Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 10,506,071.00 | 10,833,273.00 | 10,433,589.00 | 10,709,486.00 | 10,709,486.00 | 5,599,739,248,640 |
27 Mar 2024 | 10,586,344.00 | 10,822,079.00 | 10,496,736.00 | 10,605,047.00 | 10,605,047.00 | 5,456,553,543,121 |
26 Mar 2024 | 10,173,292.00 | 10,777,338.00 | 10,039,864.00 | 10,590,505.00 | 10,590,505.00 | 6,464,032,521,220 |
25 Mar 2024 | 9,701,340.00 | 10,217,574.00 | 9,664,258.00 | 10,173,303.00 | 10,173,303.00 | 4,116,676,097,087 |
24 Mar 2024 | 9,660,756.00 | 9,989,886.00 | 9,545,039.00 | 9,700,045.00 | 9,700,045.00 | 3,745,876,159,796 |
23 Mar 2024 | 9,930,696.00 | 10,095,005.00 | 9,438,421.00 | 9,657,128.00 | 9,657,128.00 | 6,268,793,306,471 |
22 Mar 2024 | 10,237,156.00 | 10,281,569.00 | 9,796,118.00 | 9,930,918.00 | 9,930,918.00 | 6,744,866,918,608 |
21 Mar 2024 | 9,353,005.00 | 10,294,675.00 | 9,213,362.00 | 10,237,470.00 | 10,237,470.00 | 10,068,482,426,547 |
20 Mar 2024 | 10,076,065.00 | 10,157,657.00 | 9,289,314.00 | 9,350,380.00 | 9,350,380.00 | 11,208,452,083,455 |
19 Mar 2024 | 10,184,364.00 | 10,272,701.00 | 9,926,836.00 | 10,074,940.00 | 10,074,940.00 | 7,347,413,842,822 |
18 Mar 2024 | 9,735,144.00 | 10,259,218.00 | 9,620,226.00 | 10,187,241.00 | 10,187,241.00 | 6,660,876,543,192 |
17 Mar 2024 | 10,342,677.00 | 10,440,122.00 | 9,658,393.00 | 9,734,961.00 | 9,734,961.00 | 6,981,645,486,930 |
16 Mar 2024 | 10,587,270.00 | 10,744,925.00 | 9,762,074.00 | 10,344,359.00 | 10,344,359.00 | 11,673,355,714,520 |
15 Mar 2024 | 10,786,254.00 | 10,907,953.00 | 10,168,500.00 | 10,588,562.00 | 10,588,562.00 | 8,838,254,149,818 |
14 Mar 2024 | 10,552,440.00 | 10,877,323.00 | 10,522,123.00 | 10,786,863.00 | 10,786,863.00 | 7,115,997,689,333 |
13 Mar 2024 | 10,583,477.00 | 10,775,260.00 | 10,152,432.00 | 10,552,318.00 | 10,552,318.00 | 9,234,504,564,415 |
12 Mar 2024 | 10,131,964.00 | 10,705,085.00 | 9,859,640.00 | 10,583,298.00 | 10,583,298.00 | 9,643,113,255,687 |
11 Mar 2024 | 10,073,989.00 | 10,295,314.00 | 10,034,774.00 | 10,131,852.00 | 10,131,852.00 | 5,238,277,060,259 |
10 Mar 2024 | 10,044,430.00 | 10,099,402.00 | 10,008,232.00 | 10,073,787.00 | 10,073,787.00 | 3,178,022,962,005 |
09 Mar 2024 | 9,897,707.00 | 10,310,724.00 | 9,749,641.00 | 10,044,553.00 | 10,044,553.00 | 8,706,670,977,186 |
08 Mar 2024 | 9,866,402.00 | 10,077,764.00 | 9,772,416.00 | 9,895,843.00 | 9,895,843.00 | 6,948,043,013,873 |
07 Mar 2024 | 9,568,863.00 | 10,131,959.00 | 9,421,435.00 | 9,867,456.00 | 9,867,456.00 | 10,262,027,942,993 |
06 Mar 2024 | 10,282,391.00 | 10,373,167.00 | 8,894,671.00 | 9,572,636.00 | 9,572,636.00 | 15,424,399,044,817 |
05 Mar 2024 | 9,478,434.00 | 10,309,996.00 | 9,351,801.00 | 10,280,789.00 | 10,280,789.00 | 10,632,867,070,999 |
04 Mar 2024 | 9,310,626.00 | 9,489,431.00 | 9,221,086.00 | 9,482,992.00 | 9,482,992.00 | 3,941,349,693,268 |
03 Mar 2024 | 9,370,675.00 | 9,374,734.00 | 9,254,447.00 | 9,310,366.00 | 9,310,366.00 | 3,585,538,910,000 |
02 Mar 2024 | 9,179,522.00 | 9,482,936.00 | 9,140,736.00 | 9,372,023.00 | 9,372,023.00 | 6,031,770,364,767 |
01 Mar 2024 | 9,416,264.00 | 9,524,757.00 | 9,067,731.00 | 9,184,072.00 | 9,184,072.00 | 9,829,109,287,665 |
29 Feb 2024 | 8,590,185.00 | 9,630,401.00 | 8,534,301.00 | 9,417,109.00 | 9,417,109.00 | 12,540,994,483,617 |
28 Feb 2024 | 8,208,709.50 | 8,661,849.00 | 8,202,941.50 | 8,592,333.00 | 8,592,333.00 | 7,489,261,526,017 |
27 Feb 2024 | 7,785,299.50 | 8,280,707.50 | 7,672,156.00 | 8,209,167.00 | 8,209,167.00 | 5,130,414,859,623 |
26 Feb 2024 | 7,759,792.00 | 7,815,878.50 | 7,720,809.50 | 7,785,705.50 | 7,785,705.50 | 2,319,648,835,520 |
25 Feb 2024 | 7,635,063.50 | 7,777,696.50 | 7,612,351.50 | 7,760,678.00 | 7,760,678.00 | 2,283,471,312,311 |
24 Feb 2024 | 7,716,900.50 | 7,748,482.00 | 7,608,789.50 | 7,634,398.00 | 7,634,398.00 | 3,224,454,159,649 |
23 Feb 2024 | 7,796,086.50 | 7,829,085.00 | 7,663,563.00 | 7,720,071.00 | 7,720,071.00 | 3,824,134,457,229 |
22 Feb 2024 | 7,839,246.50 | 7,856,522.00 | 7,610,920.50 | 7,793,761.50 | 7,793,761.50 | 4,303,611,645,871 |
21 Feb 2024 | 7,780,712.00 | 7,941,477.50 | 7,615,258.50 | 7,840,947.00 | 7,840,947.00 | 5,001,925,541,363 |
20 Feb 2024 | 7,827,833.50 | 7,869,822.00 | 7,764,452.00 | 7,780,924.50 | 7,780,924.50 | 3,210,125,348,762 |
19 Feb 2024 | 7,760,921.50 | 7,857,733.00 | 7,696,586.00 | 7,825,991.50 | 7,825,991.50 | 2,641,875,521,719 |
18 Feb 2024 | 7,835,989.50 | 7,840,532.00 | 7,611,853.00 | 7,761,075.50 | 7,761,075.50 | 3,005,866,442,132 |
17 Feb 2024 | 7,788,590.00 | 7,908,133.50 | 7,758,392.50 | 7,835,768.50 | 7,835,768.50 | 4,233,426,772,569 |
16 Feb 2024 | 7,804,675.50 | 7,923,716.00 | 7,702,533.50 | 7,788,714.50 | 7,788,714.50 | 5,783,117,932,972 |
15 Feb 2024 | 7,496,148.00 | 7,832,164.00 | 7,416,535.50 | 7,803,157.00 | 7,803,157.00 | 5,887,838,111,978 |
14 Feb 2024 | 7,461,580.50 | 7,521,378.50 | 7,297,271.00 | 7,497,504.00 | 7,497,504.00 | 5,364,816,072,149 |
13 Feb 2024 | 7,204,951.50 | 7,507,379.50 | 7,119,602.00 | 7,464,100.00 | 7,464,100.00 | 5,156,326,510,997 |
12 Feb 2024 | 7,132,145.00 | 7,246,657.00 | 7,109,516.00 | 7,204,583.00 | 7,204,583.00 | 2,881,579,691,067 |
11 Feb 2024 | 7,040,257.00 | 7,188,463.50 | 7,003,198.50 | 7,132,490.00 | 7,132,490.00 | 2,448,404,913,189 |
10 Feb 2024 | 6,761,342.50 | 7,191,635.50 | 6,758,871.00 | 7,039,312.00 | 7,039,312.00 | 5,870,189,898,753 |
09 Feb 2024 | 6,565,196.00 | 6,807,353.50 | 6,565,196.00 | 6,761,966.50 | 6,761,966.50 | 3,903,971,383,449 |
08 Feb 2024 | 6,369,746.50 | 6,570,989.00 | 6,326,678.50 | 6,563,137.50 | 6,563,137.50 | 3,128,661,031,350 |
07 Feb 2024 | 6,341,703.50 | 6,417,910.00 | 6,318,898.00 | 6,368,955.50 | 6,368,955.50 | 2,483,220,823,285 |
06 Feb 2024 | 6,323,160.00 | 6,460,606.50 | 6,282,679.00 | 6,341,893.00 | 6,341,893.00 | 2,782,356,637,519 |
05 Feb 2024 | 6,379,374.50 | 6,394,613.00 | 6,290,544.50 | 6,324,045.50 | 6,324,045.50 | 2,198,263,705,331 |
04 Feb 2024 | 6,407,569.00 | 6,433,531.50 | 6,363,923.50 | 6,378,975.00 | 6,378,975.00 | 1,657,236,761,926 |
03 Feb 2024 | 6,309,302.00 | 6,438,657.50 | 6,296,497.00 | 6,407,702.00 | 6,407,702.00 | 2,760,345,210,959 |
02 Feb 2024 | 6,258,138.00 | 6,324,983.50 | 6,152,817.50 | 6,309,028.50 | 6,309,028.50 | 3,137,827,254,339 |
01 Feb 2024 | 6,327,600.50 | 6,398,567.00 | 6,215,858.00 | 6,260,026.50 | 6,260,026.50 | 3,627,245,495,251 |
31 Jan 2024 | 6,386,264.00 | 6,460,949.00 | 6,300,757.00 | 6,328,537.00 | 6,328,537.00 | 3,512,944,657,885 |
30 Jan 2024 | 6,228,267.00 | 6,384,064.50 | 6,189,171.50 | 6,384,496.50 | 6,384,496.50 | 3,048,352,273,584 |
29 Jan 2024 | 6,242,460.00 | 6,341,899.50 | 6,177,398.00 | 6,228,960.50 | 6,228,960.50 | 2,498,213,001,507 |
28 Jan 2024 | 6,196,448.50 | 6,252,759.50 | 6,139,494.00 | 6,241,560.50 | 6,241,560.50 | 1,692,708,650,529 |
27 Jan 2024 | 5,899,633.00 | 6,249,915.50 | 5,878,687.50 | 6,196,633.50 | 6,196,633.50 | 3,793,257,396,365 |
26 Jan 2024 | 5,914,710.00 | 5,940,847.00 | 5,840,677.00 | 5,899,188.50 | 5,899,188.50 | 2,731,683,088,140 |
25 Jan 2024 | 5,911,507.00 | 5,973,049.50 | 5,831,829.50 | 5,914,935.00 | 5,914,935.00 | 3,300,020,109,089 |
24 Jan 2024 | 5,854,658.00 | 5,944,489.50 | 5,707,549.50 | 5,906,757.00 | 5,906,757.00 | 4,335,250,926,914 |
23 Jan 2024 | 6,155,301.00 | 6,164,092.50 | 5,840,274.50 | 5,852,977.00 | 5,852,977.00 | 4,642,798,272,634 |
22 Jan 2024 | 6,172,936.50 | 6,200,175.50 | 6,146,537.00 | 6,154,135.50 | 6,154,135.50 | 1,384,123,840,599 |
21 Jan 2024 | 6,165,989.00 | 6,203,512.00 | 6,139,656.00 | 6,172,062.00 | 6,172,062.00 | 1,716,375,145,890 |
20 Jan 2024 | 6,114,433.50 | 6,243,320.50 | 5,972,395.50 | 6,165,073.50 | 6,165,073.50 | 3,814,789,913,053 |
19 Jan 2024 | 6,331,789.00 | 6,335,060.50 | 6,021,885.00 | 6,112,004.50 | 6,112,004.50 | 3,735,506,994,022 |
18 Jan 2024 | 6,351,051.00 | 6,361,136.50 | 6,259,992.50 | 6,331,839.50 | 6,331,839.50 | 3,088,873,795,072 |
17 Jan 2024 | 6,196,206.00 | 6,414,186.50 | 6,169,849.00 | 6,354,414.50 | 6,354,414.50 | 3,543,173,790,841 |
16 Jan 2024 | 6,054,942.00 | 6,315,409.00 | 6,053,541.50 | 6,198,047.50 | 6,198,047.50 | 3,254,184,527,661 |
15 Jan 2024 | 6,206,344.50 | 6,238,698.00 | 6,055,826.50 | 6,066,728.50 | 6,066,728.50 | 2,543,235,495,177 |
14 Jan 2024 | 6,200,142.00 | 6,263,189.50 | 6,151,568.00 | 6,206,361.50 | 6,206,361.50 | 2,984,488,516,799 |
13 Jan 2024 | 6,726,223.50 | 6,757,690.00 | 6,070,389.50 | 6,207,924.00 | 6,207,924.00 | 6,277,391,426,207 |
12 Jan 2024 | 6,799,401.50 | 7,149,935.50 | 6,647,202.00 | 6,728,224.50 | 6,728,224.50 | 6,650,616,203,624 |
11 Jan 2024 | 6,661,580.50 | 6,941,485.50 | 6,462,423.00 | 6,795,278.00 | 6,795,278.00 | 7,303,430,389,400 |
10 Jan 2024 | 6,776,839.00 | 6,920,448.00 | 6,536,603.50 | 6,664,207.50 | 6,664,207.50 | 5,751,601,764,529 |
09 Jan 2024 | 6,360,432.50 | 6,809,544.00 | 6,249,667.00 | 6,774,367.50 | 6,774,367.50 | 6,165,112,289,578 |
08 Jan 2024 | 6,363,718.50 | 6,435,618.00 | 6,321,286.50 | 6,359,621.00 | 6,359,621.00 | 2,797,597,971,796 |
07 Jan 2024 | 6,389,824.00 | 6,396,864.00 | 6,288,030.00 | 6,362,378.00 | 6,362,378.00 | 2,327,539,517,751 |
06 Jan 2024 | 6,398,038.50 | 6,415,038.50 | 6,192,018.50 | 6,387,471.50 | 6,387,471.50 | 4,676,922,164,633 |
05 Jan 2024 | 6,128,086.50 | 6,474,596.00 | 6,113,546.00 | 6,396,148.00 | 6,396,148.00 | 4,408,122,404,901 |
04 Jan 2024 | 6,392,528.50 | 6,487,708.00 | 5,834,431.00 | 6,126,994.00 | 6,126,994.00 | 6,626,633,156,652 |
03 Jan 2024 | 6,235,468.00 | 6,497,458.50 | 6,234,030.50 | 6,392,012.00 | 6,392,012.00 | 5,592,590,995,332 |
02 Jan 2024 | 5,962,718.00 | 6,233,529.50 | 5,953,368.00 | 6,232,673.00 | 6,232,673.00 | 2,600,323,063,019 |
01 Jan 2024 | 5,944,501.00 | 6,044,465.00 | 5,922,805.00 | 5,960,595.50 | 5,960,595.50 | 2,312,514,660,863 |
31 Dec 2023 | 5,935,990.50 | 6,005,427.00 | 5,860,468.00 | 5,945,178.00 | 5,945,178.00 | 2,258,364,330,380 |
30 Dec 2023 | 6,027,607.00 | 6,108,249.50 | 5,841,829.00 | 5,937,069.50 | 5,937,069.50 | 3,666,653,657,778 |
29 Dec 2023 | 6,148,272.50 | 6,192,594.50 | 5,970,928.50 | 6,029,475.50 | 6,029,475.50 | 3,252,105,100,275 |
28 Dec 2023 | 6,058,354.50 | 6,188,964.50 | 6,009,635.00 | 6,144,687.50 | 6,144,687.50 | 3,572,983,282,340 |
27 Dec 2023 | 6,201,943.00 | 6,202,416.50 | 5,937,483.00 | 6,058,630.00 | 6,058,630.00 | 4,278,453,931,961 |
26 Dec 2023 | 6,126,858.50 | 6,230,880.00 | 6,086,595.50 | 6,203,834.50 | 6,203,834.50 | 3,003,656,432,455 |
25 Dec 2023 | 6,227,356.50 | 6,258,281.50 | 6,091,358.00 | 6,127,648.50 | 6,127,648.50 | 2,682,413,531,903 |
24 Dec 2023 | 6,267,115.50 | 6,267,614.00 | 6,173,015.00 | 6,228,948.00 | 6,228,948.00 | 1,923,645,307,857 |
23 Dec 2023 | 6,232,554.50 | 6,312,051.50 | 6,169,049.50 | 6,265,080.00 | 6,265,080.00 | 2,994,353,077,259 |
22 Dec 2023 | 6,264,866.50 | 6,292,635.00 | 6,194,967.00 | 6,232,578.00 | 6,232,578.00 | 3,189,909,395,094 |
21 Dec 2023 | 6,082,542.00 | 6,353,543.00 | 6,079,712.50 | 6,265,458.00 | 6,265,458.00 | 4,000,056,904,053 |
20 Dec 2023 | 6,084,144.00 | 6,180,149.50 | 6,016,091.00 | 6,083,870.00 | 6,083,870.00 | 3,334,932,701,371 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |