Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 73,149.34 | 74,190.31 | 73,120.33 | 73,651.35 | 73,651.35 | 14,900 |
Mar 27, 2024 | 72,692.16 | 73,138.73 | 72,600.73 | 72,996.31 | 72,996.31 | 9,400 |
Mar 26, 2024 | 72,396.97 | 72,705.29 | 72,363.03 | 72,470.30 | 72,470.30 | 30,600 |
Mar 22, 2024 | 72,231.66 | 73,115.62 | 72,172.09 | 72,831.94 | 72,831.94 | 26,100 |
Mar 21, 2024 | 72,507.36 | 72,882.46 | 72,416.03 | 72,641.19 | 72,641.19 | 12,900 |
Mar 20, 2024 | 72,036.86 | 72,402.67 | 71,674.42 | 72,101.69 | 72,101.69 | 8,300 |
Mar 19, 2024 | 72,462.94 | 72,490.09 | 71,933.35 | 72,012.05 | 72,012.05 | 38,400 |
Mar 18, 2024 | 72,587.30 | 72,985.89 | 72,314.16 | 72,748.42 | 72,748.42 | 11,000 |
Mar 15, 2024 | 72,886.77 | 72,998.07 | 72,484.82 | 72,643.43 | 72,643.43 | 22,300 |
Mar 14, 2024 | 72,570.10 | 73,364.30 | 72,497.19 | 73,097.28 | 73,097.28 | 10,000 |
Mar 13, 2024 | 73,993.40 | 74,052.75 | 72,515.71 | 72,761.89 | 72,761.89 | 452,000 |
Mar 12, 2024 | 73,516.42 | 74,004.16 | 73,342.12 | 73,667.96 | 73,667.96 | 9,600 |
Mar 11, 2024 | 74,175.93 | 74,187.35 | 73,433.91 | 73,502.64 | 73,502.64 | 9,800 |
Mar 07, 2024 | 74,242.74 | 74,245.17 | 73,921.48 | 74,119.39 | 74,119.39 | 16,000 |
Mar 06, 2024 | 73,587.70 | 74,151.27 | 73,321.48 | 74,085.99 | 74,085.99 | 13,300 |
Mar 05, 2024 | 73,767.42 | 73,915.54 | 73,412.25 | 73,677.13 | 73,677.13 | 21,200 |
Mar 04, 2024 | 73,903.09 | 73,990.13 | 73,747.01 | 73,872.29 | 73,872.29 | 14,200 |
Mar 01, 2024 | 72,606.31 | 73,819.21 | 72,591.14 | 73,745.35 | 73,745.35 | 20,700 |
Feb 29, 2024 | 72,220.57 | 72,730.00 | 72,099.32 | 72,500.30 | 72,500.30 | 18,600 |
Feb 28, 2024 | 73,162.82 | 73,223.11 | 72,222.29 | 72,304.88 | 72,304.88 | 6,200 |
Feb 27, 2024 | 72,723.53 | 73,161.30 | 72,660.13 | 73,095.22 | 73,095.22 | 8,300 |
Feb 26, 2024 | 73,044.81 | 73,092.26 | 72,666.82 | 72,790.13 | 72,790.13 | 7,900 |
Feb 23, 2024 | 73,394.44 | 73,413.93 | 73,022.00 | 73,142.80 | 73,142.80 | 11,900 |
Feb 22, 2024 | 72,677.51 | 73,256.39 | 72,081.36 | 73,158.24 | 73,158.24 | 9,100 |
Feb 21, 2024 | 73,267.48 | 73,267.80 | 72,450.56 | 72,623.09 | 72,623.09 | 13,900 |
Feb 20, 2024 | 72,727.87 | 73,130.69 | 72,510.24 | 73,057.40 | 73,057.40 | 7,700 |
Feb 19, 2024 | 72,627.60 | 72,881.93 | 72,308.68 | 72,708.16 | 72,708.16 | - |
Feb 16, 2024 | 72,406.02 | 72,545.33 | 72,218.10 | 72,426.64 | 72,426.64 | 15,200 |
Feb 15, 2024 | 72,061.47 | 72,164.97 | 71,644.44 | 72,050.38 | 72,050.38 | 8,200 |
Feb 14, 2024 | 71,035.25 | 71,938.59 | 70,809.84 | 71,822.83 | 71,822.83 | 10,700 |
Feb 13, 2024 | 71,292.08 | 71,662.74 | 70,924.30 | 71,555.19 | 71,555.19 | 8,100 |
Feb 12, 2024 | 71,722.31 | 71,756.58 | 70,922.57 | 71,072.49 | 71,072.49 | 10,700 |
Feb 09, 2024 | 71,410.29 | 71,676.49 | 71,200.31 | 71,595.49 | 71,595.49 | 19,000 |
Feb 08, 2024 | 72,473.42 | 72,473.42 | 71,230.62 | 71,428.43 | 71,428.43 | 14,500 |
Feb 07, 2024 | 72,548.50 | 72,559.21 | 71,938.22 | 72,152.00 | 72,152.00 | 12,800 |
Feb 06, 2024 | 71,970.82 | 72,261.40 | 71,625.18 | 72,186.09 | 72,186.09 | 10,500 |
Feb 05, 2024 | 72,269.12 | 72,385.93 | 71,602.14 | 71,731.42 | 71,731.42 | 19,900 |
Feb 02, 2024 | 71,977.56 | 73,089.40 | 71,948.77 | 72,085.63 | 72,085.63 | 19,400 |
Feb 01, 2024 | 71,998.78 | 72,151.02 | 71,574.89 | 71,645.30 | 71,645.30 | 11,500 |
Jan 31, 2024 | 71,073.04 | 71,851.39 | 70,846.04 | 71,752.11 | 71,752.11 | 11,000 |
Jan 30, 2024 | 72,000.20 | 72,142.23 | 71,075.72 | 71,139.90 | 71,139.90 | 12,900 |
Jan 29, 2024 | 70,968.10 | 72,010.22 | 70,880.54 | 71,941.57 | 71,941.57 | 13,900 |
Jan 25, 2024 | 71,022.10 | 71,049.46 | 70,319.04 | 70,700.67 | 70,700.67 | 36,700 |
Jan 24, 2024 | 70,165.49 | 71,149.61 | 70,001.60 | 71,060.31 | 71,060.31 | 15,600 |
Jan 23, 2024 | 71,868.20 | 72,039.20 | 70,234.55 | 70,370.55 | 70,370.55 | 11,400 |
Jan 19, 2024 | 71,786.74 | 71,895.64 | 71,542.74 | 71,683.23 | 71,683.23 | 25,500 |
Jan 18, 2024 | 71,018.86 | 71,451.29 | 70,665.50 | 71,186.86 | 71,186.86 | 13,000 |
Jan 17, 2024 | 71,998.93 | 72,484.80 | 71,429.30 | 71,500.76 | 71,500.76 | 14,100 |
Jan 16, 2024 | 73,331.95 | 73,427.59 | 72,960.29 | 73,128.77 | 73,128.77 | 11,200 |
Jan 15, 2024 | 73,049.87 | 73,402.16 | 72,909.00 | 73,327.94 | 73,327.94 | 16,000 |
Jan 12, 2024 | 72,148.07 | 72,720.96 | 71,982.29 | 72,568.45 | 72,568.45 | 20,400 |
Jan 11, 2024 | 71,907.75 | 71,999.47 | 71,543.19 | 71,721.18 | 71,721.18 | 7,800 |
Jan 10, 2024 | 71,383.20 | 71,733.84 | 71,110.98 | 71,657.71 | 71,657.71 | 9,400 |
Jan 09, 2024 | 71,770.91 | 72,035.47 | 71,307.27 | 71,386.21 | 71,386.21 | 9,500 |
Jan 08, 2024 | 72,113.25 | 72,181.77 | 71,301.04 | 71,355.22 | 71,355.22 | 10,900 |
Jan 05, 2024 | 72,016.71 | 72,156.48 | 71,779.83 | 72,026.15 | 72,026.15 | 14,900 |
Jan 04, 2024 | 71,678.93 | 71,954.79 | 71,546.60 | 71,847.57 | 71,847.57 | 8,900 |
Jan 03, 2024 | 71,832.62 | 71,862.00 | 71,303.97 | 71,356.60 | 71,356.60 | 13,600 |
Jan 02, 2024 | 72,332.85 | 72,332.85 | 71,613.74 | 71,892.48 | 71,892.48 | 300 |
Jan 01, 2024 | - | - | - | - | - | - |
Dec 29, 2023 | 72,351.59 | 72,417.01 | 72,082.64 | 72,240.26 | 72,240.26 | 19,800 |
Dec 28, 2023 | 72,262.67 | 72,484.34 | 72,137.45 | 72,410.38 | 72,410.38 | 7,800 |
Dec 27, 2023 | 71,492.02 | 72,119.85 | 71,473.65 | 72,038.43 | 72,038.43 | 9,800 |
Dec 26, 2023 | 71,097.78 | 71,471.29 | 71,012.08 | 71,336.80 | 71,336.80 | 7,700 |
Dec 22, 2023 | 71,045.65 | 71,259.55 | 70,713.56 | 71,106.96 | 71,106.96 | 15,300 |
Dec 21, 2023 | 69,920.89 | 70,958.71 | 69,920.39 | 70,865.10 | 70,865.10 | 8,800 |
Dec 20, 2023 | 71,647.66 | 71,913.07 | 70,302.60 | 70,506.31 | 70,506.31 | 13,200 |
Dec 19, 2023 | 71,479.28 | 71,623.71 | 71,071.98 | 71,437.19 | 71,437.19 | 8,600 |
Dec 18, 2023 | 71,437.35 | 71,552.24 | 71,142.29 | 71,315.09 | 71,315.09 | 12,500 |
Dec 15, 2023 | 70,804.13 | 71,605.76 | 70,655.97 | 71,483.75 | 71,483.75 | 25,100 |
Dec 14, 2023 | 70,146.09 | 70,602.89 | 70,110.75 | 70,514.20 | 70,514.20 | 12,200 |
Dec 13, 2023 | 69,648.56 | 69,657.93 | 69,100.56 | 69,584.60 | 69,584.60 | 7,100 |
Dec 12, 2023 | 70,020.68 | 70,033.64 | 69,443.85 | 69,551.03 | 69,551.03 | 7,000 |
Dec 11, 2023 | 69,925.63 | 70,057.83 | 69,782.48 | 69,928.53 | 69,928.53 | 12,400 |
Dec 08, 2023 | 69,666.38 | 69,893.80 | 69,506.12 | 69,825.60 | 69,825.60 | 18,200 |
Dec 07, 2023 | 69,694.15 | 69,695.33 | 69,320.53 | 69,521.69 | 69,521.69 | 26,000 |
Dec 06, 2023 | 69,534.93 | 69,744.62 | 69,395.01 | 69,653.73 | 69,653.73 | 10,400 |
Dec 05, 2023 | 69,168.53 | 69,381.31 | 68,954.88 | 69,296.14 | 69,296.14 | 9,600 |
Dec 04, 2023 | 68,435.34 | 68,918.22 | 68,274.47 | 68,865.12 | 68,865.12 | 30,900 |
Dec 01, 2023 | 67,181.15 | 67,564.33 | 67,149.07 | 67,481.19 | 67,481.19 | 21,700 |
Nov 30, 2023 | 66,963.20 | 67,069.89 | 66,610.35 | 66,988.44 | 66,988.44 | 11,100 |
Nov 29, 2023 | 66,381.26 | 66,946.28 | 66,374.52 | 66,901.91 | 66,901.91 | 8,300 |
Nov 28, 2023 | 66,063.72 | 66,256.20 | 65,906.65 | 66,174.20 | 66,174.20 | 5,100 |
Nov 24, 2023 | 66,000.29 | 66,101.64 | 65,894.05 | 65,970.04 | 65,970.04 | 10,800 |
Nov 23, 2023 | 66,084.37 | 66,235.24 | 65,980.50 | 66,017.81 | 66,017.81 | 7,500 |
Nov 22, 2023 | 65,839.62 | 66,063.43 | 65,664.85 | 66,023.24 | 66,023.24 | 4,300 |
Nov 21, 2023 | 65,860.46 | 66,082.36 | 65,849.17 | 65,930.77 | 65,930.77 | 5,400 |
Nov 20, 2023 | 65,787.51 | 65,844.01 | 65,547.80 | 65,655.15 | 65,655.15 | 7,200 |
Nov 17, 2023 | 65,788.79 | 66,037.69 | 65,639.74 | 65,794.73 | 65,794.73 | 10,900 |
Nov 16, 2023 | 65,665.87 | 66,358.37 | 65,507.02 | 65,982.48 | 65,982.48 | 11,600 |
Nov 15, 2023 | 65,461.54 | 65,747.65 | 65,373.50 | 65,675.93 | 65,675.93 | 7,500 |
Nov 13, 2023 | 65,158.31 | 65,176.96 | 64,853.36 | 64,933.87 | 64,933.87 | 7,700 |
Nov 10, 2023 | 64,756.11 | 65,014.06 | 64,580.95 | 64,904.68 | 64,904.68 | 11,100 |
Nov 09, 2023 | 65,025.32 | 65,046.56 | 64,768.76 | 64,832.20 | 64,832.20 | 11,600 |
Nov 08, 2023 | 65,101.95 | 65,124.00 | 64,851.06 | 64,975.61 | 64,975.61 | 6,400 |
Nov 07, 2023 | 65,021.29 | 65,021.29 | 64,638.10 | 64,942.40 | 64,942.40 | 7,700 |
Nov 06, 2023 | 64,835.23 | 64,992.54 | 64,617.48 | 64,958.69 | 64,958.69 | 8,100 |
Nov 03, 2023 | 64,444.90 | 64,535.19 | 64,275.39 | 64,363.78 | 64,363.78 | 16,100 |
Nov 02, 2023 | 64,033.40 | 64,202.64 | 63,815.35 | 64,080.90 | 64,080.90 | 6,400 |
Nov 01, 2023 | 63,829.87 | 63,896.05 | 63,550.46 | 63,591.33 | 63,591.33 | 6,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |