Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 7,038.00 | 7,349.65 | 7,038.00 | 7,240.35 | 7,240.35 | 218,738 |
27 Mar 2024 | 6,950.00 | 7,045.00 | 6,902.35 | 7,023.20 | 7,023.20 | 80,002 |
26 Mar 2024 | 6,710.30 | 6,943.00 | 6,710.30 | 6,910.35 | 6,910.35 | 104,295 |
25 Mar 2024 | - | - | - | - | - | - |
22 Mar 2024 | 6,690.05 | 6,800.00 | 6,690.05 | 6,763.10 | 6,763.10 | 27,202 |
21 Mar 2024 | 6,700.65 | 6,771.85 | 6,660.00 | 6,715.70 | 6,715.70 | 26,043 |
20 Mar 2024 | 6,600.05 | 6,729.90 | 6,600.05 | 6,647.05 | 6,647.05 | 29,864 |
19 Mar 2024 | 6,510.00 | 6,665.00 | 6,505.05 | 6,592.25 | 6,592.25 | 20,684 |
18 Mar 2024 | 6,527.35 | 6,557.05 | 6,458.00 | 6,502.65 | 6,502.65 | 43,755 |
15 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | 6,455.10 | 6,470.00 | 6,300.65 | 6,392.10 | 6,392.10 | 19,172 |
13 Mar 2024 | 6,434.10 | 6,515.00 | 6,390.05 | 6,455.25 | 6,455.25 | 22,900 |
12 Mar 2024 | 6,412.00 | 6,483.25 | 6,343.20 | 6,434.10 | 6,434.10 | 44,397 |
11 Mar 2024 | 6,555.50 | 6,555.50 | 6,406.00 | 6,456.20 | 6,456.20 | 30,125 |
08 Mar 2024 | - | - | - | - | - | - |
07 Mar 2024 | 6,350.00 | 6,467.30 | 6,330.55 | 6,419.30 | 6,419.30 | 104,593 |
06 Mar 2024 | 6,326.35 | 6,347.15 | 6,190.00 | 6,311.25 | 6,311.25 | 138,896 |
05 Mar 2024 | 6,588.25 | 6,635.00 | 6,275.00 | 6,325.25 | 6,325.25 | 73,014 |
04 Mar 2024 | 6,586.35 | 6,638.00 | 6,560.00 | 6,600.45 | 6,600.45 | 24,162 |
01 Mar 2024 | 6,519.95 | 6,607.00 | 6,503.00 | 6,571.00 | 6,571.00 | 38,718 |
29 Feb 2024 | 6,495.00 | 6,537.00 | 6,368.00 | 6,495.90 | 6,495.90 | 83,113 |
28 Feb 2024 | 6,555.20 | 6,595.00 | 6,476.45 | 6,499.95 | 6,499.95 | 22,995 |
27 Feb 2024 | 6,664.80 | 6,664.80 | 6,493.80 | 6,555.15 | 6,555.15 | 34,890 |
26 Feb 2024 | 6,678.45 | 6,708.50 | 6,623.15 | 6,641.10 | 6,641.10 | 31,956 |
23 Feb 2024 | 6,691.05 | 6,718.20 | 6,637.00 | 6,698.30 | 6,698.30 | 33,598 |
22 Feb 2024 | 6,747.35 | 6,747.35 | 6,560.05 | 6,673.95 | 6,673.95 | 48,985 |
21 Feb 2024 | 6,824.45 | 6,824.45 | 6,667.30 | 6,687.85 | 6,687.85 | 52,223 |
20 Feb 2024 | 6,724.90 | 6,791.00 | 6,681.00 | 6,768.65 | 6,768.65 | 70,013 |
16 Feb 2024 | 6,698.45 | 6,698.45 | 6,601.60 | 6,621.25 | 6,621.25 | 89,473 |
15 Feb 2024 | 6,645.70 | 6,675.00 | 6,586.00 | 6,619.90 | 6,619.90 | 43,601 |
14 Feb 2024 | 6,599.90 | 6,655.00 | 6,548.00 | 6,645.70 | 6,645.70 | 24,077 |
13 Feb 2024 | 6,600.00 | 6,639.35 | 6,555.00 | 6,603.05 | 6,603.05 | 32,181 |
12 Feb 2024 | 6,654.95 | 6,670.35 | 6,551.00 | 6,575.60 | 6,575.60 | 72,717 |
09 Feb 2024 | 6,597.35 | 6,675.00 | 6,573.50 | 6,654.80 | 6,654.80 | 58,126 |
08 Feb 2024 | 6,717.75 | 6,740.00 | 6,540.00 | 6,577.90 | 6,577.90 | 150,590 |
07 Feb 2024 | 6,637.05 | 6,733.25 | 6,627.00 | 6,717.70 | 6,717.70 | 66,911 |
06 Feb 2024 | 6,669.95 | 6,697.00 | 6,535.15 | 6,601.80 | 6,601.80 | 46,142 |
05 Feb 2024 | 6,894.75 | 6,894.75 | 6,591.10 | 6,605.90 | 6,605.90 | 85,563 |
02 Feb 2024 | 6,744.05 | 6,909.95 | 6,744.05 | 6,847.70 | 6,847.70 | 110,062 |
01 Feb 2024 | 6,870.00 | 6,879.95 | 6,735.00 | 6,743.80 | 6,743.80 | 121,495 |
31 Jan 2024 | 6,827.00 | 6,920.20 | 6,815.60 | 6,863.80 | 6,863.80 | 52,244 |
30 Jan 2024 | 6,993.00 | 6,993.00 | 6,806.00 | 6,815.60 | 6,815.60 | 257,994 |
29 Jan 2024 | 7,099.90 | 7,224.85 | 7,090.65 | 7,187.50 | 7,187.50 | 19,036 |
26 Jan 2024 | 7,085.15 | 7,085.15 | 7,085.15 | 7,085.15 | 7,085.15 | - |
25 Jan 2024 | 7,055.00 | 7,125.00 | 7,039.00 | 7,085.15 | 7,085.15 | 71,544 |
24 Jan 2024 | 7,095.15 | 7,108.75 | 7,000.00 | 7,058.80 | 7,058.80 | 48,582 |
23 Jan 2024 | 7,340.10 | 7,350.00 | 7,050.00 | 7,070.70 | 7,070.70 | 96,657 |
22 Jan 2024 | 7,320.35 | 7,320.35 | 7,320.35 | 7,320.35 | 7,320.35 | - |
19 Jan 2024 | 7,350.00 | 7,386.00 | 7,259.65 | 7,320.35 | 7,320.35 | 50,511 |
18 Jan 2024 | 7,331.45 | 7,346.30 | 7,232.95 | 7,265.20 | 7,265.20 | 66,505 |
17 Jan 2024 | 7,300.00 | 7,475.00 | 7,300.00 | 7,357.15 | 7,357.15 | 47,683 |
16 Jan 2024 | 7,475.00 | 7,613.75 | 7,430.00 | 7,472.70 | 7,472.70 | 41,869 |
12 Jan 2024 | 7,675.85 | 7,717.80 | 7,615.00 | 7,655.35 | 7,655.35 | 35,033 |
11 Jan 2024 | 7,684.65 | 7,792.45 | 7,651.60 | 7,670.70 | 7,670.70 | 16,883 |
10 Jan 2024 | 7,719.90 | 7,732.50 | 7,660.00 | 7,678.20 | 7,678.20 | 23,975 |
09 Jan 2024 | 7,829.95 | 7,829.95 | 7,699.05 | 7,721.25 | 7,721.25 | 136,202 |
08 Jan 2024 | 7,676.80 | 7,829.80 | 7,632.30 | 7,734.05 | 7,734.05 | 19,108 |
05 Jan 2024 | 7,727.10 | 7,788.00 | 7,675.00 | 7,710.55 | 7,710.55 | 327,621 |
04 Jan 2024 | 7,545.10 | 7,732.00 | 7,545.10 | 7,704.25 | 7,704.25 | 60,758 |
03 Jan 2024 | 7,431.10 | 7,485.20 | 7,365.45 | 7,382.15 | 7,382.15 | 38,253 |
02 Jan 2024 | 7,300.15 | 7,445.00 | 7,282.65 | 7,431.80 | 7,431.80 | 17,483 |
29 Dec 2023 | 7,240.00 | 7,344.00 | 7,205.05 | 7,326.90 | 7,326.90 | 29,360 |
28 Dec 2023 | 7,237.15 | 7,291.35 | 7,205.00 | 7,257.70 | 7,257.70 | 29,134 |
27 Dec 2023 | 7,227.00 | 7,320.00 | 7,190.80 | 7,235.55 | 7,235.55 | 50,823 |
26 Dec 2023 | 7,302.05 | 7,344.10 | 7,147.45 | 7,162.95 | 7,162.95 | 29,898 |
22 Dec 2023 | 7,401.25 | 7,437.55 | 7,243.40 | 7,295.25 | 7,295.25 | 54,839 |
21 Dec 2023 | 7,420.40 | 7,477.50 | 7,307.00 | 7,369.10 | 7,369.10 | 14,740 |
20 Dec 2023 | 7,641.20 | 7,693.85 | 7,466.40 | 7,489.35 | 7,489.35 | 19,418 |
19 Dec 2023 | 7,640.00 | 7,646.40 | 7,537.00 | 7,632.45 | 7,632.45 | 12,799 |
18 Dec 2023 | 7,530.05 | 7,607.00 | 7,522.75 | 7,586.95 | 7,586.95 | 39,838 |
15 Dec 2023 | 7,500.10 | 7,525.00 | 7,445.50 | 7,517.60 | 7,517.60 | 25,404 |
14 Dec 2023 | 7,353.00 | 7,508.00 | 7,301.00 | 7,467.45 | 7,467.45 | 112,497 |
13 Dec 2023 | 7,307.25 | 7,307.25 | 7,207.65 | 7,258.50 | 7,258.50 | 10,945 |
12 Dec 2023 | 7,267.65 | 7,353.00 | 7,267.65 | 7,312.15 | 7,312.15 | 21,554 |
11 Dec 2023 | 7,348.35 | 7,350.25 | 7,269.25 | 7,292.95 | 7,292.95 | 10,160 |
08 Dec 2023 | 7,395.00 | 7,397.95 | 7,275.00 | 7,306.85 | 7,306.85 | 54,962 |
07 Dec 2023 | 7,399.95 | 7,439.50 | 7,325.00 | 7,394.30 | 7,394.30 | 21,039 |
06 Dec 2023 | 7,371.25 | 7,459.00 | 7,369.00 | 7,426.50 | 7,426.50 | 13,037 |
05 Dec 2023 | 7,434.00 | 7,435.00 | 7,322.90 | 7,349.75 | 7,349.75 | 17,913 |
04 Dec 2023 | 7,350.00 | 7,420.00 | 7,318.50 | 7,404.80 | 7,404.80 | 47,815 |
01 Dec 2023 | 7,155.00 | 7,281.00 | 7,142.55 | 7,256.15 | 7,256.15 | 69,458 |
30 Nov 2023 | 7,130.10 | 7,152.00 | 7,090.00 | 7,124.90 | 7,124.90 | 10,025 |
29 Nov 2023 | 7,130.05 | 7,169.90 | 7,115.00 | 7,129.75 | 7,129.75 | 12,532 |
28 Nov 2023 | 7,022.20 | 7,133.00 | 7,022.20 | 7,126.15 | 7,126.15 | 35,208 |
27 Nov 2023 | 7,021.85 | 7,021.85 | 7,021.85 | 7,021.85 | 7,021.85 | - |
24 Nov 2023 | 7,100.00 | 7,110.00 | 7,012.85 | 7,021.85 | 7,021.85 | 28,103 |
22 Nov 2023 | 7,099.95 | 7,174.70 | 7,069.05 | 7,125.90 | 7,125.90 | 33,153 |
21 Nov 2023 | 7,098.65 | 7,129.30 | 7,031.15 | 7,104.15 | 7,104.15 | 23,951 |
20 Nov 2023 | 7,164.00 | 7,239.00 | 7,050.00 | 7,067.30 | 7,067.30 | 41,827 |
17 Nov 2023 | 7,150.00 | 7,260.55 | 7,122.05 | 7,219.30 | 7,219.30 | 98,367 |
16 Nov 2023 | 6,940.00 | 7,380.00 | 6,937.15 | 7,365.85 | 7,365.85 | 128,621 |
15 Nov 2023 | 7,436.00 | 7,473.95 | 7,122.80 | 7,223.95 | 7,223.95 | 64,524 |
14 Nov 2023 | 7,359.55 | 7,359.55 | 7,359.55 | 7,359.55 | 7,359.55 | - |
13 Nov 2023 | 7,458.05 | 7,458.05 | 7,320.00 | 7,359.55 | 7,359.55 | 28,768 |
10 Nov 2023 | 7,379.95 | 7,453.80 | 7,350.00 | 7,445.60 | 7,445.60 | 14,282 |
09 Nov 2023 | 7,465.05 | 7,479.45 | 7,370.00 | 7,383.95 | 7,383.95 | 28,866 |
08 Nov 2023 | 7,549.95 | 7,549.95 | 7,410.00 | 7,458.80 | 7,458.80 | 20,903 |
07 Nov 2023 | 7,615.00 | 7,635.00 | 7,446.70 | 7,498.75 | 7,498.75 | 28,279 |
06 Nov 2023 | 7,467.95 | 7,573.00 | 7,447.30 | 7,560.05 | 7,560.05 | 24,117 |
03 Nov 2023 | 7,530.00 | 7,534.95 | 7,375.15 | 7,420.20 | 7,420.20 | 72,071 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |