Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 27, 2024 | 8,498.00 | 8,498.00 | 8,240.00 | 8,287.00 | 8,287.00 | 3,068 |
Mar 26, 2024 | 8,158.50 | 8,369.50 | 8,158.50 | 8,280.50 | 8,280.50 | 1,855 |
Mar 25, 2024 | 8,350.00 | 8,374.00 | 8,149.00 | 8,188.50 | 8,188.50 | 10,615 |
Mar 22, 2024 | 8,799.00 | 8,799.00 | 8,230.00 | 8,308.50 | 8,308.50 | 3,566 |
Mar 21, 2024 | 8,512.50 | 8,579.50 | 8,375.00 | 8,403.00 | 8,403.00 | 3,462 |
Mar 20, 2024 | 8,380.00 | 8,490.00 | 8,269.50 | 8,480.00 | 8,480.00 | 3,416 |
Mar 19, 2024 | 8,170.00 | 8,318.50 | 8,138.50 | 8,301.50 | 8,301.50 | 3,597 |
Mar 18, 2024 | 8,223.50 | 8,225.50 | 8,085.50 | 8,163.50 | 8,163.50 | 2,005 |
Mar 15, 2024 | 8,028.00 | 8,158.50 | 7,953.00 | 8,096.00 | 8,096.00 | 3,425 |
Mar 14, 2024 | 8,239.00 | 8,239.00 | 7,904.50 | 8,082.00 | 8,082.00 | 2,133 |
Mar 13, 2024 | 8,470.00 | 8,470.00 | 8,017.00 | 8,065.00 | 8,065.00 | 2,533 |
Mar 12, 2024 | 7,880.00 | 8,505.00 | 7,850.00 | 8,293.00 | 8,293.00 | 2,798 |
Mar 11, 2024 | 7,925.00 | 8,138.00 | 7,806.00 | 7,849.00 | 7,849.00 | 2,668 |
Mar 08, 2024 | 7,800.00 | 8,058.50 | 7,771.00 | 7,940.50 | 7,940.50 | 3,738 |
Mar 07, 2024 | 8,000.00 | 8,000.00 | 7,706.00 | 7,827.50 | 7,827.50 | 2,385 |
Mar 06, 2024 | 8,000.00 | 8,263.50 | 7,650.00 | 7,817.50 | 7,817.50 | 2,440 |
Mar 05, 2024 | 8,200.00 | 8,512.00 | 7,900.00 | 7,953.50 | 7,953.50 | 2,102 |
Mar 04, 2024 | 8,700.00 | 8,700.00 | 8,095.50 | 8,193.50 | 8,193.50 | 3,356 |
Mar 01, 2024 | 8,467.50 | 8,575.00 | 8,296.50 | 8,442.00 | 8,442.00 | 2,777 |
Feb 29, 2024 | 8,400.00 | 8,574.50 | 8,004.50 | 8,452.00 | 8,452.00 | 1,529 |
Feb 28, 2024 | 8,570.00 | 8,663.50 | 8,000.00 | 8,290.50 | 8,290.50 | 2,442 |
Feb 27, 2024 | 8,850.00 | 8,850.00 | 8,490.50 | 8,519.50 | 8,519.50 | 2,594 |
Feb 26, 2024 | 9,000.00 | 9,350.00 | 8,581.50 | 8,705.00 | 8,705.00 | 2,944 |
Feb 23, 2024 | 8,671.50 | 9,000.00 | 8,588.50 | 8,922.50 | 8,922.50 | 3,775 |
Feb 22, 2024 | 8,782.00 | 9,100.00 | 8,559.50 | 8,734.00 | 8,734.00 | 1,578 |
Feb 21, 2024 | 8,900.00 | 8,975.50 | 8,620.50 | 8,804.50 | 8,804.50 | 2,609 |
Feb 20, 2024 | 8,810.00 | 9,428.00 | 8,645.50 | 8,826.00 | 8,826.00 | 2,698 |
Feb 19, 2024 | 8,670.00 | 9,182.50 | 8,355.50 | 8,895.00 | 8,895.00 | 1,303 |
Feb 16, 2024 | 8,900.00 | 8,990.00 | 8,477.00 | 8,683.50 | 8,683.50 | 17,799 |
Feb 15, 2024 | 9,500.00 | 9,661.50 | 8,900.00 | 8,974.00 | 8,974.00 | 2,724 |
Feb 14, 2024 | 10,096.50 | 10,096.50 | 9,180.00 | 9,252.50 | 9,252.50 | 5,414 |
Feb 09, 2024 | 10,010.00 | 10,309.50 | 9,903.00 | 10,096.00 | 10,096.00 | 7,800 |
Feb 08, 2024 | 10,053.00 | 10,299.50 | 9,788.50 | 10,045.00 | 10,045.00 | 2,419 |
Feb 08, 2024 | 0.0475 Dividend | |||||
Feb 07, 2024 | 10,000.00 | 10,300.00 | 9,915.00 | 10,053.00 | 10,052.95 | 4,446 |
Feb 06, 2024 | 10,395.00 | 10,395.00 | 9,850.00 | 9,984.50 | 9,984.45 | 3,405 |
Feb 05, 2024 | 10,130.00 | 10,349.00 | 9,861.00 | 9,993.00 | 9,992.95 | 3,984 |
Feb 02, 2024 | 10,200.00 | 10,200.00 | 9,860.00 | 10,048.00 | 10,047.95 | 4,973 |
Feb 01, 2024 | 9,858.00 | 10,200.00 | 9,544.50 | 9,995.00 | 9,994.95 | 6,046 |
Jan 31, 2024 | 10,501.00 | 10,850.00 | 9,559.00 | 9,846.00 | 9,845.95 | 5,827 |
Jan 30, 2024 | 10,190.00 | 10,190.00 | 9,836.50 | 10,032.00 | 10,031.95 | 8,999 |
Jan 29, 2024 | 9,600.00 | 9,888.00 | 9,450.00 | 9,800.50 | 9,800.45 | 7,376 |
Jan 26, 2024 | 10,320.00 | 10,699.00 | 9,550.00 | 9,590.00 | 9,589.96 | 4,071 |
Jan 25, 2024 | 10,500.00 | 10,800.00 | 9,861.00 | 9,883.00 | 9,882.95 | 3,895 |
Jan 24, 2024 | 10,045.00 | 10,093.50 | 9,847.50 | 10,031.50 | 10,031.45 | 2,685 |
Jan 23, 2024 | 30,602.00 | 32,600.00 | 29,699.50 | 29,836.00 | 29,835.86 | 1,141 |
Jan 22, 2024 | 31,000.00 | 31,397.50 | 29,981.50 | 30,563.00 | 30,562.86 | 1,552 |
Jan 19, 2024 | 30,000.00 | 31,399.50 | 29,659.00 | 30,759.00 | 30,758.86 | 3,162 |
Jan 18, 2024 | 29,240.00 | 30,676.00 | 27,700.00 | 30,002.50 | 30,002.36 | 1,809 |
Jan 17, 2024 | 28,200.00 | 29,678.00 | 27,700.00 | 29,239.00 | 29,238.86 | 4,995 |
Jan 16, 2024 | 30,000.00 | 30,000.00 | 26,800.00 | 28,119.50 | 28,119.37 | 6,747 |
Jan 15, 2024 | 29,092.00 | 32,000.00 | 29,092.00 | 29,941.00 | 29,940.86 | 613 |
Jan 12, 2024 | 28,500.00 | 30,348.00 | 28,420.00 | 29,091.50 | 29,091.36 | 2,206 |
Jan 11, 2024 | 28,995.00 | 30,100.00 | 26,732.50 | 28,307.50 | 28,307.37 | 1,544 |
Jan 10, 2024 | 28,486.00 | 28,989.50 | 27,381.50 | 27,880.00 | 27,879.87 | 2,628 |
Jan 09, 2024 | 28,519.00 | 29,332.50 | 27,855.00 | 27,948.50 | 27,948.37 | 2,636 |
Jan 08, 2024 | 26,550.00 | 28,566.50 | 26,450.00 | 28,480.00 | 28,479.87 | 5,046 |
Jan 05, 2024 | 25,640.00 | 26,788.00 | 25,400.00 | 26,497.50 | 26,497.38 | 1,610 |
Jan 04, 2024 | 25,267.00 | 25,715.50 | 24,270.00 | 25,636.00 | 25,635.88 | 1,406 |
Jan 03, 2024 | 23,552.00 | 24,778.00 | 23,000.00 | 24,701.00 | 24,700.88 | 1,963 |
Jan 02, 2024 | 23,800.00 | 25,323.00 | 22,850.00 | 23,298.50 | 23,298.39 | 1,212 |
Dec 29, 2023 | 23,150.00 | 23,653.50 | 22,425.00 | 23,449.00 | 23,448.89 | 1,352 |
Dec 28, 2023 | 20,930.00 | 22,740.00 | 20,200.00 | 22,625.50 | 22,625.39 | 522 |
Dec 27, 2023 | 21,802.50 | 21,802.50 | 20,600.00 | 20,928.50 | 20,928.40 | 866 |
Dec 26, 2023 | 22,400.00 | 23,000.00 | 21,207.50 | 21,453.50 | 21,453.40 | 257 |
Dec 22, 2023 | 23,000.00 | 23,000.00 | 22,239.00 | 22,575.50 | 22,575.39 | 359 |
Dec 21, 2023 | 22,550.00 | 23,018.00 | 22,051.00 | 22,562.50 | 22,562.39 | 665 |
Dec 20, 2023 | 23,300.00 | 23,500.00 | 22,362.50 | 22,495.50 | 22,495.39 | 639 |
Dec 19, 2023 | 22,880.00 | 23,682.50 | 22,880.00 | 23,257.50 | 23,257.39 | 836 |
Dec 18, 2023 | 24,308.00 | 24,308.00 | 22,660.50 | 22,885.50 | 22,885.39 | 1,023 |
Dec 15, 2023 | 26,112.50 | 26,112.50 | 24,001.00 | 24,261.50 | 24,261.39 | 593 |
Dec 14, 2023 | 24,760.00 | 25,400.00 | 23,900.00 | 25,108.50 | 25,108.38 | 426 |
Dec 13, 2023 | 25,771.00 | 28,925.00 | 22,800.00 | 24,725.00 | 24,724.88 | 338 |
Dec 12, 2023 | 24,740.00 | 25,900.00 | 24,300.00 | 25,407.50 | 25,407.38 | 678 |
Dec 11, 2023 | 24,200.00 | 26,000.00 | 23,899.00 | 24,660.00 | 24,659.88 | 985 |
Dec 07, 2023 | 23,099.00 | 24,377.50 | 22,460.00 | 24,142.50 | 24,142.39 | 1,233 |
Dec 06, 2023 | 21,825.00 | 22,935.50 | 21,568.00 | 22,802.50 | 22,802.39 | 3,862 |
Dec 05, 2023 | 21,766.00 | 21,888.00 | 21,055.50 | 21,825.00 | 21,824.90 | 581 |
Dec 04, 2023 | 23,280.00 | 23,800.00 | 20,800.00 | 21,770.00 | 21,769.90 | 405 |
Dec 01, 2023 | 20,300.00 | 22,687.00 | 20,100.00 | 22,611.00 | 22,610.89 | 395 |
Nov 30, 2023 | 20,876.50 | 20,974.00 | 19,650.00 | 20,700.00 | 20,699.90 | 474 |
Nov 29, 2023 | 20,801.00 | 21,865.50 | 20,500.00 | 20,528.00 | 20,527.90 | 453 |
Nov 28, 2023 | 22,350.00 | 22,729.50 | 20,031.00 | 21,064.50 | 21,064.40 | 151 |
Nov 27, 2023 | 24,111.00 | 24,115.00 | 21,058.00 | 22,350.00 | 22,349.89 | 215 |
Nov 24, 2023 | 26,000.00 | 26,500.00 | 23,810.50 | 24,502.50 | 24,502.38 | 528 |
Nov 23, 2023 | 24,420.00 | 25,500.00 | 22,401.00 | 25,474.50 | 25,474.38 | 222 |
Nov 22, 2023 | 24,000.00 | 26,500.00 | 23,100.00 | 24,420.00 | 24,419.88 | 339 |
Nov 21, 2023 | 22,601.50 | 27,990.00 | 21,471.50 | 23,014.50 | 23,014.39 | 163 |
Nov 17, 2023 | 23,365.50 | 23,431.00 | 22,200.00 | 23,231.00 | 23,230.89 | 306 |
Nov 16, 2023 | 23,500.00 | 25,547.00 | 23,024.00 | 23,365.50 | 23,365.39 | 249 |
Nov 15, 2023 | 23,000.00 | 23,500.00 | 22,000.00 | 23,218.00 | 23,217.89 | 302 |
Nov 14, 2023 | 23,399.00 | 23,400.00 | 22,719.00 | 23,122.50 | 23,122.39 | 344 |
Nov 13, 2023 | 23,030.00 | 23,400.00 | 21,710.00 | 22,838.50 | 22,838.39 | 240 |
Nov 10, 2023 | 22,500.00 | 23,017.00 | 20,857.00 | 22,852.00 | 22,851.89 | 201 |
Nov 09, 2023 | 22,143.50 | 22,452.50 | 21,597.00 | 22,205.50 | 22,205.39 | 208 |
Nov 09, 2023 | 0.1425 Dividend | |||||
Nov 08, 2023 | 22,315.00 | 22,538.00 | 20,610.50 | 22,000.00 | 21,999.75 | 249 |
Nov 07, 2023 | 21,800.00 | 23,400.00 | 21,800.00 | 22,261.00 | 22,260.75 | 541 |
Nov 03, 2023 | 22,500.00 | 23,499.00 | 22,153.00 | 22,159.00 | 22,158.75 | 1,081 |
Nov 02, 2023 | 21,242.00 | 22,860.00 | 21,242.00 | 22,035.50 | 22,035.25 | 728 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |