Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Mar 2024 | 8,650.00 | 8,659.00 | 8,601.22 | 8,659.00 | 8,659.00 | 477 |
26 Mar 2024 | 8,700.60 | 8,700.99 | 8,673.62 | 8,673.62 | 8,673.62 | 237 |
25 Mar 2024 | 8,766.95 | 8,766.95 | 8,665.00 | 8,665.00 | 8,665.00 | 1,606 |
22 Mar 2024 | 8,707.61 | 8,769.64 | 8,707.46 | 8,757.92 | 8,757.92 | 4,216 |
21 Mar 2024 | 8,700.00 | 8,783.00 | 8,700.00 | 8,749.28 | 8,749.28 | 1,610 |
20 Mar 2024 | 8,658.90 | 8,681.00 | 8,618.59 | 8,681.00 | 8,681.00 | 1,336 |
19 Mar 2024 | 8,510.00 | 8,676.40 | 8,510.00 | 8,658.90 | 8,658.90 | 1,081 |
15 Mar 2024 | 8,543.00 | 8,545.00 | 8,480.01 | 8,530.00 | 8,530.00 | 769 |
14 Mar 2024 | 8,612.50 | 8,627.51 | 8,561.00 | 8,561.00 | 8,561.00 | 1,341 |
13 Mar 2024 | 8,643.37 | 8,643.37 | 8,603.23 | 8,603.23 | 8,603.23 | 540 |
12 Mar 2024 | 8,654.77 | 8,683.00 | 8,648.13 | 8,683.00 | 8,683.00 | 562 |
11 Mar 2024 | 8,559.00 | 8,594.46 | 8,546.59 | 8,590.26 | 8,590.26 | 1,914 |
08 Mar 2024 | 8,678.00 | 8,690.79 | 8,615.63 | 8,635.00 | 8,635.00 | 1,324 |
07 Mar 2024 | 8,681.47 | 8,695.05 | 8,673.01 | 8,682.28 | 8,682.28 | 2,677 |
06 Mar 2024 | 8,605.00 | 8,632.00 | 8,595.00 | 8,606.50 | 8,606.50 | 1,359 |
05 Mar 2024 | 8,638.64 | 8,640.34 | 8,565.43 | 8,568.13 | 8,568.13 | 1,800 |
04 Mar 2024 | 8,720.00 | 8,731.97 | 8,690.12 | 8,711.04 | 8,711.04 | 339 |
01 Mar 2024 | 8,678.00 | 8,730.60 | 8,678.00 | 8,728.62 | 8,728.62 | 1,705 |
29 Feb 2024 | 8,680.86 | 8,680.86 | 8,652.50 | 8,652.50 | 8,652.50 | 1,546 |
28 Feb 2024 | 8,691.72 | 8,691.72 | 8,634.00 | 8,655.00 | 8,655.00 | 863 |
27 Feb 2024 | 8,625.00 | 8,640.30 | 8,625.00 | 8,640.30 | 8,640.30 | 298 |
26 Feb 2024 | 8,704.00 | 8,704.00 | 8,656.89 | 8,656.89 | 8,656.89 | 3,332 |
23 Feb 2024 | 8,729.93 | 8,730.14 | 8,690.50 | 8,692.35 | 8,692.35 | 1,613 |
22 Feb 2024 | 8,565.00 | 8,688.67 | 8,565.00 | 8,675.99 | 8,675.99 | 1,924 |
21 Feb 2024 | 8,397.01 | 8,481.77 | 8,397.01 | 8,476.99 | 8,476.99 | 2,815 |
20 Feb 2024 | 8,460.00 | 8,479.50 | 8,437.60 | 8,460.00 | 8,460.00 | 1,965 |
19 Feb 2024 | 8,535.02 | 8,535.02 | 8,441.58 | 8,450.00 | 8,450.00 | 88 |
16 Feb 2024 | 8,560.99 | 8,563.00 | 8,526.00 | 8,526.00 | 8,526.00 | 475 |
15 Feb 2024 | 8,543.65 | 8,564.99 | 8,501.17 | 8,564.99 | 8,564.99 | 1,314 |
14 Feb 2024 | 8,495.32 | 8,503.00 | 8,475.00 | 8,501.15 | 8,501.15 | 2,044 |
13 Feb 2024 | 8,550.00 | 8,550.00 | 8,458.00 | 8,458.00 | 8,458.00 | 3,828 |
12 Feb 2024 | 8,559.00 | 8,593.79 | 8,550.01 | 8,553.00 | 8,553.00 | 1,614 |
09 Feb 2024 | 8,527.00 | 8,562.42 | 8,527.00 | 8,554.00 | 8,554.00 | 1,060 |
08 Feb 2024 | 8,508.80 | 8,545.00 | 8,508.49 | 8,545.00 | 8,545.00 | 355 |
07 Feb 2024 | 8,447.00 | 8,510.59 | 8,447.00 | 8,508.80 | 8,508.80 | 5,416 |
06 Feb 2024 | 8,421.84 | 8,428.50 | 8,380.00 | 8,402.82 | 8,402.82 | 1,989 |
02 Feb 2024 | 8,360.86 | 8,521.24 | 8,360.86 | 8,476.50 | 8,476.50 | 873 |
01 Feb 2024 | 8,299.19 | 8,350.01 | 8,299.19 | 8,345.87 | 8,345.87 | 1,365 |
31 Jan 2024 | 8,381.78 | 8,390.66 | 8,350.28 | 8,351.93 | 8,351.93 | 949 |
30 Jan 2024 | 8,463.41 | 8,465.70 | 8,415.29 | 8,421.99 | 8,421.99 | 1,690 |
29 Jan 2024 | 8,390.53 | 8,433.59 | 8,390.53 | 8,426.33 | 8,426.33 | 733 |
26 Jan 2024 | 8,386.00 | 8,388.00 | 8,353.55 | 8,356.00 | 8,356.00 | 4,735 |
25 Jan 2024 | 8,373.00 | 8,401.00 | 8,349.13 | 8,386.00 | 8,386.00 | 1,099 |
24 Jan 2024 | 8,374.60 | 8,383.69 | 8,368.00 | 8,373.00 | 8,373.00 | 4,136 |
23 Jan 2024 | 8,364.04 | 8,403.27 | 8,364.04 | 8,392.00 | 8,392.00 | 2,401 |
22 Jan 2024 | 8,280.97 | 8,318.98 | 8,280.84 | 8,313.22 | 8,313.22 | 4,063 |
19 Jan 2024 | 8,200.00 | 8,251.93 | 8,185.95 | 8,251.93 | 8,251.93 | 850 |
18 Jan 2024 | 8,158.00 | 8,183.00 | 8,128.94 | 8,183.00 | 8,183.00 | 5,868 |
17 Jan 2024 | 8,180.00 | 8,180.00 | 8,120.00 | 8,130.71 | 8,130.71 | 1,654 |
16 Jan 2024 | 8,118.00 | 8,172.70 | 8,118.00 | 8,168.00 | 8,168.00 | 4,403 |
15 Jan 2024 | 8,040.00 | 8,040.00 | 8,040.00 | 8,040.00 | 8,040.00 | 9 |
12 Jan 2024 | 8,007.00 | 8,040.00 | 8,007.00 | 8,040.00 | 8,040.00 | 204 |
11 Jan 2024 | 8,056.30 | 8,059.40 | 8,029.60 | 8,050.00 | 8,050.00 | 1,857 |
10 Jan 2024 | 8,073.91 | 8,104.33 | 8,056.53 | 8,091.00 | 8,091.00 | 1,766 |
09 Jan 2024 | 7,958.74 | 8,044.76 | 7,958.74 | 8,043.50 | 8,043.50 | 718 |
08 Jan 2024 | 7,908.32 | 7,976.13 | 7,906.32 | 7,976.13 | 7,976.13 | 2,678 |
05 Jan 2024 | 7,924.10 | 7,935.70 | 7,877.00 | 7,882.00 | 7,882.00 | 10,797 |
04 Jan 2024 | 8,018.32 | 8,021.00 | 7,972.84 | 7,972.84 | 7,972.84 | 10,827 |
03 Jan 2024 | 8,089.33 | 8,089.33 | 7,998.00 | 8,010.50 | 8,010.50 | 2,472 |
02 Jan 2024 | 8,023.88 | 8,073.11 | 8,021.53 | 8,022.23 | 8,022.23 | 1,866 |
29 Dec 2023 | 8,058.00 | 8,058.00 | 8,014.00 | 8,056.00 | 8,056.00 | 2,487 |
28 Dec 2023 | 8,065.17 | 8,095.07 | 8,057.00 | 8,095.07 | 8,095.07 | 802 |
27 Dec 2023 | 8,072.69 | 8,072.69 | 8,050.13 | 8,053.45 | 8,053.45 | 2,273 |
26 Dec 2023 | 8,049.36 | 8,068.00 | 8,049.36 | 8,065.63 | 8,065.63 | 654 |
22 Dec 2023 | 8,068.50 | 8,075.50 | 8,031.00 | 8,031.00 | 8,031.00 | 112 |
21 Dec 2023 | 8,052.89 | 8,052.89 | 8,021.38 | 8,021.38 | 8,021.38 | 1,178 |
20 Dec 2023 | 8,089.38 | 8,122.86 | 8,037.00 | 8,037.00 | 8,037.00 | 895 |
19 Dec 2023 | 8,117.90 | 8,117.90 | 8,085.47 | 8,089.38 | 8,089.38 | 4,887 |
18 Dec 2023 | 8,080.00 | 8,152.52 | 8,080.00 | 8,113.97 | 8,113.97 | 1,810 |
15 Dec 2023 | 8,076.63 | 8,097.00 | 8,065.48 | 8,077.50 | 8,077.50 | 562 |
14 Dec 2023 | 8,159.16 | 8,213.00 | 8,080.00 | 8,109.60 | 8,109.60 | 1,647 |
13 Dec 2023 | 8,066.00 | 8,118.26 | 8,057.00 | 8,101.61 | 8,101.61 | 1,866 |
11 Dec 2023 | 8,028.81 | 8,041.00 | 8,027.97 | 8,033.00 | 8,033.00 | 327 |
08 Dec 2023 | 7,957.07 | 7,995.51 | 7,956.90 | 7,995.51 | 7,995.51 | 2,768 |
07 Dec 2023 | 7,975.96 | 8,040.76 | 7,956.11 | 8,003.46 | 8,003.46 | 144 |
06 Dec 2023 | 7,910.40 | 7,910.57 | 7,855.43 | 7,855.43 | 7,855.43 | 2,546 |
05 Dec 2023 | 7,954.82 | 7,981.37 | 7,923.11 | 7,931.13 | 7,931.13 | 5,781 |
04 Dec 2023 | 7,900.00 | 7,985.00 | 7,900.00 | 7,968.19 | 7,968.19 | 4,833 |
01 Dec 2023 | 7,888.37 | 7,894.82 | 7,883.40 | 7,887.50 | 7,887.50 | 7,752 |
30 Nov 2023 | 7,875.01 | 7,946.60 | 7,875.01 | 7,910.00 | 7,910.00 | 6,725 |
29 Nov 2023 | 7,860.23 | 7,870.00 | 7,843.58 | 7,870.00 | 7,870.00 | 5,114 |
28 Nov 2023 | 7,794.50 | 7,800.00 | 7,779.13 | 7,798.00 | 7,798.00 | 849 |
27 Nov 2023 | 7,758.01 | 7,800.00 | 7,758.01 | 7,790.00 | 7,790.00 | 1,817 |
24 Nov 2023 | 7,806.00 | 7,806.00 | 7,784.30 | 7,790.00 | 7,790.00 | 1,565 |
23 Nov 2023 | 7,806.00 | 7,806.00 | 7,806.00 | 7,806.00 | 7,806.00 | 28 |
22 Nov 2023 | 7,800.00 | 7,826.00 | 7,800.00 | 7,823.00 | 7,823.00 | 426 |
21 Nov 2023 | 7,800.00 | 7,822.72 | 7,796.00 | 7,796.00 | 7,796.00 | 2,604 |
17 Nov 2023 | 7,745.93 | 7,775.82 | 7,737.01 | 7,770.00 | 7,770.00 | 1,438 |
16 Nov 2023 | 7,767.90 | 7,767.90 | 7,729.39 | 7,730.00 | 7,730.00 | 286 |
15 Nov 2023 | 7,830.00 | 7,831.09 | 7,790.68 | 7,793.03 | 7,793.03 | 2,600 |
14 Nov 2023 | 7,791.88 | 7,813.94 | 7,790.36 | 7,795.60 | 7,795.60 | 14,646 |
13 Nov 2023 | 7,750.00 | 7,760.00 | 7,750.00 | 7,760.00 | 7,760.00 | 610 |
10 Nov 2023 | 7,755.00 | 7,775.00 | 7,739.00 | 7,775.00 | 7,775.00 | 8,197 |
09 Nov 2023 | 7,636.00 | 7,756.17 | 7,635.00 | 7,737.10 | 7,737.10 | 9,770 |
08 Nov 2023 | 7,647.00 | 7,670.76 | 7,625.00 | 7,669.39 | 7,669.39 | 10,596 |
07 Nov 2023 | 7,626.00 | 7,661.90 | 7,619.59 | 7,647.03 | 7,647.03 | 881 |
06 Nov 2023 | 7,615.97 | 7,644.00 | 7,615.96 | 7,626.00 | 7,626.00 | 3,930 |
03 Nov 2023 | 7,540.00 | 7,606.17 | 7,500.01 | 7,600.66 | 7,600.66 | 4,384 |
01 Nov 2023 | 7,538.00 | 7,569.97 | 7,519.67 | 7,538.10 | 7,538.10 | 13,376 |
31 Oct 2023 | 7,505.99 | 7,534.00 | 7,500.00 | 7,534.00 | 7,534.00 | 5,792 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |