.00 | 185,108 |
07 Mar 2024 | 4,120.00 | 4,135.00 | 4,020.00 | 4,060.00 | 4,060.00 | 274,941 |
06 Mar 2024 | 4,100.00 | 4,190.00 | 4,095.00 | 4,120.00 | 4,120.00 | 200,248 |
05 Mar 2024 | 4,220.00 | 4,230.00 | 4,100.00 | 4,140.00 | 4,140.00 | 239,526 |
04 Mar 2024 | 4,220.00 | 4,250.00 | 4,135.00 | 4,210.00 | 4,210.00 | 210,752 |
29 Feb 2024 | 4,150.00 | 4,335.00 | 4,105.00 | 4,210.00 | 4,210.00 | 263,073 |
28 Feb 2024 | 4,105.00 | 4,210.00 | 4,105.00 | 4,150.00 | 4,150.00 | 145,007 |
27 Feb 2024 | 4,300.00 | 4,330.00 | 4,100.00 | 4,115.00 | 4,115.00 | 348,671 |
26 Feb 2024 | 4,290.00 | 4,340.00 | 4,225.00 | 4,300.00 | 4,300.00 | 189,856 |
23 Feb 2024 | 4,350.00 | 4,420.00 | 4,235.00 | 4,280.00 | 4,280.00 | 432,260 |
22 Feb 2024 | 4,445.00 | 4,445.00 | 4,285.00 | 4,345.00 | 4,345.00 | 560,563 |
21 Feb 2024 | 4,550.00 | 4,620.00 | 4,405.00 | 4,420.00 | 4,420.00 | 1,642,967 |
20 Feb 2024 | 4,345.00 | 4,660.00 | 4,315.00 | 4,500.00 | 4,500.00 | 6,007,138 |
19 Feb 2024 | 4,320.00 | 4,385.00 | 4,200.00 | 4,275.00 | 4,275.00 | 941,552 |
16 Feb 2024 | 4,290.00 | 4,365.00 | 4,270.00 | 4,315.00 | 4,315.00 | 628,705 |
15 Feb 2024 | 4,240.00 | 4,370.00 | 4,225.00 | 4,250.00 | 4,250.00 | 1,077,588 |
14 Feb 2024 | 4,170.00 | 4,195.00 | 4,080.00 | 4,170.00 | 4,170.00 | 317,959 |
13 Feb 2024 | 4,205.00 | 4,245.00 | 4,175.00 | 4,200.00 | 4,200.00 | 268,777 |
08 Feb 2024 | 4,275.00 | 4,305.00 | 4,155.00 | 4,200.00 | 4,200.00 | 409,487 |
07 Feb 2024 | 4,220.00 | 4,320.00 | 4,195.00 | 4,275.00 | 4,275.00 | 633,250 |
06 Feb 2024 | 4,190.00 | 4,245.00 | 4,070.00 | 4,190.00 | 4,190.00 | 564,221 |
05 Feb 2024 | 4,305.00 | 4,325.00 | 4,130.00 | 4,215.00 | 4,215.00 | 802,041 |
02 Feb 2024 | 4,320.00 | 4,365.00 | 4,280.00 | 4,365.00 | 4,365.00 | 1,408,161 |
01 Feb 2024 | 4,375.00 | 4,460.00 | 4,255.00 | 4,320.00 | 4,320.00 | 3,042,583 |
31 Jan 2024 | 3,905.00 | 4,570.00 | 3,880.00 | 4,240.00 | 4,240.00 | 12,802,480 |
30 Jan 2024 | 3,910.00 | 3,945.00 | 3,845.00 | 3,920.00 | 3,920.00 | 169,995 |
29 Jan 2024 | 4,035.00 | 4,045.00 | 3,870.00 | 3,910.00 | 3,910.00 | 334,057 |
26 Jan 2024 | 3,790.00 | 4,165.00 | 3,770.00 | 4,040.00 | 4,040.00 | 1,593,039 |
25 Jan 2024 | 3,810.00 | 3,850.00 | 3,750.00 | 3,770.00 | 3,770.00 | 85,004 |
24 Jan 2024 | 3,885.00 | 3,885.00 | 3,785.00 | 3,840.00 | 3,840.00 | 50,352 |
23 Jan 2024 | 3,820.00 | 3,930.00 | 3,815.00 | 3,830.00 | 3,830.00 | 80,257 |
22 Jan 2024 | 3,840.00 | 3,880.00 | 3,805.00 | 3,855.00 | 3,855.00 | 56,992 |
19 Jan 2024 | 3,780.00 | 3,960.00 | 3,770.00 | 3,835.00 | 3,835.00 | 102,433 |
18 Jan 2024 | 3,675.00 | 3,815.00 | 3,675.00 | 3,780.00 | 3,780.00 | 94,878 |
17 Jan 2024 | 3,900.00 | 3,915.00 | 3,730.00 | 3,730.00 | 3,730.00 | 215,674 |
16 Jan 2024 | 3,910.00 | 3,960.00 | 3,860.00 | 3,900.00 | 3,900.00 | 87,810 |
15 Jan 2024 | 3,880.00 | 3,975.00 | 3,845.00 | 3,935.00 | 3,935.00 | 98,735 |
12 Jan 2024 | 4,055.00 | 4,055.00 | 3,865.00 | 3,915.00 | 3,915.00 | 154,491 |
11 Jan 2024 | 3,960.00 | 4,055.00 | 3,950.00 | 4,020.00 | 4,020.00 | 226,772 |
10 Jan 2024 | 3,970.00 | 4,000.00 | 3,915.00 | 3,960.00 | 3,960.00 | 64,054 |
09 Jan 2024 | 3,960.00 | 4,010.00 | 3,935.00 | 3,970.00 | 3,970.00 | 139,511 |
08 Jan 2024 | 3,900.00 | 3,955.00 | 3,870.00 | 3,950.00 | 3,950.00 | 117,025 |
05 Jan 2024 | 3,870.00 | 3,965.00 | 3,860.00 | 3,895.00 | 3,895.00 | 78,737 |
04 Jan 2024 | 3,920.00 | 3,920.00 | 3,840.00 | 3,870.00 | 3,870.00 | 122,321 |
03 Jan 2024 | 3,865.00 | 3,970.00 | 3,865.00 | 3,920.00 | 3,920.00 | 109,618 |
02 Jan 2024 | 3,825.00 | 3,940.00 | 3,825.00 | 3,940.00 | 3,940.00 | 209,845 |
28 Dec 2023 | 3,875.00 | 3,875.00 | 3,815.00 | 3,840.00 | 3,840.00 | 70,932 |
27 Dec 2023 | 3,810.00 | 3,860.00 | 3,810.00 | 3,835.00 | 3,835.00 | 134,330 |
26 Dec 2023 | 3,865.00 | 3,905.00 | 3,815.00 | 3,815.00 | 3,815.00 | 140,816 |
22 Dec 2023 | 3,910.00 | 3,945.00 | 3,870.00 | 3,880.00 | 3,880.00 | 209,479 |
21 Dec 2023 | 3,975.00 | 4,005.00 | 3,890.00 | 3,905.00 | 3,905.00 | 217,829 |
20 Dec 2023 | 3,990.00 | 4,350.00 | 3,915.00 | 3,995.00 | 3,995.00 | 3,022,573 |
19 Dec 2023 | 3,940.00 | 3,940.00 | 3,875.00 | 3,915.00 | 3,915.00 | 92,528 |
18 Dec 2023 | 3,840.00 | 3,980.00 | 3,820.00 | 3,905.00 | 3,905.00 | 356,768 |
15 Dec 2023 | 3,790.00 | 3,885.00 | 3,785.00 | 3,815.00 | 3,815.00 | 128,225 |
14 Dec 2023 | 3,795.00 | 3,845.00 | 3,745.00 | 3,790.00 | 3,790.00 | 84,235 |
13 Dec 2023 | 3,785.00 | 3,845.00 | 3,715.00 | 3,785.00 | 3,785.00 | 87,373 |
12 Dec 2023 | 3,765.00 | 3,820.00 | 3,760.00 | 3,765.00 | 3,765.00 | 96,202 |
11 Dec 2023 | 3,730.00 | 3,805.00 | 3,620.00 | 3,785.00 | 3,785.00 | 87,276 |
08 Dec 2023 | 3,700.00 | 3,745.00 | 3,690.00 | 3,740.00 | 3,740.00 | 55,862 |
07 Dec 2023 | 3,750.00 | 3,765.00 | 3,685.00 | 3,685.00 | 3,685.00 | 63,881 |
06 Dec 2023 | 3,705.00 | 3,790.00 | 3,690.00 | 3,785.00 | 3,785.00 | 56,634 |
05 Dec 2023 | 3,790.00 | 3,825.00 | 3,700.00 | 3,700.00 | 3,700.00 | 108,425 |
04 Dec 2023 | 3,760.00 | 3,760.00 | 3,695.00 | 3,760.00 | 3,760.00 | 88,289 |
01 Dec 2023 | 3,815.00 | 3,825.00 | 3,760.00 | 3,760.00 | 3,760.00 | 67,164 |
30 Nov 2023 | 3,800.00 | 3,860.00 | 3,735.00 | 3,825.00 | 3,825.00 | 98,955 |
29 Nov 2023 | 3,815.00 | 3,905.00 | 3,760.00 | 3,760.00 | 3,760.00 | 93,067 |
28 Nov 2023 | 3,845.00 | 3,900.00 | 3,805.00 | 3,820.00 | 3,820.00 | 51,298 |
27 Nov 2023 | 3,885.00 | 3,935.00 | 3,845.00 | 3,845.00 | 3,845.00 | 57,862 |
24 Nov 2023 | 3,930.00 | 3,945.00 | 3,905.00 | 3,920.00 | 3,920.00 | 34,605 |
23 Nov 2023 | 4,085.00 | 4,085.00 | 3,910.00 | 3,940.00 | 3,940.00 | 186,712 |
22 Nov 2023 | 3,895.00 | 3,960.00 | 3,840.00 | 3,960.00 | 3,960.00 | 147,859 |
21 Nov 2023 | 3,905.00 | 3,920.00 | 3,860.00 | 3,895.00 | 3,895.00 | 62,917 |
20 Nov 2023 | 3,850.00 | 3,915.00 | 3,820.00 | 3,885.00 | 3,885.00 | 46,796 |
17 Nov 2023 | 3,945.00 | 3,945.00 | 3,790.00 | 3,850.00 | 3,850.00 | 110,394 |
16 Nov 2023 | 3,860.00 | 3,945.00 | 3,855.00 | 3,925.00 | 3,925.00 | 139,292 |
15 Nov 2023 | 3,835.00 | 3,885.00 | 3,775.00 | 3,885.00 | 3,885.00 | 151,392 |
14 Nov 2023 | 3,670.00 | 3,810.00 | 3,670.00 | 3,770.00 | 3,770.00 | 118,009 |
13 Nov 2023 | 3,690.00 | 3,755.00 | 3,620.00 | 3,670.00 | 3,670.00 | 115,480 |
10 Nov 2023 | 3,760.00 | 3,790.00 | 3,650.00 | 3,725.00 | 3,725.00 | 109,635 |
09 Nov 2023 | 3,860.00 | 3,865.00 | 3,730.00 | 3,770.00 | 3,770.00 | 159,483 |
08 Nov 2023 | 3,775.00 | 3,850.00 | 3,765.00 | 3,835.00 | 3,835.00 | 133,579 |
07 Nov 2023 | 3,815.00 | 3,870.00 | 3,720.00 | 3,775.00 | 3,775.00 | 136,502 |
06 Nov 2023 | 3,830.00 | 3,855.00 | 3,770.00 | 3,855.00 | 3,855.00 | 152,793 |
03 Nov 2023 | 3,720.00 | 3,755.00 | 3,685.00 | 3,750.00 | 3,750.00 | 91,382 |
02 Nov 2023 | 3,620.00 | 3,725.00 | 3,600.00 | 3,680.00 | 3,680.00 | 118,293 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |